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 |
|---|---|---|---|---|---|
| 2026/05/15 | 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 |
| 2025/10/16 | 1,498 | 1,509 | 1,498 | 1,503 | 28,900 |
| 2025/10/15 | 1,486 | 1,509 | 1,486 | 1,505 | 31,900 |
| 2025/10/14 | 1,463 | 1,490 | 1,459 | 1,477 | 45,900 |
| 2025/10/10 | 1,498 | 1,504 | 1,477 | 1,493 | 58,100 |
| 2025/10/09 | 1,530 | 1,533 | 1,512 | 1,521 | 40,000 |
| 2025/10/08 | 1,524 | 1,554 | 1,524 | 1,529 | 46,300 |
| 2025/10/07 | 1,526 | 1,536 | 1,508 | 1,524 | 52,500 |
| 2025/10/06 | 1,564 | 1,568 | 1,529 | 1,529 | 57,500 |
| 2025/10/03 | 1,525 | 1,533 | 1,513 | 1,529 | 45,800 |
| 2025/10/02 | 1,541 | 1,550 | 1,510 | 1,528 | 53,800 |
| 2025/10/01 | 1,601 | 1,601 | 1,540 | 1,548 | 81,500 |
| 2025/09/30 | 1,616 | 1,620 | 1,592 | 1,607 | 51,200 |
| 2025/09/29 | 1,599 | 1,616 | 1,565 | 1,612 | 65,800 |
| 2025/09/26 | 1,608 | 1,623 | 1,602 | 1,618 | 74,700 |
| 2025/09/25 | 1,586 | 1,618 | 1,586 | 1,613 | 71,400 |
| 2025/09/24 | 1,585 | 1,590 | 1,575 | 1,581 | 48,000 |
| 2025/09/22 | 1,580 | 1,607 | 1,580 | 1,580 | 36,400 |
| 2025/09/19 | 1,602 | 1,609 | 1,579 | 1,584 | 68,000 |
| 2025/09/18 | 1,590 | 1,606 | 1,581 | 1,601 | 67,700 |
| 2025/09/17 | 1,603 | 1,603 | 1,572 | 1,585 | 39,200 |
| 2025/09/16 | 1,601 | 1,627 | 1,600 | 1,613 | 58,700 |
| 2025/09/12 | 1,604 | 1,625 | 1,601 | 1,601 | 63,100 |
| 2025/09/11 | 1,621 | 1,633 | 1,602 | 1,604 | 69,700 |
| 2025/09/10 | 1,621 | 1,633 | 1,611 | 1,616 | 61,200 |
| 2025/09/09 | 1,653 | 1,664 | 1,550 | 1,621 | 158,300 |
| 2025/09/08 | 1,624 | 1,642 | 1,612 | 1,642 | 77,900 |
| 2025/09/05 | 1,612 | 1,645 | 1,603 | 1,628 | 124,800 |
| 2025/09/04 | 1,580 | 1,600 | 1,563 | 1,600 | 62,100 |
| 2025/09/03 | 1,562 | 1,578 | 1,557 | 1,576 | 69,900 |
| 2025/09/02 | 1,547 | 1,562 | 1,521 | 1,559 | 82,900 |
| 2025/09/01 | 1,441 | 1,535 | 1,426 | 1,534 | 172,500 |
| 2025/08/29 | 1,470 | 1,478 | 1,441 | 1,451 | 158,100 |
| 2025/08/28 | 1,470 | 1,483 | 1,457 | 1,472 | 37,700 |
| 2025/08/27 | 1,467 | 1,480 | 1,453 | 1,470 | 47,300 |
| 2025/08/26 | 1,462 | 1,488 | 1,462 | 1,478 | 61,400 |
| 2025/08/25 | 1,476 | 1,483 | 1,457 | 1,461 | 44,800 |
| 2025/08/22 | 1,468 | 1,479 | 1,452 | 1,476 | 52,400 |
| 2025/08/21 | 1,460 | 1,469 | 1,446 | 1,464 | 38,700 |
| 2025/08/20 | 1,443 | 1,469 | 1,442 | 1,463 | 63,800 |
| 2025/08/19 | 1,413 | 1,435 | 1,413 | 1,433 | 66,500 |
| 2025/08/18 | 1,396 | 1,417 | 1,395 | 1,413 | 61,200 |
| 2025/08/15 | 1,378 | 1,397 | 1,353 | 1,396 | 70,800 |
| 2025/08/14 | 1,372 | 1,390 | 1,370 | 1,380 | 61,300 |
| 2025/08/13 | 1,391 | 1,394 | 1,376 | 1,384 | 46,500 |
| 2025/08/12 | 1,395 | 1,398 | 1,370 | 1,387 | 102,900 |
| 2025/08/08 | 1,340 | 1,370 | 1,340 | 1,368 | 59,700 |
| 2025/08/07 | 1,320 | 1,347 | 1,316 | 1,341 | 63,300 |
| 2025/08/06 | 1,332 | 1,342 | 1,320 | 1,323 | 74,800 |
| 2025/08/05 | 1,305 | 1,324 | 1,294 | 1,318 | 82,100 |
| 2025/08/04 | 1,296 | 1,304 | 1,277 | 1,299 | 112,300 |
| 2025/08/01 | 1,220 | 1,301 | 1,218 | 1,291 | 218,600 |
| 2025/07/31 | 1,222 | 1,228 | 1,213 | 1,219 | 30,200 |
| 2025/07/30 | 1,212 | 1,220 | 1,209 | 1,210 | 35,400 |
| 2025/07/29 | 1,214 | 1,216 | 1,206 | 1,211 | 28,700 |
| 2025/07/28 | 1,222 | 1,237 | 1,219 | 1,229 | 44,300 |
| 2025/07/25 | 1,213 | 1,220 | 1,206 | 1,219 | 27,100 |
| 2025/07/24 | 1,200 | 1,223 | 1,200 | 1,213 | 37,300 |
| 2025/07/23 | 1,189 | 1,200 | 1,185 | 1,199 | 46,600 |
| 2025/07/22 | 1,185 | 1,190 | 1,179 | 1,185 | 44,600 |
| 2025/07/18 | 1,200 | 1,200 | 1,188 | 1,188 | 32,000 |
| 2025/07/17 | 1,189 | 1,203 | 1,188 | 1,200 | 31,500 |
| 2025/07/16 | 1,206 | 1,216 | 1,196 | 1,199 | 27,700 |
| 2025/07/15 | 1,223 | 1,226 | 1,210 | 1,217 | 29,400 |
| 2025/07/14 | 1,215 | 1,228 | 1,210 | 1,223 | 34,500 |
| 2025/07/11 | 1,204 | 1,215 | 1,203 | 1,215 | 33,700 |
| 2025/07/10 | 1,190 | 1,205 | 1,185 | 1,204 | 53,700 |