日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/19 2,025 2,035 1,996 2,020 59,400
2026/08/18 2,048 2,060 2,024 2,052 55,900
2026/08/17 2,048 2,065 2,031 2,048 83,100
2026/08/14 1,985 2,036 1,974 2,024 99,800
2026/08/13 1,950 1,982 1,944 1,982 66,500
2026/08/12 1,976 1,984 1,922 1,942 71,700
2026/08/10 1,953 1,972 1,930 1,972 67,800
2026/08/07 1,938 1,955 1,921 1,922 41,700
2026/08/06 1,932 1,962 1,924 1,938 49,200
2026/08/05 1,899 1,946 1,888 1,940 46,600
2026/08/04 1,890 1,914 1,865 1,890 68,300
2026/08/03 1,939 1,939 1,894 1,904 91,600
2026/07/31 1,915 1,985 1,841 1,910 184,800
2026/07/30 1,851 1,893 1,850 1,856 63,600
2026/07/29 1,868 1,892 1,841 1,883 74,200
2026/07/28 1,879 1,880 1,845 1,845 36,300
2026/07/27 1,854 1,880 1,843 1,880 49,700
2026/07/24 1,841 1,844 1,813 1,832 36,300
2026/07/23 1,848 1,858 1,842 1,847 36,800
2026/07/22 1,824 1,842 1,805 1,833 43,400
2026/07/21 1,792 1,830 1,792 1,813 40,500
2026/07/17 1,823 1,834 1,766 1,781 45,000
2026/07/16 1,836 1,857 1,823 1,823 32,800
2026/07/15 1,830 1,843 1,815 1,836 22,800
2026/07/14 1,799 1,825 1,799 1,814 54,500
2026/07/13 1,847 1,866 1,799 1,799 50,900
2026/07/10 1,807 1,826 1,799 1,826 36,900
2026/07/09 1,804 1,815 1,788 1,789 45,200
2026/07/08 1,814 1,816 1,798 1,802 34,500
2026/07/07 1,818 1,840 1,811 1,811 45,400
2026/07/06 1,804 1,814 1,796 1,809 51,200
2026/07/03 1,768 1,798 1,759 1,788 44,500
2026/07/02 1,761 1,796 1,761 1,768 40,000
2026/07/01 1,783 1,788 1,753 1,753 37,300
2026/06/30 1,796 1,805 1,776 1,780 62,200
2026/06/29 1,759 1,796 1,759 1,796 81,600
2026/06/26 1,728 1,758 1,725 1,749 54,300
2026/06/25 1,720 1,738 1,719 1,721 36,300
2026/06/24 1,741 1,756 1,701 1,701 43,900
2026/06/23 1,740 1,750 1,724 1,725 39,600
2026/06/22 1,741 1,748 1,717 1,748 71,500
2026/06/19 1,775 1,790 1,748 1,756 37,800
2026/06/18 1,750 1,780 1,741 1,768 40,000
2026/06/17 1,793 1,793 1,732 1,732 45,600
2026/06/16 1,766 1,777 1,753 1,766 36,600
2026/06/15 1,770 1,804 1,770 1,790 46,700
2026/06/12 1,755 1,781 1,739 1,752 54,100
2026/06/11 1,774 1,784 1,725 1,737 83,500
2026/06/10 1,768 1,813 1,760 1,787 75,800
2026/06/09 1,780 1,809 1,750 1,765 67,000
2026/06/08 1,758 1,808 1,742 1,769 68,300
2026/06/05 1,763 1,800 1,747 1,786 67,200
2026/06/04 1,738 1,754 1,718 1,723 69,100
2026/06/03 1,793 1,805 1,750 1,750 106,400
2026/06/02 1,780 1,796 1,736 1,786 82,500
2026/06/01 1,827 1,827 1,718 1,787 162,500
2026/05/29 1,860 1,917 1,860 1,867 91,100
2026/05/28 1,830 1,866 1,820 1,854 91,900
2026/05/27 1,787 1,850 1,766 1,843 94,400
2026/05/26 1,773 1,811 1,760 1,800 49,200
2026/05/25 1,799 1,819 1,762 1,773 76,000
2026/05/22 1,780 1,806 1,758 1,798 49,600
2026/05/21 1,774 1,813 1,762 1,780 61,300
2026/05/20 1,792 1,792 1,708 1,738 68,600
2026/05/19 1,740 1,802 1,735 1,789 128,700
2026/05/18 1,710 1,742 1,699 1,727 103,600
