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 |
|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/07/09 | 1,189 | 1,199 | 1,188 | 1,188 | 34,800 |
| 2025/07/08 | 1,185 | 1,199 | 1,185 | 1,189 | 37,100 |
| 2025/07/07 | 1,184 | 1,192 | 1,166 | 1,184 | 55,100 |
| 2025/07/04 | 1,171 | 1,180 | 1,170 | 1,180 | 21,800 |
| 2025/07/03 | 1,161 | 1,172 | 1,161 | 1,171 | 34,000 |
| 2025/07/02 | 1,155 | 1,167 | 1,155 | 1,162 | 30,100 |
| 2025/07/01 | 1,161 | 1,164 | 1,156 | 1,156 | 36,800 |
| 2025/06/30 | 1,163 | 1,171 | 1,161 | 1,163 | 30,500 |
| 2025/06/27 | 1,156 | 1,165 | 1,156 | 1,161 | 41,400 |
| 2025/06/26 | 1,167 | 1,167 | 1,152 | 1,153 | 65,300 |
| 2025/06/25 | 1,184 | 1,184 | 1,164 | 1,166 | 53,300 |
| 2025/06/24 | 1,194 | 1,197 | 1,184 | 1,184 | 20,200 |
| 2025/06/23 | 1,185 | 1,190 | 1,178 | 1,183 | 28,100 |
| 2025/06/20 | 1,201 | 1,201 | 1,184 | 1,184 | 45,500 |
| 2025/06/19 | 1,202 | 1,204 | 1,192 | 1,200 | 21,000 |
| 2025/06/18 | 1,198 | 1,209 | 1,198 | 1,203 | 25,200 |
| 2025/06/17 | 1,197 | 1,197 | 1,186 | 1,196 | 29,000 |
| 2025/06/16 | 1,194 | 1,196 | 1,188 | 1,190 | 19,800 |
| 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 |