ＦＪネクストホールディングス(8935)の株価時系列情報
ＦＪネクストホールディングス(8935)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,303 | 1,317 | 1,299 | 1,308 | 24,600 |
| 2024/04/17 | 1,315 | 1,328 | 1,294 | 1,301 | 56,600 |
| 2024/04/16 | 1,335 | 1,335 | 1,301 | 1,307 | 48,100 |
| 2024/04/15 | 1,340 | 1,348 | 1,328 | 1,341 | 27,500 |
| 2024/04/12 | 1,341 | 1,360 | 1,341 | 1,354 | 24,900 |
| 2024/04/11 | 1,350 | 1,364 | 1,340 | 1,341 | 25,800 |
| 2024/04/10 | 1,333 | 1,372 | 1,333 | 1,363 | 31,900 |
| 2024/04/09 | 1,339 | 1,340 | 1,325 | 1,334 | 28,400 |
| 2024/04/08 | 1,327 | 1,345 | 1,319 | 1,333 | 49,900 |
| 2024/04/05 | 1,330 | 1,330 | 1,304 | 1,327 | 41,100 |
| 2024/04/04 | 1,326 | 1,346 | 1,314 | 1,339 | 74,100 |
| 2024/04/03 | 1,318 | 1,350 | 1,315 | 1,339 | 37,100 |
| 2024/04/02 | 1,368 | 1,368 | 1,331 | 1,335 | 76,700 |
| 2024/04/01 | 1,411 | 1,415 | 1,368 | 1,368 | 46,900 |
| 2024/03/29 | 1,389 | 1,425 | 1,389 | 1,411 | 80,700 |
| 2024/03/28 | 1,390 | 1,410 | 1,379 | 1,379 | 135,900 |
| 2024/03/27 | 1,410 | 1,417 | 1,395 | 1,400 | 184,300 |
| 2024/03/26 | 1,380 | 1,406 | 1,362 | 1,395 | 87,900 |
| 2024/03/25 | 1,411 | 1,414 | 1,380 | 1,387 | 127,400 |
| 2024/03/22 | 1,400 | 1,418 | 1,386 | 1,400 | 100,300 |
| 2024/03/21 | 1,398 | 1,398 | 1,362 | 1,381 | 96,200 |
| 2024/03/19 | 1,365 | 1,388 | 1,352 | 1,383 | 62,300 |
| 2024/03/18 | 1,375 | 1,379 | 1,350 | 1,357 | 80,300 |
| 2024/03/15 | 1,346 | 1,378 | 1,346 | 1,376 | 57,800 |
| 2024/03/14 | 1,358 | 1,358 | 1,333 | 1,338 | 60,700 |
| 2024/03/13 | 1,351 | 1,376 | 1,331 | 1,341 | 48,900 |
| 2024/03/12 | 1,301 | 1,360 | 1,299 | 1,356 | 59,600 |
| 2024/03/11 | 1,330 | 1,338 | 1,301 | 1,312 | 67,500 |
| 2024/03/08 | 1,319 | 1,337 | 1,299 | 1,331 | 198,500 |
| 2024/03/07 | 1,235 | 1,335 | 1,233 | 1,319 | 315,300 |
| 2024/03/06 | 1,191 | 1,243 | 1,190 | 1,233 | 108,800 |
| 2024/03/05 | 1,192 | 1,192 | 1,177 | 1,185 | 37,900 |
| 2024/03/04 | 1,204 | 1,208 | 1,190 | 1,192 | 38,200 |
| 2024/03/01 | 1,194 | 1,202 | 1,182 | 1,202 | 38,200 |
| 2024/02/29 | 1,181 | 1,196 | 1,177 | 1,190 | 41,800 |
| 2024/02/28 | 1,175 | 1,183 | 1,172 | 1,175 | 31,400 |
| 2024/02/27 | 1,162 | 1,183 | 1,162 | 1,181 | 47,400 |
| 2024/02/26 | 1,177 | 1,181 | 1,161 | 1,161 | 48,500 |
| 2024/02/22 | 1,173 | 1,182 | 1,168 | 1,179 | 35,600 |
