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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,195 | 1,203 | 1,181 | 1,183 | 38,200 |
| 2025/06/12 | 1,206 | 1,212 | 1,196 | 1,200 | 29,500 |
| 2025/06/11 | 1,209 | 1,222 | 1,207 | 1,212 | 24,800 |
| 2025/06/10 | 1,208 | 1,209 | 1,200 | 1,200 | 22,800 |
| 2025/06/09 | 1,223 | 1,225 | 1,208 | 1,208 | 16,300 |
| 2025/06/06 | 1,213 | 1,223 | 1,213 | 1,221 | 15,500 |
| 2025/06/05 | 1,211 | 1,231 | 1,208 | 1,213 | 31,900 |
| 2025/06/04 | 1,202 | 1,231 | 1,201 | 1,221 | 37,200 |
| 2025/06/03 | 1,210 | 1,210 | 1,195 | 1,202 | 40,800 |
| 2025/06/02 | 1,227 | 1,231 | 1,211 | 1,211 | 38,300 |
| 2025/05/30 | 1,210 | 1,233 | 1,202 | 1,227 | 58,100 |
| 2025/05/29 | 1,215 | 1,225 | 1,207 | 1,221 | 48,700 |
| 2025/05/28 | 1,220 | 1,225 | 1,208 | 1,215 | 44,900 |
| 2025/05/27 | 1,207 | 1,219 | 1,204 | 1,214 | 27,200 |
| 2025/05/26 | 1,186 | 1,203 | 1,186 | 1,201 | 38,500 |
| 2025/05/23 | 1,197 | 1,202 | 1,183 | 1,187 | 19,100 |
| 2025/05/22 | 1,203 | 1,203 | 1,186 | 1,193 | 27,400 |
| 2025/05/21 | 1,203 | 1,215 | 1,202 | 1,206 | 33,400 |
| 2025/05/20 | 1,220 | 1,227 | 1,199 | 1,203 | 45,200 |
| 2025/05/19 | 1,205 | 1,222 | 1,203 | 1,221 | 34,400 |
| 2025/05/16 | 1,215 | 1,215 | 1,189 | 1,204 | 38,200 |
| 2025/05/15 | 1,219 | 1,223 | 1,208 | 1,215 | 29,600 |
| 2025/05/14 | 1,233 | 1,233 | 1,203 | 1,219 | 47,500 |
| 2025/05/13 | 1,242 | 1,249 | 1,225 | 1,225 | 39,800 |
| 2025/05/12 | 1,232 | 1,243 | 1,221 | 1,238 | 26,700 |
| 2025/05/09 | 1,213 | 1,246 | 1,199 | 1,220 | 103,200 |
| 2025/05/08 | 1,213 | 1,215 | 1,196 | 1,208 | 28,100 |
| 2025/05/07 | 1,198 | 1,234 | 1,187 | 1,213 | 99,100 |
| 2025/05/02 | 1,201 | 1,208 | 1,185 | 1,197 | 31,400 |
| 2025/05/01 | 1,201 | 1,207 | 1,189 | 1,201 | 25,200 |
| 2025/04/30 | 1,217 | 1,217 | 1,196 | 1,208 | 29,100 |
| 2025/04/28 | 1,208 | 1,217 | 1,205 | 1,205 | 32,200 |
| 2025/04/25 | 1,214 | 1,222 | 1,207 | 1,214 | 22,600 |
| 2025/04/24 | 1,232 | 1,232 | 1,205 | 1,213 | 34,000 |
| 2025/04/23 | 1,216 | 1,242 | 1,216 | 1,233 | 62,900 |
| 2025/04/22 | 1,184 | 1,215 | 1,184 | 1,215 | 65,200 |
| 2025/04/21 | 1,161 | 1,209 | 1,156 | 1,178 | 169,400 |
| 2025/04/18 | 1,128 | 1,160 | 1,128 | 1,155 | 35,500 |
| 2025/04/17 | 1,134 | 1,134 | 1,112 | 1,121 | 28,700 |