2026/05/15 1,756 1,760 1,689 1,703 119,800
2026/05/14 1,775 1,794 1,750 1,774 112,900
2026/05/13 1,669 1,787 1,652 1,762 260,100
2026/05/12 1,508 1,637 1,490 1,637 234,800
2026/05/11 1,489 1,505 1,481 1,500 77,600
2026/05/08 1,508 1,508 1,474 1,484 101,800
2026/05/07 1,517 1,530 1,499 1,517 89,300
2026/05/01 1,504 1,521 1,482 1,489 57,100
2026/04/30 1,493 1,504 1,473 1,504 98,200
2026/04/28 1,504 1,517 1,497 1,517 51,800
2026/04/27 1,496 1,515 1,478 1,504 82,300
2026/04/24 1,526 1,534 1,504 1,504 90,000
2026/04/23 1,560 1,560 1,518 1,525 71,700
2026/04/22 1,610 1,613 1,561 1,565 119,800
2026/04/21 1,560 1,639 1,533 1,622 198,200
2026/04/20 1,570 1,570 1,542 1,560 43,000
2026/04/17 1,567 1,570 1,542 1,546 50,800
2026/04/16 1,581 1,587 1,560 1,569 50,400
2026/04/15 1,594 1,605 1,568 1,581 52,900
2026/04/14 1,585 1,591 1,557 1,570 77,500
2026/04/13 1,610 1,624 1,567 1,577 82,000
2026/04/10 1,633 1,650 1,608 1,615 52,900
2026/04/09 1,660 1,673 1,636 1,636 68,700
2026/04/08 1,655 1,661 1,646 1,660 71,800
2026/04/07 1,596 1,618 1,596 1,607 31,100
2026/04/06 1,600 1,620 1,594 1,604 44,800
2026/04/03 1,605 1,622 1,589 1,591 29,600
2026/03/27 1,632 1,652 1,625 1,637 143,500
2026/03/26 1,663 1,663 1,621 1,635 78,300
2026/03/25 1,664 1,668 1,648 1,656 74,600
2026/03/24 1,650 1,653 1,618 1,626 58,100
2026/03/23 1,635 1,635 1,585 1,588 123,500
2026/03/19 1,719 1,720 1,675 1,675 96,300
2026/03/18 1,734 1,777 1,727 1,757 61,500
2026/03/17 1,729 1,739 1,710 1,711 46,600
2026/03/16 1,711 1,734 1,700 1,707 84,600
2026/03/13 1,730 1,756 1,720 1,720 57,200
2026/03/12 1,771 1,771 1,741 1,753 60,800
2026/03/11 1,809 1,821 1,790 1,796 37,300
2026/03/10 1,783 1,804 1,762 1,775 77,900
2026/03/09 1,739 1,764 1,711 1,757 120,300
2026/03/06 1,786 1,816 1,770 1,814 51,300
2026/03/05 1,814 1,830 1,788 1,807 70,700
2026/03/04 1,784 1,794 1,725 1,752 120,300
2026/03/03 1,911 1,911 1,821 1,824 105,300
2026/03/02 1,897 1,946 1,891 1,927 68,900
2026/02/27 1,909 1,948 1,890 1,948 102,000
2026/02/26 1,925 1,941 1,895 1,898 112,900
2026/02/25 1,918 1,922 1,896 1,902 81,400
2026/02/24 1,860 1,888 1,856 1,878 39,600
2026/02/20 1,865 1,878 1,855 1,873 41,700
2026/02/19 1,878 1,892 1,846 1,885 88,200
2026/02/18 1,908 1,938 1,881 1,894 79,900
2026/02/17 1,841 1,894 1,825 1,890 128,900
2026/02/16 1,829 1,867 1,809 1,841 67,800
2026/02/13 1,865 1,870 1,790 1,823 77,700
2026/02/12 1,815 1,870 1,815 1,870 100,900
2026/02/10 1,793 1,837 1,772 1,805 79,200
2026/02/09 1,764 1,823 1,764 1,793 158,900
2026/02/06 1,712 1,741 1,680 1,706 155,400
2026/02/05 1,718 1,734 1,700 1,700 117,500
2026/02/04 1,674 1,724 1,666 1,700 279,000
2026/02/03 1,458 1,728 1,458 1,677 635,300
2026/02/02 1,473 1,480 1,455 1,455 41,200
2026/01/30 1,448 1,466 1,443 1,465 37,300
2026/01/29 1,446 1,458 1,433 1,448 45,800
2026/01/28 1,460 1,460 1,443 1,444 44,500
