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 |
---|---|---|---|---|---|
2011/12/30 | 390 | 393 | 383 | 393 | 4,900 |
2011/12/29 | 390 | 390 | 378 | 390 | 9,300 |
2011/12/28 | 385 | 390 | 383 | 390 | 4,800 |
2011/12/27 | 379 | 385 | 378 | 383 | 14,200 |
2011/12/26 | 377 | 377 | 372 | 377 | 6,400 |
2011/12/22 | 378 | 378 | 370 | 377 | 4,600 |
2011/12/20 | 367 | 374 | 367 | 370 | 4,100 |
2011/12/19 | 382 | 382 | 375 | 382 | 1,200 |
2011/12/16 | 371 | 383 | 370 | 380 | 4,600 |
2011/12/15 | 387 | 387 | 366 | 385 | 14,000 |
2011/12/14 | 381 | 389 | 381 | 389 | 3,900 |
2011/12/13 | 388 | 388 | 380 | 381 | 6,400 |
2011/12/12 | 398 | 398 | 380 | 380 | 7,600 |
2011/12/09 | 390 | 390 | 377 | 377 | 5,800 |
2011/12/08 | 375 | 395 | 375 | 390 | 16,300 |
2011/12/07 | 354 | 370 | 354 | 370 | 10,000 |
2011/12/06 | 360 | 365 | 354 | 354 | 9,700 |
2011/12/05 | 350 | 355 | 344 | 349 | 10,300 |
2011/12/02 | 337 | 337 | 331 | 337 | 2,100 |
2011/12/01 | 345 | 348 | 338 | 338 | 2,900 |
2011/11/30 | 340 | 344 | 338 | 338 | 800 |
2011/11/29 | 344 | 344 | 343 | 343 | 800 |
2011/11/28 | 336 | 344 | 335 | 335 | 2,000 |
2011/11/25 | 335 | 337 | 334 | 336 | 2,200 |
2011/11/24 | 341 | 341 | 335 | 340 | 4,400 |
2011/11/22 | 334 | 340 | 334 | 339 | 1,700 |
2011/11/21 | 326 | 342 | 326 | 334 | 8,100 |
2011/11/18 | 322 | 324 | 321 | 322 | 3,400 |
2011/11/17 | 329 | 329 | 312 | 321 | 8,600 |
2011/11/16 | 340 | 340 | 311 | 329 | 4,100 |
2011/11/15 | 350 | 350 | 340 | 348 | 9,100 |
2011/11/14 | 360 | 360 | 351 | 351 | 1,700 |
2011/11/11 | 352 | 354 | 348 | 350 | 2,100 |
2011/11/10 | 357 | 358 | 351 | 358 | 7,400 |
2011/11/09 | 358 | 362 | 356 | 358 | 2,400 |
2011/11/08 | 360 | 360 | 356 | 359 | 17,600 |
2011/11/07 | 363 | 363 | 350 | 355 | 19,600 |
2011/11/04 | 343 | 350 | 341 | 347 | 8,400 |
2011/11/02 | 335 | 341 | 333 | 341 | 1,400 |
2011/11/01 | 335 | 340 | 332 | 335 | 3,400 |
2011/10/31 | 337 | 342 | 334 | 342 | 4,800 |
2011/10/28 | 330 | 337 | 329 | 331 | 4,500 |
2011/10/27 | 325 | 325 | 322 | 322 | 700 |
2011/10/26 | 319 | 330 | 319 | 325 | 12,700 |
2011/10/25 | 312 | 316 | 312 | 313 | 1,900 |
2011/10/24 | 311 | 314 | 311 | 312 | 1,100 |
2011/10/21 | 310 | 315 | 310 | 315 | 1,600 |
2011/10/20 | 314 | 314 | 308 | 314 | 6,900 |
2011/10/19 | 310 | 314 | 310 | 314 | 300 |
2011/10/18 | 310 | 314 | 310 | 311 | 400 |
2011/10/17 | 314 | 315 | 310 | 310 | 4,200 |
2011/10/14 | 308 | 313 | 308 | 313 | 300 |
2011/10/13 | 310 | 314 | 310 | 314 | 500 |
2011/10/12 | 307 | 307 | 307 | 307 | 100 |
2011/10/11 | 308 | 314 | 306 | 308 | 3,400 |
2011/10/07 | 311 | 311 | 306 | 308 | 2,900 |
2011/10/06 | 305 | 310 | 305 | 306 | 3,100 |
2011/10/05 | 312 | 312 | 304 | 304 | 2,200 |
2011/10/04 | 309 | 309 | 309 | 309 | 1,100 |