| 2025/04/16 | 1,130 | 1,137 | 1,123 | 1,131 | 19,700 |
| 2025/04/15 | 1,144 | 1,147 | 1,128 | 1,128 | 23,800 |
| 2025/04/14 | 1,134 | 1,136 | 1,116 | 1,134 | 21,200 |
| 2025/04/11 | 1,100 | 1,118 | 1,074 | 1,115 | 43,600 |
| 2025/04/10 | 1,129 | 1,137 | 1,105 | 1,121 | 59,900 |
| 2025/04/09 | 1,086 | 1,117 | 1,060 | 1,069 | 62,200 |
| 2025/04/08 | 1,084 | 1,115 | 1,074 | 1,114 | 57,900 |
| 2025/04/07 | 1,074 | 1,074 | 1,032 | 1,054 | 147,200 |
| 2025/04/04 | 1,150 | 1,160 | 1,110 | 1,130 | 74,600 |
| 2025/04/03 | 1,178 | 1,188 | 1,160 | 1,177 | 59,300 |
| 2025/04/02 | 1,210 | 1,214 | 1,192 | 1,202 | 50,600 |
| 2025/04/01 | 1,197 | 1,208 | 1,195 | 1,195 | 28,600 |
| 2025/03/31 | 1,215 | 1,215 | 1,186 | 1,197 | 68,100 |
| 2025/03/28 | 1,198 | 1,228 | 1,196 | 1,220 | 158,700 |
| 2025/03/27 | 1,266 | 1,266 | 1,232 | 1,254 | 174,400 |
| 2025/03/26 | 1,245 | 1,259 | 1,242 | 1,259 | 112,600 |
| 2025/03/25 | 1,239 | 1,244 | 1,222 | 1,244 | 102,800 |
| 2025/03/24 | 1,240 | 1,245 | 1,227 | 1,236 | 93,100 |
| 2025/03/21 | 1,242 | 1,245 | 1,222 | 1,232 | 91,100 |
| 2025/03/19 | 1,249 | 1,253 | 1,238 | 1,242 | 46,300 |
| 2025/03/18 | 1,264 | 1,269 | 1,244 | 1,249 | 42,100 |
| 2025/03/17 | 1,242 | 1,256 | 1,230 | 1,256 | 79,000 |
| 2025/03/14 | 1,231 | 1,233 | 1,224 | 1,224 | 27,100 |
| 2025/03/13 | 1,223 | 1,237 | 1,216 | 1,231 | 48,600 |
| 2025/03/12 | 1,215 | 1,230 | 1,212 | 1,225 | 35,300 |
| 2025/03/11 | 1,201 | 1,220 | 1,185 | 1,214 | 67,000 |
| 2025/03/10 | 1,224 | 1,229 | 1,208 | 1,211 | 34,400 |
| 2025/03/07 | 1,216 | 1,219 | 1,201 | 1,216 | 42,500 |
| 2025/03/06 | 1,204 | 1,226 | 1,204 | 1,224 | 49,300 |
| 2025/03/05 | 1,210 | 1,220 | 1,192 | 1,195 | 64,900 |
| 2025/03/04 | 1,200 | 1,220 | 1,198 | 1,203 | 65,000 |
| 2025/03/03 | 1,201 | 1,218 | 1,192 | 1,215 | 52,400 |
| 2025/02/28 | 1,173 | 1,194 | 1,164 | 1,192 | 84,500 |
| 2025/02/27 | 1,143 | 1,172 | 1,142 | 1,172 | 39,600 |
| 2025/02/26 | 1,149 | 1,150 | 1,141 | 1,150 | 39,800 |
| 2025/02/25 | 1,141 | 1,153 | 1,139 | 1,149 | 30,500 |
| 2025/02/21 | 1,159 | 1,159 | 1,145 | 1,151 | 29,600 |
| 2025/02/20 | 1,181 | 1,190 | 1,161 | 1,161 | 36,700 |
| 2025/02/19 | 1,185 | 1,200 | 1,176 | 1,187 | 27,600 |
| 2025/02/18 | 1,193 | 1,196 | 1,184 | 1,192 | 20,500 |
