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 |
---|---|---|---|---|---|
2008/12/30 | 240 | 260 | 240 | 260 | 1,600 |
2008/12/29 | 235 | 235 | 226 | 235 | 1,900 |
2008/12/26 | 235 | 235 | 227 | 235 | 700 |
2008/12/25 | 230 | 240 | 230 | 235 | 4,700 |
2008/12/24 | 226 | 250 | 221 | 250 | 7,100 |
2008/12/22 | 257 | 258 | 222 | 223 | 10,300 |
2008/12/19 | 269 | 270 | 264 | 265 | 24,900 |
2008/12/18 | 242 | 269 | 241 | 269 | 5,500 |
2008/12/17 | 271 | 272 | 240 | 241 | 9,600 |
2008/12/16 | 222 | 226 | 222 | 226 | 6,500 |
2008/12/15 | 211 | 224 | 211 | 222 | 5,900 |
2008/12/12 | 210 | 211 | 210 | 210 | 89,300 |
2008/12/11 | 203 | 210 | 203 | 210 | 6,300 |
2008/12/10 | 204 | 212 | 199 | 201 | 21,700 |
2008/12/09 | 195 | 200 | 191 | 200 | 4,500 |
2008/12/08 | 200 | 200 | 190 | 200 | 6,500 |
2008/12/05 | 208 | 210 | 200 | 200 | 6,800 |
2008/12/04 | 214 | 214 | 207 | 210 | 21,500 |
2008/12/03 | 221 | 221 | 211 | 213 | 4,300 |
2008/12/02 | 230 | 230 | 221 | 221 | 1,200 |
2008/12/01 | 222 | 231 | 220 | 231 | 1,600 |
2008/11/28 | 224 | 230 | 220 | 220 | 3,000 |
2008/11/27 | 222 | 225 | 222 | 222 | 600 |
2008/11/26 | 226 | 226 | 215 | 220 | 3,600 |
2008/11/25 | 225 | 235 | 225 | 231 | 4,300 |
2008/11/21 | 226 | 240 | 225 | 240 | 6,200 |
2008/11/20 | 230 | 237 | 227 | 232 | 10,100 |
2008/11/19 | 250 | 250 | 230 | 230 | 1,200 |
2008/11/18 | 245 | 250 | 245 | 250 | 3,100 |
2008/11/17 | 250 | 250 | 245 | 250 | 4,000 |
2008/11/14 | 255 | 260 | 255 | 256 | 700 |
2008/11/13 | 255 | 258 | 255 | 258 | 300 |
2008/11/12 | 256 | 258 | 245 | 258 | 2,900 |
2008/11/11 | 270 | 270 | 260 | 260 | 300 |
2008/11/10 | 260 | 261 | 258 | 258 | 5,700 |
2008/11/07 | 270 | 270 | 260 | 260 | 2,000 |
2008/11/06 | 275 | 275 | 270 | 275 | 1,100 |
2008/11/05 | 279 | 284 | 275 | 284 | 4,500 |
2008/11/04 | 284 | 290 | 280 | 285 | 2,400 |
2008/10/31 | 280 | 290 | 275 | 290 | 3,700 |
2008/10/30 | 268 | 280 | 268 | 280 | 2,200 |
2008/10/29 | 260 | 285 | 260 | 268 | 1,800 |
2008/10/28 | 257 | 265 | 245 | 260 | 2,300 |
2008/10/27 | 283 | 283 | 270 | 270 | 2,000 |
2008/10/24 | 299 | 299 | 283 | 283 | 1,700 |
2008/10/23 | 286 | 300 | 286 | 300 | 1,300 |
2008/10/22 | 295 | 295 | 285 | 286 | 3,800 |
2008/10/21 | 280 | 295 | 280 | 295 | 5,700 |
2008/10/20 | 256 | 280 | 256 | 280 | 5,200 |
2008/10/17 | 260 | 260 | 252 | 256 | 3,400 |
2008/10/16 | 278 | 278 | 247 | 250 | 5,600 |
2008/10/15 | 265 | 278 | 265 | 278 | 2,100 |
2008/10/14 | 251 | 285 | 251 | 285 | 2,900 |
2008/10/10 | 235 | 250 | 210 | 250 | 11,600 |
2008/10/09 | 230 | 265 | 230 | 250 | 11,700 |
2008/10/08 | 222 | 240 | 222 | 230 | 3,300 |
2008/10/07 | 204 | 240 | 204 | 240 | 8,300 |
2008/10/06 | 243 | 255 | 243 | 244 | 21,700 |
2008/10/03 | 297 | 297 | 288 | 288 | 5,000 |
2008/10/02 | 301 | 301 | 295 | 300 | 2,300 |