| 2024/02/21 | 1,189 | 1,197 | 1,169 | 1,170 | 52,600 |
| 2024/02/20 | 1,189 | 1,190 | 1,180 | 1,180 | 25,300 |
| 2024/02/19 | 1,180 | 1,187 | 1,174 | 1,183 | 28,200 |
| 2024/02/16 | 1,185 | 1,185 | 1,167 | 1,174 | 40,000 |
| 2024/02/15 | 1,201 | 1,201 | 1,165 | 1,165 | 46,100 |
| 2024/02/14 | 1,220 | 1,220 | 1,188 | 1,191 | 96,400 |
| 2024/02/13 | 1,230 | 1,244 | 1,222 | 1,227 | 47,100 |
| 2024/02/09 | 1,250 | 1,250 | 1,223 | 1,228 | 58,200 |
| 2024/02/08 | 1,286 | 1,286 | 1,239 | 1,255 | 76,100 |
| 2024/02/07 | 1,266 | 1,292 | 1,264 | 1,286 | 45,100 |
| 2024/02/06 | 1,285 | 1,285 | 1,266 | 1,266 | 50,000 |
| 2024/02/05 | 1,268 | 1,281 | 1,259 | 1,277 | 45,900 |
| 2024/02/02 | 1,258 | 1,266 | 1,244 | 1,260 | 43,300 |
| 2024/02/01 | 1,246 | 1,254 | 1,244 | 1,247 | 51,400 |
| 2024/01/31 | 1,225 | 1,246 | 1,222 | 1,246 | 40,400 |
| 2024/01/30 | 1,237 | 1,237 | 1,214 | 1,225 | 36,500 |
| 2024/01/29 | 1,220 | 1,237 | 1,215 | 1,237 | 48,900 |
| 2024/01/26 | 1,209 | 1,214 | 1,197 | 1,202 | 74,200 |
| 2024/01/25 | 1,184 | 1,198 | 1,181 | 1,194 | 32,200 |
| 2024/01/24 | 1,192 | 1,197 | 1,180 | 1,186 | 28,800 |
| 2024/01/23 | 1,200 | 1,209 | 1,191 | 1,200 | 36,900 |
| 2024/01/22 | 1,177 | 1,200 | 1,177 | 1,200 | 35,800 |
| 2024/01/19 | 1,174 | 1,179 | 1,165 | 1,170 | 22,800 |
| 2024/01/18 | 1,158 | 1,174 | 1,157 | 1,166 | 23,700 |
| 2024/01/17 | 1,172 | 1,186 | 1,161 | 1,162 | 32,200 |
| 2024/01/16 | 1,176 | 1,184 | 1,170 | 1,171 | 34,100 |
| 2024/01/15 | 1,175 | 1,198 | 1,175 | 1,191 | 34,200 |
| 2024/01/12 | 1,187 | 1,187 | 1,166 | 1,175 | 53,000 |
| 2024/01/11 | 1,179 | 1,185 | 1,174 | 1,180 | 50,100 |
| 2024/01/10 | 1,179 | 1,180 | 1,166 | 1,169 | 34,500 |
| 2024/01/09 | 1,163 | 1,179 | 1,163 | 1,170 | 32,200 |
| 2024/01/05 | 1,144 | 1,158 | 1,144 | 1,157 | 34,600 |
| 2024/01/04 | 1,140 | 1,145 | 1,122 | 1,144 | 53,800 |
| 2023/12/29 | 1,110 | 1,120 | 1,109 | 1,117 | 42,800 |
| 2023/12/28 | 1,093 | 1,107 | 1,092 | 1,107 | 26,700 |
| 2023/12/27 | 1,083 | 1,096 | 1,083 | 1,094 | 32,600 |
| 2023/12/26 | 1,081 | 1,087 | 1,080 | 1,083 | 26,600 |
| 2023/12/25 | 1,092 | 1,092 | 1,084 | 1,085 | 25,000 |
| 2023/12/22 | 1,081 | 1,090 | 1,081 | 1,088 | 11,000 |
| 2023/12/21 | 1,081 | 1,085 | 1,078 | 1,080 | 31,500 |