2026/01/27 1,474 1,477 1,459 1,459 45,300
2026/01/26 1,490 1,490 1,471 1,480 60,200
2026/01/23 1,499 1,508 1,495 1,504 28,800
2026/01/22 1,485 1,505 1,485 1,497 30,200
2026/01/21 1,485 1,490 1,475 1,482 50,700
2026/01/20 1,516 1,516 1,493 1,493 70,900
2026/01/19 1,550 1,550 1,513 1,516 46,900
2026/01/16 1,536 1,550 1,524 1,543 44,900
2026/01/15 1,526 1,563 1,525 1,536 67,000
2026/01/14 1,508 1,534 1,507 1,532 58,600
2026/01/13 1,512 1,526 1,498 1,507 84,000
2026/01/09 1,494 1,514 1,486 1,503 40,400
2026/01/08 1,520 1,520 1,496 1,497 58,800
2026/01/07 1,470 1,523 1,468 1,512 74,000
2026/01/06 1,443 1,484 1,442 1,480 46,700
2026/01/05 1,449 1,456 1,430 1,435 39,800
2025/12/30 1,459 1,468 1,448 1,448 27,900
2025/12/29 1,456 1,459 1,446 1,458 36,200
2025/12/26 1,446 1,453 1,437 1,445 40,300
2025/12/25 1,430 1,445 1,430 1,443 32,500
2025/12/24 1,429 1,436 1,425 1,427 28,800
2025/12/23 1,401 1,429 1,400 1,429 50,000
2025/12/22 1,416 1,416 1,395 1,400 39,100
2025/12/19 1,395 1,410 1,395 1,407 43,800
2025/12/18 1,390 1,407 1,388 1,402 57,300
2025/12/17 1,410 1,410 1,389 1,390 31,900
2025/12/16 1,404 1,407 1,394 1,401 40,500
2025/12/15 1,399 1,409 1,392 1,404 42,400
2025/12/12 1,411 1,413 1,390 1,392 60,500
2025/12/11 1,425 1,425 1,387 1,387 67,300
2025/12/10 1,399 1,417 1,397 1,409 34,500
2025/12/09 1,419 1,425 1,394 1,394 52,100
2025/12/08 1,404 1,432 1,401 1,425 42,800
2025/12/05 1,418 1,422 1,401 1,401 42,600
2025/12/04 1,439 1,439 1,425 1,427 37,700
2025/12/03 1,446 1,446 1,431 1,432 42,300
2025/12/02 1,456 1,456 1,438 1,438 35,300
2025/12/01 1,464 1,464 1,441 1,456 35,500
2025/11/28 1,459 1,477 1,459 1,468 26,500
2025/11/27 1,484 1,487 1,465 1,472 22,400
2025/11/26 1,466 1,487 1,466 1,484 30,800
2025/11/25 1,480 1,480 1,459 1,471 29,200
2025/11/21 1,440 1,481 1,440 1,481 56,300
2025/11/20 1,443 1,462 1,437 1,448 50,600
2025/11/19 1,460 1,464 1,439 1,443 38,900
2025/11/18 1,446 1,457 1,436 1,452 41,900
2025/11/17 1,465 1,474 1,445 1,456 48,100
2025/11/14 1,440 1,464 1,436 1,452 37,700
2025/11/13 1,455 1,461 1,438 1,443 24,200
2025/11/12 1,441 1,458 1,437 1,450 32,100
2025/11/11 1,438 1,445 1,421 1,438 35,600
2025/11/10 1,425 1,440 1,416 1,429 60,800
2025/11/07 1,453 1,461 1,405 1,416 99,700
2025/11/06 1,521 1,548 1,436 1,449 174,700
2025/11/05 1,505 1,520 1,475 1,505 58,100
2025/11/04 1,510 1,522 1,500 1,507 39,100
2025/10/31 1,530 1,530 1,492 1,510 51,800
2025/10/30 1,506 1,520 1,504 1,517 205,600
2025/10/29 1,542 1,545 1,507 1,509 53,900
2025/10/28 1,586 1,598 1,548 1,550 63,800
2025/10/27 1,580 1,599 1,579 1,599 54,700
2025/10/24 1,563 1,574 1,551 1,573 42,500
2025/10/23 1,536 1,566 1,533 1,560 40,400
2025/10/22 1,550 1,554 1,538 1,538 30,500
2025/10/21 1,527 1,546 1,515 1,544 39,000
2025/10/20 1,532 1,535 1,514 1,527 39,100
2025/10/17 1,501 1,513 1,497 1,509 30,200

このページの先頭へ