2011/10/03 | 306 | 309 | 305 | 309 | 3,700 |
2011/09/30 | 308 | 308 | 301 | 302 | 3,000 |
2011/09/29 | 306 | 308 | 305 | 308 | 2,400 |
2011/09/28 | 305 | 307 | 304 | 307 | 7,100 |
2011/09/27 | 306 | 306 | 301 | 305 | 2,000 |
2011/09/26 | 303 | 307 | 300 | 302 | 4,900 |
2011/09/22 | 303 | 315 | 303 | 311 | 7,000 |
2011/09/21 | 310 | 310 | 298 | 305 | 12,700 |
2011/09/20 | 310 | 315 | 308 | 309 | 12,000 |
2011/09/16 | 301 | 308 | 301 | 308 | 2,200 |
2011/09/15 | 300 | 305 | 300 | 300 | 2,600 |
2011/09/14 | 307 | 307 | 303 | 303 | 300 |
2011/09/13 | 308 | 309 | 308 | 309 | 500 |
2011/09/12 | 302 | 308 | 295 | 308 | 13,500 |
2011/09/09 | 303 | 305 | 301 | 304 | 4,200 |
2011/09/08 | 305 | 308 | 300 | 306 | 5,500 |
2011/09/07 | 304 | 307 | 303 | 306 | 1,200 |
2011/09/06 | 304 | 307 | 302 | 307 | 700 |
2011/09/05 | 302 | 304 | 302 | 304 | 600 |
2011/09/02 | 310 | 310 | 300 | 306 | 7,200 |
2011/09/01 | 309 | 310 | 308 | 310 | 1,600 |
2011/08/31 | 308 | 312 | 305 | 305 | 4,800 |
2011/08/30 | 310 | 320 | 308 | 316 | 8,600 |
2011/08/29 | 304 | 310 | 304 | 310 | 400 |
2011/08/26 | 0 | 0 | 0 | 312 | 0 |
2011/08/25 | 306 | 312 | 306 | 312 | 3,700 |
2011/08/24 | 312 | 312 | 300 | 309 | 4,100 |
2011/08/23 | 312 | 312 | 300 | 312 | 7,100 |
2011/08/22 | 305 | 312 | 305 | 312 | 1,300 |
2011/08/19 | 314 | 314 | 306 | 306 | 13,200 |
2011/08/18 | 305 | 314 | 305 | 314 | 5,300 |
2011/08/17 | 312 | 318 | 310 | 318 | 18,900 |
2011/08/16 | 317 | 321 | 315 | 315 | 6,400 |
2011/08/15 | 315 | 317 | 314 | 315 | 4,800 |
2011/08/12 | 312 | 317 | 312 | 315 | 6,900 |
2011/08/11 | 311 | 312 | 310 | 310 | 500 |
2011/08/10 | 316 | 316 | 316 | 316 | 200 |
2011/08/09 | 300 | 310 | 300 | 310 | 7,500 |
2011/08/08 | 311 | 315 | 301 | 306 | 4,100 |
2011/08/05 | 306 | 321 | 306 | 320 | 7,600 |
2011/08/04 | 319 | 321 | 311 | 321 | 6,700 |
2011/08/03 | 317 | 317 | 311 | 311 | 5,100 |
2011/08/02 | 321 | 321 | 315 | 315 | 4,100 |
2011/08/01 | 324 | 325 | 321 | 321 | 2,300 |
2011/07/29 | 323 | 323 | 323 | 323 | 300 |
2011/07/28 | 329 | 330 | 325 | 325 | 500 |
2011/07/27 | 330 | 330 | 325 | 325 | 1,400 |
2011/07/26 | 330 | 335 | 327 | 331 | 1,600 |
2011/07/25 | 337 | 337 | 328 | 337 | 1,600 |
2011/07/22 | 330 | 338 | 325 | 329 | 3,200 |
2011/07/21 | 337 | 338 | 316 | 317 | 9,600 |
2011/07/20 | 330 | 336 | 330 | 336 | 3,800 |
2011/07/19 | 328 | 334 | 320 | 330 | 4,500 |
2011/07/15 | 323 | 328 | 319 | 328 | 1,700 |
2011/07/14 | 333 | 333 | 325 | 325 | 2,700 |
2011/07/13 | 326 | 334 | 326 | 333 | 2,100 |
2011/07/12 | 329 | 329 | 327 | 327 | 1,200 |
2011/07/11 | 332 | 333 | 330 | 330 | 3,900 |
2011/07/08 | 332 | 332 | 329 | 331 | 3,700 |
2011/07/07 | 329 | 332 | 329 | 332 | 10,000 |
2011/07/06 | 325 | 329 | 323 | 329 | 4,300 |
2011/07/05 | 325 | 325 | 323 | 323 | 900 |