| 2023/12/20 | 1,093 | 1,094 | 1,083 | 1,085 | 22,400 |
| 2023/12/19 | 1,087 | 1,088 | 1,081 | 1,084 | 22,100 |
| 2023/12/18 | 1,088 | 1,088 | 1,075 | 1,079 | 30,200 |
| 2023/12/15 | 1,091 | 1,098 | 1,085 | 1,093 | 50,700 |
| 2023/12/14 | 1,107 | 1,107 | 1,093 | 1,095 | 27,900 |
| 2023/12/13 | 1,100 | 1,111 | 1,099 | 1,105 | 20,300 |
| 2023/12/12 | 1,103 | 1,112 | 1,100 | 1,100 | 32,200 |
| 2023/12/11 | 1,108 | 1,112 | 1,100 | 1,103 | 39,500 |
| 2023/12/08 | 1,132 | 1,132 | 1,105 | 1,108 | 59,200 |
| 2023/12/07 | 1,121 | 1,132 | 1,121 | 1,127 | 24,300 |
| 2023/12/06 | 1,116 | 1,136 | 1,116 | 1,130 | 30,000 |
| 2023/12/05 | 1,128 | 1,134 | 1,113 | 1,113 | 36,900 |
| 2023/12/04 | 1,128 | 1,136 | 1,119 | 1,128 | 36,300 |
| 2023/12/01 | 1,143 | 1,145 | 1,131 | 1,131 | 32,000 |
| 2023/11/30 | 1,156 | 1,157 | 1,143 | 1,146 | 42,400 |
| 2023/11/29 | 1,141 | 1,155 | 1,139 | 1,152 | 32,800 |
| 2023/11/28 | 1,139 | 1,150 | 1,133 | 1,144 | 24,400 |
| 2023/11/27 | 1,139 | 1,141 | 1,129 | 1,129 | 32,200 |
| 2023/11/24 | 1,148 | 1,152 | 1,134 | 1,144 | 26,300 |
| 2023/11/22 | 1,136 | 1,152 | 1,136 | 1,141 | 22,900 |
| 2023/11/21 | 1,151 | 1,158 | 1,134 | 1,136 | 35,800 |
| 2023/11/20 | 1,172 | 1,177 | 1,156 | 1,159 | 30,800 |
| 2023/11/17 | 1,170 | 1,177 | 1,170 | 1,172 | 21,900 |
| 2023/11/16 | 1,172 | 1,179 | 1,165 | 1,169 | 35,800 |
| 2023/11/15 | 1,179 | 1,179 | 1,151 | 1,161 | 43,400 |
| 2023/11/14 | 1,181 | 1,188 | 1,179 | 1,179 | 35,000 |
| 2023/11/13 | 1,179 | 1,184 | 1,173 | 1,184 | 46,300 |
| 2023/11/10 | 1,164 | 1,186 | 1,148 | 1,186 | 71,000 |
| 2023/11/09 | 1,142 | 1,164 | 1,137 | 1,163 | 64,800 |
| 2023/11/08 | 1,134 | 1,159 | 1,121 | 1,152 | 129,700 |
| 2023/11/07 | 1,092 | 1,133 | 1,087 | 1,132 | 209,500 |
| 2023/11/06 | 1,076 | 1,076 | 1,059 | 1,062 | 87,700 |
| 2023/11/02 | 1,069 | 1,070 | 1,051 | 1,054 | 46,500 |
| 2023/11/01 | 1,065 | 1,071 | 1,060 | 1,066 | 55,900 |
| 2023/10/31 | 1,038 | 1,054 | 1,036 | 1,054 | 37,800 |
| 2023/10/30 | 1,041 | 1,044 | 1,031 | 1,036 | 34,800 |
| 2023/10/27 | 1,037 | 1,044 | 1,033 | 1,042 | 32,100 |
| 2023/10/26 | 1,036 | 1,040 | 1,027 | 1,029 | 33,400 |
| 2023/10/25 | 1,032 | 1,042 | 1,032 | 1,036 | 28,900 |
| 2023/10/24 | 1,033 | 1,037 | 1,019 | 1,032 | 37,100 |