2008/10/01 | 305 | 305 | 300 | 302 | 6,800 |
2008/09/30 | 288 | 300 | 285 | 300 | 3,000 |
2008/09/29 | 296 | 306 | 296 | 298 | 19,900 |
2008/09/26 | 305 | 310 | 298 | 301 | 29,900 |
2008/09/25 | 310 | 310 | 299 | 300 | 25,100 |
2008/09/24 | 342 | 342 | 288 | 306 | 107,800 |
2008/09/22 | 354 | 354 | 344 | 344 | 40,200 |
2008/09/19 | 353 | 355 | 349 | 350 | 47,900 |
2008/09/18 | 350 | 353 | 345 | 353 | 12,500 |
2008/09/17 | 380 | 380 | 345 | 355 | 4,600 |
2008/09/16 | 343 | 356 | 343 | 356 | 31,000 |
2008/09/12 | 385 | 390 | 380 | 383 | 10,500 |
2008/09/11 | 396 | 396 | 380 | 390 | 30,200 |
2008/09/10 | 385 | 401 | 384 | 400 | 47,500 |
2008/09/09 | 394 | 395 | 385 | 390 | 1,400 |
2008/09/08 | 395 | 398 | 395 | 395 | 8,800 |
2008/09/05 | 382 | 387 | 370 | 384 | 6,700 |
2008/09/04 | 398 | 399 | 385 | 395 | 5,000 |
2008/09/03 | 400 | 400 | 395 | 400 | 2,900 |
2008/09/02 | 400 | 400 | 396 | 398 | 1,100 |
2008/09/01 | 400 | 400 | 399 | 400 | 3,700 |
2008/08/29 | 395 | 420 | 395 | 420 | 6,500 |
2008/08/28 | 400 | 401 | 396 | 400 | 3,500 |
2008/08/27 | 414 | 414 | 396 | 400 | 7,500 |
2008/08/26 | 410 | 420 | 410 | 414 | 1,900 |
2008/08/25 | 397 | 410 | 397 | 410 | 2,300 |
2008/08/22 | 400 | 400 | 395 | 395 | 2,600 |
2008/08/21 | 399 | 415 | 399 | 410 | 6,200 |
2008/08/20 | 401 | 402 | 395 | 397 | 9,700 |
2008/08/19 | 410 | 420 | 401 | 401 | 8,800 |
2008/08/18 | 441 | 441 | 417 | 420 | 3,000 |
2008/08/15 | 450 | 451 | 440 | 444 | 6,800 |
2008/08/14 | 481 | 481 | 457 | 467 | 10,400 |
2008/08/13 | 491 | 491 | 485 | 491 | 1,700 |
2008/08/12 | 490 | 499 | 490 | 499 | 500 |
2008/08/11 | 499 | 499 | 490 | 490 | 1,500 |
2008/08/08 | 495 | 495 | 492 | 493 | 500 |
2008/08/07 | 495 | 500 | 491 | 500 | 800 |
2008/08/06 | 495 | 505 | 490 | 505 | 1,400 |
2008/08/05 | 500 | 500 | 495 | 495 | 2,000 |
2008/08/04 | 507 | 507 | 490 | 500 | 2,800 |
2008/08/01 | 492 | 505 | 485 | 505 | 6,100 |
2008/07/31 | 500 | 500 | 500 | 500 | 23,400 |
2008/07/30 | 493 | 510 | 489 | 500 | 5,100 |
2008/07/29 | 490 | 490 | 488 | 488 | 500 |
2008/07/28 | 486 | 490 | 486 | 490 | 800 |
2008/07/25 | 496 | 496 | 479 | 485 | 3,500 |
2008/07/24 | 490 | 497 | 490 | 497 | 500 |
2008/07/23 | 500 | 500 | 500 | 500 | 2,400 |
2008/07/22 | 486 | 490 | 486 | 486 | 3,800 |
2008/07/18 | 488 | 488 | 485 | 486 | 1,300 |
2008/07/17 | 485 | 490 | 485 | 485 | 1,100 |
2008/07/16 | 481 | 485 | 478 | 485 | 4,900 |
2008/07/15 | 486 | 490 | 480 | 480 | 8,100 |
2008/07/14 | 490 | 500 | 485 | 485 | 2,400 |
2008/07/11 | 500 | 500 | 500 | 500 | 1,000 |
2008/07/10 | 500 | 500 | 500 | 500 | 9,100 |
2008/07/09 | 498 | 500 | 498 | 500 | 3,400 |
2008/07/08 | 499 | 500 | 499 | 500 | 200 |
2008/07/07 | 500 | 500 | 494 | 494 | 1,300 |
2008/07/04 | 510 | 510 | 500 | 501 | 2,000 |
