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
2007/12/28 750 750 750 750 900
2007/12/27 743 750 743 750 1,200
2007/12/26 742 743 742 743 800
2007/12/25 755 755 735 740 11,800
2007/12/21 760 765 757 765 2,700
2007/12/20 771 772 770 770 7,300
2007/12/19 771 774 766 771 15,500
2007/12/18 772 772 771 771 2,600
2007/12/17 772 778 770 771 5,400
2007/12/14 771 773 765 772 6,900
2007/12/13 774 774 770 770 3,500
2007/12/12 771 773 770 771 3,700
2007/12/11 772 774 770 770 2,800
2007/12/10 771 772 770 772 2,500
2007/12/07 770 770 765 770 3,700
2007/12/06 778 778 769 769 800
2007/12/05 770 770 766 766 1,800
2007/12/04 772 772 769 770 2,500
2007/12/03 770 775 751 772 2,200
2007/11/30 770 775 761 767 3,500
2007/11/29 765 768 765 766 2,500
2007/11/28 765 775 765 765 3,600
2007/11/27 770 770 760 765 1,100
2007/11/26 772 782 760 761 5,200
2007/11/22 770 770 765 770 1,400
2007/11/21 770 771 760 770 10,200
2007/11/20 770 770 754 763 12,800
2007/11/19 770 770 767 770 6,000
2007/11/16 770 770 760 763 2,500
2007/11/15 763 763 760 763 6,700
2007/11/14 785 790 740 763 17,400
2007/11/13 800 800 785 785 29,100
2007/11/12 830 830 810 810 9,000
2007/11/09 854 854 831 835 2,000
2007/11/08 855 855 830 835 4,500
2007/11/07 863 863 845 845 4,900
2007/11/06 860 860 851 851 1,900
2007/11/05 868 868 857 858 1,900
2007/11/02 868 868 850 858 6,700
2007/11/01 869 870 863 870 2,200
2007/10/31 869 869 860 861 3,800
2007/10/30 878 878 870 872 1,200
2007/10/29 880 880 870 870 2,800
2007/10/26 870 870 850 870 5,700
2007/10/25 870 870 850 865 2,200
2007/10/24 870 870 861 861 2,200
2007/10/23 870 870 860 860 3,700
2007/10/22 869 869 850 869 5,400
2007/10/19 872 872 870 870 3,000
2007/10/18 866 871 860 871 3,800
2007/10/17 870 870 850 856 7,900
2007/10/16 886 886 862 862 6,400
2007/10/15 902 908 886 886 3,600
2007/10/12 900 909 895 909 2,900
2007/10/11 900 905 900 905 1,600
2007/10/10 905 910 900 901 3,900
2007/10/09 888 900 888 900 3,300
2007/10/05 910 910 888 890 4,500
2007/10/04 900 915 900 915 4,700
2007/10/03 871 889 868 880 3,200
2007/10/02 875 880 870 870 2,700
2007/10/01 870 890 869 888 5,500
2007/09/28 870 871 861 861 5,600
2007/09/27 851 880 850 880 6,100
2007/09/26 841 847 841 847 5,600
2007/09/25 858 858 848 850 3,300
2007/09/21 871 872 871 871 6,900
2007/09/20 875 875 870 871 8,300
2007/09/19 871 882 861 870 7,000
2007/09/18 875 875 871 871 9,100
2007/09/14 890 890 879 879 18,300
2007/09/13 887 887 882 882 11,100
2007/09/12 902 904 895 895 5,200
2007/09/11 905 910 902 902 8,000
2007/09/10 906 906 905 905 3,600