| 2023/10/23 | 1,027 | 1,045 | 1,027 | 1,034 | 31,600 |
| 2023/10/20 | 1,035 | 1,044 | 1,032 | 1,041 | 25,700 |
| 2023/10/19 | 1,026 | 1,040 | 1,024 | 1,031 | 25,100 |
| 2023/10/18 | 1,027 | 1,033 | 1,021 | 1,028 | 48,100 |
| 2023/10/17 | 1,026 | 1,035 | 1,023 | 1,027 | 51,800 |
| 2023/10/16 | 1,043 | 1,044 | 1,023 | 1,025 | 62,600 |
| 2023/10/13 | 1,060 | 1,062 | 1,044 | 1,047 | 32,300 |
| 2023/10/12 | 1,063 | 1,063 | 1,056 | 1,060 | 32,000 |
| 2023/10/11 | 1,053 | 1,065 | 1,049 | 1,061 | 44,100 |
| 2023/10/10 | 1,060 | 1,061 | 1,052 | 1,056 | 25,900 |
| 2023/10/06 | 1,038 | 1,047 | 1,031 | 1,043 | 21,200 |
| 2023/10/05 | 1,014 | 1,031 | 1,014 | 1,030 | 59,100 |
| 2023/10/04 | 1,020 | 1,030 | 1,006 | 1,007 | 126,700 |
| 2023/10/03 | 1,041 | 1,043 | 1,024 | 1,025 | 48,400 |
| 2023/10/02 | 1,048 | 1,062 | 1,041 | 1,041 | 39,400 |
| 2023/09/29 | 1,070 | 1,070 | 1,046 | 1,049 | 47,500 |
| 2023/09/28 | 1,070 | 1,074 | 1,061 | 1,070 | 70,100 |
| 2023/09/27 | 1,085 | 1,095 | 1,072 | 1,094 | 85,600 |
| 2023/09/26 | 1,092 | 1,096 | 1,082 | 1,086 | 97,100 |
| 2023/09/25 | 1,083 | 1,093 | 1,081 | 1,092 | 87,900 |
| 2023/09/22 | 1,077 | 1,086 | 1,070 | 1,080 | 54,400 |
| 2023/09/21 | 1,082 | 1,090 | 1,078 | 1,079 | 30,400 |
| 2023/09/20 | 1,108 | 1,108 | 1,085 | 1,086 | 62,500 |
| 2023/09/19 | 1,097 | 1,101 | 1,090 | 1,101 | 43,900 |
| 2023/09/15 | 1,093 | 1,104 | 1,093 | 1,102 | 75,300 |
| 2023/09/14 | 1,077 | 1,090 | 1,076 | 1,088 | 36,300 |
| 2023/09/13 | 1,080 | 1,082 | 1,072 | 1,077 | 36,600 |
| 2023/09/12 | 1,072 | 1,083 | 1,072 | 1,080 | 23,200 |
| 2023/09/11 | 1,077 | 1,078 | 1,061 | 1,072 | 66,800 |
| 2023/09/08 | 1,085 | 1,088 | 1,075 | 1,075 | 49,600 |
| 2023/09/07 | 1,078 | 1,091 | 1,075 | 1,085 | 55,200 |
| 2023/09/06 | 1,070 | 1,078 | 1,070 | 1,078 | 36,600 |
| 2023/09/05 | 1,079 | 1,079 | 1,069 | 1,078 | 35,700 |
| 2023/09/04 | 1,069 | 1,079 | 1,067 | 1,079 | 58,500 |
| 2023/09/01 | 1,052 | 1,068 | 1,048 | 1,066 | 64,900 |
| 2023/08/31 | 1,051 | 1,055 | 1,050 | 1,050 | 26,200 |
| 2023/08/30 | 1,057 | 1,057 | 1,047 | 1,049 | 40,200 |
| 2023/08/29 | 1,050 | 1,056 | 1,050 | 1,055 | 36,500 |
| 2023/08/28 | 1,046 | 1,049 | 1,045 | 1,048 | 22,200 |
| 2023/08/25 | 1,040 | 1,046 | 1,039 | 1,041 | 19,800 |
| 2023/08/24 | 1,040 | 1,046 | 1,039 | 1,044 | 23,600 |
