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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 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 |