2007/09/07 918 927 917 920 6,000
2007/09/06 920 923 913 915 12,700
2007/09/05 920 922 916 917 7,200
2007/09/04 920 925 920 925 1,600
2007/09/03 920 927 920 920 5,500
2007/08/31 919 920 913 913 21,200
2007/08/30 920 927 911 920 12,100
2007/08/29 920 920 910 911 44,100
2007/08/28 920 923 915 915 5,600
2007/08/27 922 930 913 917 12,300
2007/08/24 920 930 919 928 5,400
2007/08/23 910 925 905 924 15,100
2007/08/22 910 920 905 913 11,300
2007/08/21 920 920 910 910 16,000
2007/08/20 912 920 908 914 12,600
2007/08/17 920 930 910 910 12,800
2007/08/16 945 946 942 942 6,100
2007/08/15 981 982 975 975 10,400
2007/08/14 995 995 980 981 13,900
2007/08/13 1,000 1,000 994 999 19,000
2007/08/10 1,000 1,010 997 999 18,900
2007/08/09 1,040 1,040 996 1,000 21,900
2007/08/08 1,040 1,060 1,027 1,049 4,400
2007/08/07 1,078 1,078 1,060 1,070 5,300
2007/08/06 1,075 1,080 1,070 1,070 6,500
2007/08/03 1,080 1,080 1,080 1,080 4,400
2007/08/02 1,080 1,080 1,070 1,070 12,700
2007/08/01 1,071 1,071 1,051 1,070 4,500
2007/07/31 1,073 1,075 1,040 1,070 9,800
2007/07/30 1,065 1,070 1,060 1,070 5,200
2007/07/27 1,070 1,070 1,064 1,065 13,600
2007/07/26 1,070 1,079 1,069 1,070 5,500
2007/07/25 1,070 1,079 1,068 1,079 4,700
2007/07/24 1,080 1,080 1,069 1,069 6,700
2007/07/23 1,085 1,085 1,080 1,080 3,100
2007/07/20 1,090 1,090 1,090 1,090 7,000
2007/07/19 1,099 1,100 1,090 1,090 4,700
2007/07/18 1,100 1,100 1,090 1,099 5,300
2007/07/17 1,099 1,100 1,095 1,100 7,800
2007/07/13 1,109 1,109 1,092 1,099 6,500
2007/07/12 1,102 1,109 1,094 1,109 6,200
2007/07/11 1,123 1,123 1,103 1,110 3,900
2007/07/10 1,117 1,124 1,107 1,110 13,200
2007/07/09 1,110 1,125 1,110 1,117 14,100
2007/07/06 1,113 1,119 1,110 1,117 8,600
2007/07/05 1,108 1,113 1,107 1,113 15,000
2007/07/04 1,110 1,111 1,107 1,107 15,300
2007/07/03 1,110 1,120 1,109 1,109 10,300
2007/07/02 1,116 1,116 1,110 1,111 2,400
2007/06/29 1,110 1,117 1,100 1,116 27,100
2007/06/28 1,113 1,115 1,104 1,115 11,100
2007/06/27 1,116 1,116 1,108 1,113 8,300
2007/06/26 1,110 1,120 1,108 1,115 9,300
2007/06/25 1,110 1,120 1,106 1,109 14,700
2007/06/22 1,110 1,114 1,108 1,108 11,000
2007/06/21 1,115 1,115 1,110 1,114 11,500
2007/06/20 1,115 1,115 1,110 1,112 4,200
2007/06/19 1,103 1,115 1,102 1,115 16,100
2007/06/18 1,116 1,120 1,100 1,115 19,000
2007/06/15 1,110 1,130 1,108 1,129 17,000
2007/06/14 1,110 1,112 1,100 1,110 10,000
2007/06/13 1,108 1,120 1,108 1,110 4,900
2007/06/12 1,120 1,126 1,108 1,120 8,400
2007/06/11 1,112 1,122 1,111 1,120 8,000
2007/06/08 1,113 1,120 1,111 1,113 11,300