| 2025/02/17 | 1,205 | 1,218 | 1,187 | 1,193 | 20,300 |
| 2025/02/14 | 1,184 | 1,215 | 1,177 | 1,205 | 74,600 |
| 2025/02/13 | 1,165 | 1,181 | 1,152 | 1,181 | 45,500 |
| 2025/02/12 | 1,184 | 1,184 | 1,144 | 1,154 | 74,900 |
| 2025/02/10 | 1,167 | 1,185 | 1,164 | 1,181 | 50,800 |
| 2025/02/07 | 1,168 | 1,183 | 1,154 | 1,156 | 37,500 |
| 2025/02/06 | 1,154 | 1,167 | 1,154 | 1,167 | 20,400 |
| 2025/02/05 | 1,155 | 1,168 | 1,148 | 1,154 | 29,700 |
| 2025/02/04 | 1,161 | 1,171 | 1,152 | 1,152 | 34,900 |
| 2025/02/03 | 1,155 | 1,164 | 1,140 | 1,147 | 51,400 |
| 2025/01/31 | 1,163 | 1,165 | 1,150 | 1,164 | 49,200 |
| 2025/01/30 | 1,174 | 1,174 | 1,158 | 1,166 | 63,800 |
| 2025/01/29 | 1,170 | 1,174 | 1,153 | 1,166 | 27,200 |
| 2025/01/28 | 1,152 | 1,174 | 1,152 | 1,164 | 43,700 |
| 2025/01/27 | 1,135 | 1,152 | 1,131 | 1,152 | 29,500 |
| 2025/01/24 | 1,123 | 1,140 | 1,118 | 1,130 | 44,300 |
| 2025/01/23 | 1,130 | 1,134 | 1,123 | 1,127 | 45,900 |
| 2025/01/22 | 1,143 | 1,143 | 1,125 | 1,133 | 21,700 |
| 2025/01/21 | 1,144 | 1,144 | 1,129 | 1,138 | 24,200 |
| 2025/01/20 | 1,156 | 1,156 | 1,141 | 1,141 | 27,700 |
| 2025/01/17 | 1,150 | 1,153 | 1,144 | 1,150 | 21,800 |
| 2025/01/16 | 1,162 | 1,169 | 1,150 | 1,150 | 24,300 |
| 2025/01/15 | 1,165 | 1,165 | 1,154 | 1,162 | 26,500 |
| 2025/01/14 | 1,165 | 1,165 | 1,153 | 1,158 | 20,600 |
| 2025/01/10 | 1,182 | 1,182 | 1,162 | 1,163 | 17,500 |
| 2025/01/09 | 1,187 | 1,193 | 1,176 | 1,182 | 27,600 |
| 2025/01/08 | 1,204 | 1,204 | 1,185 | 1,185 | 22,300 |
| 2025/01/07 | 1,212 | 1,216 | 1,195 | 1,204 | 35,100 |
| 2025/01/06 | 1,223 | 1,232 | 1,213 | 1,213 | 32,500 |
| 2024/12/30 | 1,226 | 1,233 | 1,212 | 1,212 | 15,400 |
| 2024/12/27 | 1,193 | 1,226 | 1,193 | 1,226 | 30,500 |
| 2024/12/26 | 1,169 | 1,196 | 1,163 | 1,186 | 36,000 |
| 2024/12/25 | 1,166 | 1,170 | 1,160 | 1,170 | 16,100 |
| 2024/12/24 | 1,167 | 1,174 | 1,162 | 1,165 | 15,000 |
| 2024/12/23 | 1,178 | 1,178 | 1,150 | 1,167 | 14,400 |
| 2024/12/20 | 1,183 | 1,200 | 1,162 | 1,166 | 49,900 |
| 2024/12/19 | 1,186 | 1,200 | 1,162 | 1,169 | 45,600 |
| 2024/12/18 | 1,200 | 1,225 | 1,182 | 1,191 | 116,700 |
| 2024/12/17 | 1,192 | 1,192 | 1,176 | 1,182 | 19,100 |
| 2024/12/16 | 1,184 | 1,191 | 1,180 | 1,190 | 13,700 |