2008/07/03 | 520 | 530 | 520 | 530 | 2,500 |
2008/07/02 | 510 | 510 | 510 | 510 | 200 |
2008/07/01 | 500 | 500 | 494 | 500 | 8,800 |
2008/06/30 | 505 | 506 | 500 | 500 | 3,000 |
2008/06/27 | 516 | 516 | 510 | 510 | 3,100 |
2008/06/26 | 520 | 520 | 516 | 516 | 1,400 |
2008/06/25 | 529 | 529 | 518 | 528 | 1,700 |
2008/06/24 | 532 | 532 | 525 | 525 | 700 |
2008/06/23 | 534 | 535 | 525 | 535 | 5,300 |
2008/06/20 | 548 | 548 | 535 | 538 | 7,800 |
2008/06/19 | 550 | 550 | 540 | 548 | 2,600 |
2008/06/18 | 560 | 560 | 549 | 550 | 6,200 |
2008/06/17 | 560 | 570 | 560 | 560 | 500 |
2008/06/16 | 565 | 565 | 555 | 555 | 400 |
2008/06/13 | 552 | 560 | 551 | 555 | 1,400 |
2008/06/12 | 560 | 570 | 560 | 570 | 400 |
2008/06/11 | 575 | 575 | 563 | 563 | 800 |
2008/06/10 | 570 | 575 | 564 | 574 | 5,000 |
2008/06/09 | 575 | 575 | 575 | 575 | 900 |
2008/06/06 | 600 | 600 | 576 | 576 | 6,300 |
2008/06/05 | 573 | 583 | 573 | 575 | 2,400 |
2008/06/04 | 595 | 595 | 583 | 583 | 1,100 |
2008/06/03 | 585 | 600 | 580 | 580 | 3,600 |
2008/06/02 | 585 | 585 | 585 | 585 | 400 |
2008/05/30 | 578 | 578 | 578 | 578 | 100 |
2008/05/29 | 575 | 576 | 575 | 576 | 1,500 |
2008/05/28 | 576 | 577 | 575 | 576 | 6,800 |
2008/05/27 | 561 | 579 | 561 | 579 | 2,500 |
2008/05/26 | 584 | 589 | 575 | 589 | 900 |
2008/05/23 | 576 | 599 | 576 | 599 | 800 |
2008/05/22 | 580 | 580 | 570 | 573 | 1,200 |
2008/05/21 | 595 | 595 | 586 | 586 | 2,400 |
2008/05/20 | 594 | 597 | 592 | 594 | 1,900 |
2008/05/19 | 598 | 598 | 591 | 592 | 1,600 |
2008/05/16 | 600 | 600 | 592 | 592 | 1,200 |
2008/05/15 | 609 | 610 | 590 | 591 | 3,400 |
2008/05/14 | 585 | 609 | 583 | 609 | 3,700 |
2008/05/13 | 595 | 609 | 582 | 582 | 2,000 |
2008/05/12 | 614 | 614 | 594 | 595 | 2,300 |
2008/05/09 | 610 | 610 | 602 | 602 | 2,400 |
2008/05/08 | 605 | 619 | 600 | 609 | 2,100 |
2008/05/07 | 613 | 617 | 611 | 615 | 7,300 |
2008/05/02 | 594 | 620 | 594 | 613 | 3,600 |
2008/05/01 | 585 | 595 | 585 | 590 | 2,700 |
2008/04/30 | 559 | 581 | 559 | 581 | 9,300 |
2008/04/28 | 550 | 566 | 550 | 566 | 2,100 |
2008/04/25 | 553 | 553 | 550 | 550 | 800 |
2008/04/24 | 555 | 555 | 548 | 550 | 2,600 |
2008/04/23 | 545 | 551 | 545 | 550 | 500 |
2008/04/22 | 546 | 554 | 545 | 545 | 4,100 |
2008/04/21 | 554 | 554 | 539 | 545 | 1,500 |
2008/04/18 | 540 | 540 | 537 | 537 | 700 |
2008/04/17 | 550 | 550 | 537 | 537 | 3,000 |
2008/04/16 | 560 | 560 | 540 | 540 | 3,100 |
2008/04/15 | 550 | 555 | 545 | 545 | 3,000 |
2008/04/14 | 559 | 560 | 546 | 546 | 600 |
2008/04/11 | 560 | 562 | 560 | 562 | 300 |
2008/04/10 | 560 | 560 | 560 | 560 | 400 |
2008/04/09 | 565 | 565 | 565 | 565 | 300 |
2008/04/08 | 567 | 570 | 561 | 565 | 1,300 |
2008/04/07 | 580 | 580 | 575 | 576 | 6,700 |
2008/04/04 | 584 | 584 | 583 | 583 | 200 |