2011/07/04 | 317 | 320 | 314 | 314 | 3,000 |
2011/07/01 | 312 | 313 | 310 | 310 | 2,000 |
2011/06/30 | 309 | 311 | 307 | 311 | 3,800 |
2011/06/29 | 312 | 312 | 305 | 309 | 6,900 |
2011/06/28 | 305 | 309 | 304 | 309 | 2,000 |
2011/06/27 | 305 | 306 | 302 | 305 | 1,700 |
2011/06/24 | 301 | 305 | 301 | 305 | 3,100 |
2011/06/23 | 300 | 303 | 295 | 298 | 14,400 |
2011/06/22 | 299 | 301 | 298 | 300 | 3,300 |
2011/06/21 | 301 | 301 | 293 | 296 | 2,700 |
2011/06/20 | 304 | 304 | 290 | 294 | 14,200 |
2011/06/17 | 304 | 306 | 295 | 299 | 16,000 |
2011/06/16 | 312 | 314 | 305 | 307 | 6,700 |
2011/06/15 | 315 | 315 | 313 | 314 | 2,500 |
2011/06/14 | 315 | 317 | 314 | 315 | 1,900 |
2011/06/13 | 320 | 320 | 314 | 315 | 1,400 |
2011/06/10 | 313 | 320 | 312 | 319 | 6,800 |
2011/06/09 | 319 | 319 | 312 | 312 | 600 |
2011/06/08 | 311 | 319 | 311 | 319 | 800 |
2011/06/07 | 309 | 317 | 309 | 310 | 4,300 |
2011/06/06 | 308 | 310 | 307 | 307 | 1,000 |
2011/06/03 | 315 | 316 | 302 | 308 | 13,500 |
2011/06/02 | 315 | 315 | 308 | 309 | 9,400 |
2011/06/01 | 320 | 321 | 312 | 320 | 3,700 |
2011/05/31 | 318 | 320 | 310 | 320 | 2,000 |
2011/05/30 | 322 | 322 | 322 | 322 | 300 |
2011/05/27 | 314 | 323 | 312 | 322 | 500 |
2011/05/26 | 315 | 315 | 315 | 315 | 1,200 |
2011/05/25 | 310 | 314 | 306 | 313 | 4,700 |
2011/05/24 | 310 | 312 | 307 | 310 | 5,000 |
2011/05/23 | 312 | 314 | 307 | 310 | 2,000 |
2011/05/20 | 315 | 315 | 308 | 312 | 4,000 |
2011/05/19 | 314 | 315 | 305 | 315 | 8,600 |
2011/05/18 | 316 | 320 | 306 | 307 | 10,700 |
2011/05/17 | 335 | 335 | 313 | 313 | 2,600 |
2011/05/16 | 331 | 338 | 331 | 335 | 700 |
2011/05/13 | 347 | 347 | 347 | 347 | 100 |
2011/05/12 | 358 | 358 | 341 | 351 | 2,700 |
2011/05/11 | 330 | 350 | 322 | 350 | 4,300 |
2011/05/10 | 328 | 328 | 325 | 328 | 3,400 |
2011/05/09 | 325 | 328 | 325 | 327 | 1,500 |
2011/05/06 | 319 | 325 | 319 | 325 | 2,100 |
2011/05/02 | 320 | 327 | 320 | 327 | 400 |
2011/04/28 | 317 | 323 | 317 | 320 | 3,600 |
2011/04/27 | 325 | 325 | 318 | 318 | 2,300 |
2011/04/26 | 320 | 320 | 318 | 318 | 700 |
2011/04/25 | 318 | 319 | 316 | 319 | 600 |
2011/04/22 | 316 | 318 | 311 | 318 | 1,300 |
2011/04/21 | 317 | 320 | 317 | 320 | 800 |
2011/04/20 | 319 | 320 | 319 | 320 | 5,500 |
2011/04/19 | 319 | 319 | 312 | 319 | 2,700 |
2011/04/18 | 320 | 320 | 318 | 318 | 3,500 |
2011/04/15 | 320 | 320 | 318 | 320 | 800 |
2011/04/14 | 320 | 325 | 317 | 325 | 2,800 |
2011/04/13 | 316 | 325 | 316 | 325 | 2,400 |
2011/04/12 | 329 | 329 | 320 | 320 | 3,300 |
2011/04/11 | 330 | 330 | 324 | 324 | 2,900 |
2011/04/08 | 327 | 327 | 304 | 320 | 15,200 |
2011/04/07 | 335 | 336 | 335 | 335 | 500 |
2011/04/06 | 340 | 340 | 334 | 336 | 800 |
2011/04/05 | 343 | 343 | 343 | 343 | 100 |
2011/04/04 | 351 | 351 | 351 | 351 | 700 |