| 2024/12/13 | 1,179 | 1,186 | 1,164 | 1,185 | 36,900 |
| 2024/12/12 | 1,182 | 1,184 | 1,173 | 1,183 | 27,600 |
| 2024/12/11 | 1,180 | 1,188 | 1,172 | 1,179 | 30,000 |
| 2024/12/10 | 1,181 | 1,196 | 1,176 | 1,183 | 34,100 |
| 2024/12/09 | 1,167 | 1,180 | 1,166 | 1,173 | 21,900 |
| 2024/12/06 | 1,170 | 1,176 | 1,162 | 1,173 | 15,200 |
| 2024/12/05 | 1,158 | 1,172 | 1,158 | 1,168 | 26,600 |
| 2024/12/04 | 1,174 | 1,176 | 1,152 | 1,158 | 35,200 |
| 2024/12/03 | 1,144 | 1,184 | 1,144 | 1,176 | 40,200 |
| 2024/12/02 | 1,139 | 1,150 | 1,135 | 1,144 | 14,600 |
| 2024/11/29 | 1,139 | 1,165 | 1,139 | 1,142 | 40,400 |
| 2024/11/28 | 1,107 | 1,138 | 1,107 | 1,136 | 27,200 |
| 2024/11/27 | 1,124 | 1,124 | 1,110 | 1,115 | 22,100 |
| 2024/11/26 | 1,126 | 1,136 | 1,120 | 1,127 | 20,500 |
| 2024/11/25 | 1,131 | 1,135 | 1,126 | 1,126 | 23,800 |
| 2024/11/22 | 1,119 | 1,131 | 1,119 | 1,126 | 13,300 |
| 2024/11/21 | 1,124 | 1,126 | 1,120 | 1,120 | 15,700 |
| 2024/11/20 | 1,126 | 1,129 | 1,115 | 1,124 | 31,800 |
| 2024/11/19 | 1,121 | 1,130 | 1,115 | 1,117 | 39,300 |
| 2024/11/18 | 1,120 | 1,127 | 1,117 | 1,121 | 26,500 |
| 2024/11/15 | 1,124 | 1,131 | 1,114 | 1,119 | 36,600 |
| 2024/11/14 | 1,118 | 1,129 | 1,108 | 1,123 | 24,900 |
| 2024/11/13 | 1,108 | 1,116 | 1,102 | 1,115 | 38,100 |
| 2024/11/12 | 1,100 | 1,114 | 1,091 | 1,097 | 50,600 |
| 2024/11/11 | 1,105 | 1,111 | 1,093 | 1,099 | 28,700 |
| 2024/11/08 | 1,119 | 1,126 | 1,100 | 1,110 | 29,300 |
| 2024/11/07 | 1,123 | 1,129 | 1,108 | 1,116 | 39,400 |
| 2024/11/06 | 1,124 | 1,137 | 1,115 | 1,123 | 33,000 |
| 2024/11/05 | 1,121 | 1,123 | 1,105 | 1,113 | 27,500 |
| 2024/11/01 | 1,128 | 1,129 | 1,120 | 1,120 | 26,200 |
| 2024/10/31 | 1,131 | 1,143 | 1,125 | 1,135 | 16,200 |
| 2024/10/30 | 1,135 | 1,147 | 1,127 | 1,127 | 78,200 |
| 2024/10/29 | 1,138 | 1,149 | 1,135 | 1,144 | 15,400 |
| 2024/10/28 | 1,140 | 1,144 | 1,126 | 1,138 | 25,500 |
| 2024/10/25 | 1,151 | 1,151 | 1,127 | 1,129 | 30,300 |
| 2024/10/24 | 1,140 | 1,155 | 1,135 | 1,144 | 19,200 |
| 2024/10/23 | 1,154 | 1,159 | 1,142 | 1,143 | 14,000 |
| 2024/10/22 | 1,166 | 1,169 | 1,154 | 1,159 | 15,500 |
| 2024/10/21 | 1,177 | 1,180 | 1,157 | 1,161 | 19,800 |
| 2024/10/18 | 1,188 | 1,188 | 1,174 | 1,177 | 7,100 |
| 2024/10/17 | 1,189 | 1,189 | 1,180 | 1,180 | 10,500 |