2008/04/03 | 565 | 585 | 565 | 585 | 900 |
2008/04/02 | 569 | 571 | 560 | 560 | 1,500 |
2008/04/01 | 565 | 565 | 560 | 560 | 900 |
2008/03/31 | 570 | 595 | 555 | 559 | 8,500 |
2008/03/28 | 559 | 560 | 557 | 560 | 2,800 |
2008/03/27 | 559 | 563 | 556 | 563 | 1,200 |
2008/03/26 | 573 | 573 | 530 | 555 | 16,600 |
2008/03/25 | 588 | 589 | 583 | 586 | 4,300 |
2008/03/24 | 591 | 591 | 583 | 583 | 5,100 |
2008/03/21 | 581 | 585 | 571 | 571 | 6,200 |
2008/03/19 | 581 | 595 | 581 | 581 | 2,800 |
2008/03/18 | 587 | 587 | 577 | 577 | 700 |
2008/03/17 | 592 | 595 | 587 | 587 | 5,200 |
2008/03/14 | 611 | 613 | 603 | 607 | 1,700 |
2008/03/13 | 630 | 630 | 603 | 613 | 3,100 |
2008/03/12 | 623 | 645 | 623 | 630 | 2,300 |
2008/03/11 | 614 | 620 | 614 | 620 | 700 |
2008/03/10 | 614 | 616 | 614 | 615 | 1,600 |
2008/03/07 | 644 | 644 | 611 | 620 | 10,700 |
2008/03/06 | 660 | 660 | 645 | 645 | 1,000 |
2008/03/05 | 650 | 659 | 650 | 659 | 400 |
2008/03/04 | 640 | 645 | 635 | 645 | 2,500 |
2008/03/03 | 648 | 648 | 639 | 639 | 5,600 |
2008/02/29 | 650 | 663 | 650 | 655 | 7,900 |
2008/02/28 | 658 | 658 | 648 | 648 | 4,200 |
2008/02/27 | 655 | 656 | 655 | 656 | 400 |
2008/02/26 | 648 | 655 | 648 | 650 | 800 |
2008/02/25 | 647 | 654 | 647 | 650 | 700 |
2008/02/22 | 668 | 668 | 650 | 650 | 6,100 |
2008/02/21 | 647 | 660 | 640 | 650 | 3,300 |
2008/02/20 | 650 | 650 | 642 | 642 | 4,100 |
2008/02/19 | 670 | 670 | 644 | 645 | 2,700 |
2008/02/18 | 640 | 645 | 625 | 632 | 2,900 |
2008/02/15 | 650 | 665 | 635 | 636 | 6,500 |
2008/02/14 | 630 | 650 | 620 | 640 | 4,000 |
2008/02/13 | 620 | 640 | 620 | 630 | 300 |
2008/02/12 | 645 | 645 | 630 | 640 | 1,500 |
2008/02/08 | 670 | 670 | 643 | 645 | 2,700 |
2008/02/07 | 669 | 676 | 668 | 671 | 3,000 |
2008/02/06 | 668 | 668 | 650 | 660 | 2,000 |
2008/02/05 | 676 | 684 | 672 | 676 | 11,100 |
2008/02/04 | 676 | 678 | 667 | 667 | 1,200 |
2008/02/01 | 676 | 676 | 676 | 676 | 100 |
2008/01/31 | 665 | 676 | 644 | 676 | 2,500 |
2008/01/30 | 651 | 651 | 650 | 650 | 400 |
2008/01/29 | 662 | 666 | 650 | 666 | 900 |
2008/01/28 | 651 | 662 | 650 | 662 | 800 |
2008/01/25 | 620 | 650 | 620 | 650 | 2,600 |
2008/01/24 | 613 | 640 | 613 | 640 | 1,200 |
2008/01/23 | 636 | 636 | 613 | 613 | 3,400 |
2008/01/22 | 638 | 638 | 620 | 620 | 4,900 |
2008/01/21 | 610 | 666 | 610 | 640 | 23,000 |
2008/01/18 | 650 | 650 | 619 | 630 | 18,200 |
2008/01/17 | 672 | 672 | 650 | 650 | 7,600 |
2008/01/16 | 715 | 715 | 670 | 672 | 11,400 |
2008/01/15 | 741 | 741 | 715 | 715 | 4,500 |
2008/01/11 | 745 | 746 | 745 | 745 | 800 |
2008/01/10 | 751 | 751 | 751 | 751 | 100 |
2008/01/09 | 750 | 751 | 741 | 750 | 1,700 |
2008/01/08 | 769 | 770 | 769 | 770 | 300 |
2008/01/07 | 740 | 760 | 740 | 760 | 800 |
2008/01/04 | 751 | 751 | 750 | 750 | 2,700 |