2011/04/01 | 347 | 361 | 347 | 359 | 1,200 |
2011/03/31 | 345 | 349 | 341 | 347 | 1,200 |
2011/03/30 | 336 | 345 | 336 | 340 | 1,100 |
2011/03/29 | 334 | 351 | 333 | 351 | 4,900 |
2011/03/28 | 343 | 385 | 337 | 377 | 8,000 |
2011/03/25 | 364 | 364 | 334 | 342 | 8,100 |
2011/03/24 | 369 | 371 | 362 | 365 | 6,000 |
2011/03/23 | 357 | 371 | 357 | 371 | 2,000 |
2011/03/22 | 361 | 361 | 353 | 360 | 6,200 |
2011/03/18 | 350 | 361 | 350 | 355 | 7,600 |
2011/03/17 | 320 | 350 | 302 | 350 | 26,700 |
2011/03/16 | 272 | 325 | 272 | 325 | 16,400 |
2011/03/15 | 331 | 332 | 275 | 278 | 25,100 |
2011/03/14 | 380 | 380 | 325 | 330 | 32,900 |
2011/03/11 | 410 | 410 | 405 | 405 | 3,500 |
2011/03/10 | 420 | 420 | 414 | 415 | 2,500 |
2011/03/09 | 425 | 425 | 420 | 420 | 900 |
2011/03/08 | 421 | 421 | 420 | 420 | 2,300 |
2011/03/07 | 425 | 427 | 420 | 420 | 3,200 |
2011/03/04 | 432 | 432 | 425 | 425 | 4,800 |
2011/03/03 | 439 | 440 | 430 | 430 | 1,300 |
2011/03/02 | 436 | 441 | 434 | 435 | 2,200 |
2011/03/01 | 434 | 440 | 434 | 434 | 2,700 |
2011/02/28 | 433 | 433 | 427 | 433 | 1,800 |
2011/02/25 | 422 | 432 | 422 | 432 | 500 |
2011/02/24 | 420 | 431 | 420 | 422 | 3,700 |
2011/02/23 | 436 | 436 | 430 | 431 | 900 |
2011/02/22 | 428 | 438 | 427 | 437 | 900 |
2011/02/21 | 442 | 442 | 426 | 426 | 2,200 |
2011/02/18 | 444 | 444 | 439 | 439 | 2,800 |
2011/02/17 | 435 | 444 | 435 | 444 | 5,900 |
2011/02/16 | 449 | 449 | 433 | 436 | 5,900 |
2011/02/15 | 435 | 450 | 435 | 447 | 10,100 |
2011/02/14 | 430 | 435 | 430 | 435 | 1,000 |
2011/02/10 | 439 | 439 | 431 | 435 | 1,300 |
2011/02/09 | 438 | 438 | 430 | 438 | 2,100 |
2011/02/08 | 431 | 440 | 430 | 440 | 1,600 |
2011/02/07 | 434 | 440 | 432 | 432 | 6,300 |
2011/02/04 | 436 | 444 | 424 | 442 | 3,200 |
2011/02/03 | 440 | 444 | 434 | 444 | 2,000 |
2011/02/02 | 435 | 445 | 434 | 445 | 2,900 |
2011/02/01 | 437 | 437 | 423 | 434 | 5,800 |
2011/01/31 | 430 | 435 | 427 | 434 | 1,500 |
2011/01/28 | 430 | 435 | 420 | 435 | 7,100 |
2011/01/27 | 430 | 430 | 430 | 430 | 3,400 |
2011/01/26 | 430 | 433 | 416 | 422 | 4,000 |
2011/01/25 | 431 | 434 | 421 | 421 | 3,200 |
2011/01/24 | 410 | 424 | 408 | 416 | 1,300 |
2011/01/21 | 420 | 420 | 408 | 410 | 4,000 |
2011/01/20 | 415 | 420 | 415 | 420 | 3,800 |
2011/01/19 | 409 | 419 | 403 | 415 | 4,400 |
2011/01/18 | 405 | 419 | 405 | 417 | 1,700 |
2011/01/17 | 403 | 418 | 403 | 413 | 2,000 |
2011/01/14 | 412 | 420 | 410 | 410 | 6,400 |
2011/01/13 | 415 | 425 | 414 | 420 | 1,900 |
2011/01/12 | 408 | 420 | 408 | 416 | 3,200 |
2011/01/11 | 414 | 424 | 406 | 416 | 6,300 |
2011/01/07 | 424 | 424 | 413 | 421 | 3,800 |
2011/01/06 | 436 | 439 | 425 | 425 | 7,400 |
2011/01/05 | 421 | 444 | 421 | 428 | 3,300 |
2011/01/04 | 410 | 418 | 410 | 418 | 2,900 |