| 2023/08/23 | 1,022 | 1,040 | 1,022 | 1,040 | 36,100 |
| 2023/08/22 | 1,025 | 1,028 | 1,019 | 1,025 | 69,700 |
| 2023/08/21 | 1,036 | 1,041 | 1,025 | 1,025 | 36,500 |
| 2023/08/18 | 1,039 | 1,042 | 1,031 | 1,035 | 34,200 |
| 2023/08/17 | 1,042 | 1,045 | 1,035 | 1,039 | 56,200 |
| 2023/08/16 | 1,048 | 1,049 | 1,042 | 1,044 | 32,700 |
| 2023/08/15 | 1,052 | 1,059 | 1,046 | 1,048 | 35,500 |
| 2023/08/14 | 1,064 | 1,064 | 1,051 | 1,052 | 65,500 |
| 2023/08/10 | 1,044 | 1,060 | 1,038 | 1,060 | 89,800 |
| 2023/08/09 | 1,042 | 1,043 | 1,035 | 1,042 | 44,300 |
| 2023/08/08 | 1,040 | 1,044 | 1,040 | 1,040 | 25,400 |
| 2023/08/07 | 1,024 | 1,037 | 1,023 | 1,037 | 31,400 |
| 2023/08/04 | 1,031 | 1,038 | 1,025 | 1,028 | 46,100 |
| 2023/08/03 | 1,041 | 1,043 | 1,034 | 1,037 | 78,500 |
| 2023/08/02 | 1,042 | 1,047 | 1,040 | 1,045 | 61,900 |
| 2023/08/01 | 1,041 | 1,043 | 1,038 | 1,041 | 18,200 |
| 2023/07/31 | 1,045 | 1,047 | 1,038 | 1,041 | 52,300 |
| 2023/07/28 | 1,030 | 1,037 | 1,027 | 1,035 | 57,900 |
| 2023/07/27 | 1,032 | 1,036 | 1,030 | 1,036 | 28,700 |
| 2023/07/26 | 1,038 | 1,038 | 1,028 | 1,032 | 17,900 |
| 2023/07/25 | 1,029 | 1,042 | 1,029 | 1,036 | 58,500 |
| 2023/07/24 | 1,033 | 1,038 | 1,028 | 1,032 | 57,600 |
| 2023/07/21 | 1,028 | 1,029 | 1,023 | 1,027 | 54,900 |
| 2023/07/20 | 1,030 | 1,031 | 1,023 | 1,026 | 38,600 |
| 2023/07/19 | 1,030 | 1,033 | 1,020 | 1,025 | 93,700 |
| 2023/07/18 | 1,020 | 1,027 | 1,020 | 1,025 | 23,900 |
| 2023/07/14 | 1,025 | 1,027 | 1,016 | 1,019 | 36,600 |
| 2023/07/13 | 1,026 | 1,026 | 1,013 | 1,022 | 43,000 |
| 2023/07/12 | 1,025 | 1,028 | 1,019 | 1,020 | 49,400 |
| 2023/07/11 | 1,026 | 1,029 | 1,021 | 1,025 | 53,800 |
| 2023/07/10 | 1,014 | 1,027 | 1,013 | 1,022 | 90,400 |
| 2023/07/07 | 1,008 | 1,012 | 1,002 | 1,008 | 64,800 |
| 2023/07/06 | 1,008 | 1,016 | 1,006 | 1,008 | 44,100 |
| 2023/07/05 | 1,005 | 1,008 | 1,004 | 1,007 | 35,200 |
| 2023/07/04 | 1,012 | 1,015 | 1,010 | 1,010 | 29,700 |
| 2023/07/03 | 1,011 | 1,018 | 1,009 | 1,014 | 44,700 |
| 2023/06/30 | 1,012 | 1,014 | 1,001 | 1,007 | 46,200 |
| 2023/06/29 | 1,022 | 1,025 | 1,010 | 1,012 | 38,000 |
| 2023/06/28 | 1,008 | 1,019 | 1,007 | 1,018 | 55,600 |
| 2023/06/27 | 1,002 | 1,008 | 998 | 1,006 | 64,000 |