2007/06/07 1,125 1,134 1,110 1,130 10,000
2007/06/06 1,119 1,138 1,115 1,135 7,100
2007/06/05 1,136 1,139 1,130 1,139 6,500
2007/06/04 1,139 1,139 1,130 1,135 19,100
2007/06/01 1,125 1,137 1,125 1,134 27,100
2007/05/31 1,100 1,130 1,100 1,130 9,400
2007/05/30 1,093 1,110 1,093 1,096 27,200
2007/05/29 1,091 1,095 1,088 1,090 16,300
2007/05/28 1,090 1,097 1,090 1,097 22,700
2007/05/25 1,085 1,092 1,085 1,092 21,500
2007/05/24 1,090 1,091 1,083 1,091 23,800
2007/05/23 1,090 1,093 1,085 1,090 18,300
2007/05/22 1,092 1,092 1,089 1,090 13,100
2007/05/21 1,095 1,095 1,090 1,090 17,800
2007/05/18 1,100 1,100 1,090 1,092 16,000
2007/05/17 1,092 1,103 1,090 1,095 11,700
2007/05/16 1,110 1,112 1,105 1,107 24,100
2007/05/15 1,100 1,113 1,100 1,109 29,800
2007/05/14 1,097 1,114 1,093 1,100 37,300
2007/05/11 1,100 1,108 1,088 1,095 24,900
2007/05/10 1,108 1,111 1,105 1,109 17,400
2007/05/09 1,111 1,114 1,109 1,110 19,200
2007/05/08 1,110 1,119 1,105 1,112 17,700
2007/05/07 1,110 1,120 1,108 1,110 29,200
2007/05/02 1,099 1,105 1,096 1,105 29,700
2007/05/01 1,109 1,110 1,099 1,100 18,600
2007/04/27 1,096 1,110 1,090 1,110 20,700
2007/04/26 1,095 1,105 1,093 1,094 51,200
2007/04/25 1,101 1,108 1,090 1,092 32,600
2007/04/24 1,091 1,110 1,088 1,108 13,000
2007/04/23 1,100 1,120 1,095 1,117 21,800
2007/04/20 1,100 1,102 1,091 1,093 29,900
2007/04/19 1,101 1,101 1,094 1,096 19,600
2007/04/18 1,113 1,116 1,097 1,098 20,700
2007/04/17 1,126 1,130 1,118 1,120 6,200
2007/04/16 1,134 1,134 1,126 1,133 4,200
2007/04/13 1,130 1,136 1,125 1,136 2,100
2007/04/12 1,124 1,130 1,105 1,130 2,300
2007/04/11 1,117 1,119 1,117 1,118 1,200
2007/04/10 1,110 1,119 1,110 1,116 2,700
2007/04/09 1,121 1,125 1,120 1,120 1,200
2007/04/06 1,128 1,133 1,112 1,128 2,900
2007/04/05 1,118 1,128 1,107 1,126 1,200
2007/04/04 1,110 1,110 1,110 1,110 200
2007/04/03 1,109 1,120 1,109 1,120 500
2007/04/02 1,110 1,117 1,110 1,110 1,100
2007/03/30 1,122 1,122 1,108 1,119 1,800
2007/03/29 1,113 1,123 1,104 1,122 1,900
2007/03/28 1,119 1,120 1,111 1,113 1,300
2007/03/27 1,115 1,115 1,110 1,110 900
2007/03/26 1,134 1,138 1,129 1,132 2,400
2007/03/23 1,138 1,138 1,117 1,118 3,500
2007/03/22 1,138 1,138 1,100 1,100 10,000
2007/03/20 1,110 1,125 1,100 1,118 1,900
2007/03/19 1,131 1,140 1,100 1,100 6,900
2007/03/16 1,139 1,142 1,131 1,132 1,600
2007/03/15 1,142 1,142 1,130 1,131 1,700
2007/03/14 1,135 1,140 1,126 1,127 6,100
2007/03/13 1,148 1,149 1,141 1,144 8,200
2007/03/12 1,138 1,148 1,138 1,144 10,200
2007/03/09 1,130 1,140 1,130 1,134 11,100

このページの先頭へ