| 2024/10/16 | 1,180 | 1,195 | 1,180 | 1,182 | 21,500 |
| 2024/10/15 | 1,167 | 1,187 | 1,167 | 1,180 | 24,700 |
| 2024/10/11 | 1,162 | 1,172 | 1,159 | 1,164 | 18,800 |
| 2024/10/10 | 1,170 | 1,170 | 1,157 | 1,168 | 21,500 |
| 2024/10/09 | 1,194 | 1,194 | 1,169 | 1,169 | 19,300 |
| 2024/10/08 | 1,192 | 1,192 | 1,181 | 1,181 | 22,800 |
| 2024/10/07 | 1,215 | 1,215 | 1,193 | 1,195 | 29,000 |
| 2024/10/04 | 1,202 | 1,205 | 1,197 | 1,199 | 15,100 |
| 2024/10/03 | 1,212 | 1,217 | 1,200 | 1,202 | 26,700 |
| 2024/10/02 | 1,210 | 1,210 | 1,191 | 1,192 | 26,500 |
| 2024/10/01 | 1,208 | 1,217 | 1,193 | 1,206 | 29,300 |
| 2024/09/30 | 1,202 | 1,214 | 1,189 | 1,213 | 30,700 |
| 2024/09/27 | 1,243 | 1,251 | 1,236 | 1,241 | 27,000 |
| 2024/09/26 | 1,215 | 1,265 | 1,215 | 1,258 | 62,100 |
| 2024/09/25 | 1,230 | 1,230 | 1,207 | 1,217 | 36,500 |
| 2024/09/24 | 1,240 | 1,244 | 1,228 | 1,230 | 26,400 |
| 2024/09/20 | 1,249 | 1,250 | 1,231 | 1,237 | 47,500 |
| 2024/09/19 | 1,242 | 1,247 | 1,223 | 1,231 | 35,800 |
| 2024/09/18 | 1,243 | 1,246 | 1,222 | 1,235 | 28,100 |
| 2024/09/17 | 1,239 | 1,246 | 1,223 | 1,237 | 31,600 |
| 2024/09/13 | 1,240 | 1,245 | 1,222 | 1,222 | 26,500 |
| 2024/09/12 | 1,263 | 1,263 | 1,229 | 1,239 | 22,000 |
| 2024/09/11 | 1,266 | 1,266 | 1,225 | 1,236 | 24,800 |
| 2024/09/10 | 1,276 | 1,297 | 1,276 | 1,276 | 24,400 |
| 2024/09/09 | 1,240 | 1,283 | 1,238 | 1,276 | 59,500 |
| 2024/09/06 | 1,243 | 1,268 | 1,243 | 1,266 | 47,600 |
| 2024/09/05 | 1,221 | 1,248 | 1,219 | 1,237 | 38,100 |
| 2024/09/04 | 1,220 | 1,236 | 1,215 | 1,221 | 51,800 |
| 2024/09/03 | 1,220 | 1,235 | 1,220 | 1,230 | 15,800 |
| 2024/09/02 | 1,224 | 1,224 | 1,201 | 1,220 | 22,700 |
| 2024/08/30 | 1,217 | 1,225 | 1,205 | 1,224 | 18,000 |
| 2024/08/29 | 1,210 | 1,210 | 1,194 | 1,205 | 15,100 |
| 2024/08/28 | 1,203 | 1,209 | 1,191 | 1,206 | 11,300 |
| 2024/08/27 | 1,194 | 1,213 | 1,190 | 1,209 | 34,700 |
| 2024/08/26 | 1,194 | 1,196 | 1,178 | 1,194 | 36,400 |
| 2024/08/23 | 1,178 | 1,194 | 1,178 | 1,194 | 11,700 |
| 2024/08/22 | 1,175 | 1,183 | 1,170 | 1,183 | 10,600 |
| 2024/08/21 | 1,175 | 1,177 | 1,161 | 1,169 | 25,700 |
| 2024/08/20 | 1,194 | 1,195 | 1,176 | 1,188 | 23,800 |
| 2024/08/19 | 1,187 | 1,195 | 1,173 | 1,175 | 22,300 |