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
2013/12/30 559 565 550 558 147,100
2013/12/27 550 553 543 550 169,700
2013/12/26 519 551 519 549 111,600
2013/12/25 519 521 512 518 150,200
2013/12/24 527 528 517 520 198,800
2013/12/20 531 533 522 527 100,400
2013/12/19 534 535 521 530 166,800
2013/12/18 536 536 515 529 231,000
2013/12/17 542 546 537 540 126,600
2013/12/16 552 556 544 544 109,200
2013/12/13 564 564 548 549 145,200
2013/12/12 553 555 551 554 71,400
2013/12/11 561 561 552 557 102,000
2013/12/10 557 565 556 564 126,900
2013/12/09 565 566 554 555 83,400
2013/12/06 556 563 550 563 129,400
2013/12/05 564 566 554 555 100,700
2013/12/04 566 568 554 566 160,200
2013/12/03 570 573 567 570 250,900
2013/12/02 572 576 569 571 311,000
2013/11/29 568 570 567 569 416,300
2013/11/28 561 570 561 563 436,200
2013/11/27 565 567 562 564 114,700
2013/11/26 562 565 561 565 101,900
2013/11/25 563 565 559 562 109,300
2013/11/22 565 566 558 562 210,200
2013/11/21 560 562 556 558 128,700
2013/11/20 560 564 556 560 149,200
2013/11/19 565 566 560 560 61,300
2013/11/18 565 566 560 560 87,400
2013/11/15 561 565 558 563 111,700
2013/11/14 555 564 554 559 132,500
2013/11/13 562 563 553 558 250,900
2013/11/12 552 564 552 561 133,100
2013/11/11 552 555 551 553 102,600
2013/11/08 555 556 551 554 92,200
2013/11/07 559 560 555 555 85,600
2013/11/06 558 562 550 558 125,100
2013/11/05 552 562 548 562 153,900
2013/11/01 564 564 546 550 173,600
2013/10/31 564 566 562 563 110,700
2013/10/30 567 567 563 563 141,300
2013/10/29 571 571 566 567 140,600
2013/10/28 575 579 568 572 208,000
2013/10/25 568 575 567 574 490,000
2013/10/24 564 569 564 568 219,400
2013/10/23 567 568 564 566 317,500
2013/10/22 566 569 564 565 670,600
2013/10/21 574 575 567 567 257,600
2013/10/18 578 578 571 573 82,800
2013/10/17 581 582 576 576 86,600
2013/10/16 578 584 578 582 41,200
2013/10/15 582 583 579 580 57,200
2013/10/11 585 590 578 580 109,500
2013/10/10 573 586 568 575 390,100
2013/10/09 566 575 561 563 554,400
2013/10/08 580 586 570 579 61,800
2013/10/07 608 614 595 595 37,500
2013/10/04 621 621 600 614 79,500
2013/10/03 640 643 614 634 164,500
2013/10/02 677 679 659 664 88,800
2013/10/01 650 701 630 677 316,800
2013/09/30 635 635 615 633 37,700
2013/09/27 638 638 630 632 21,700
2013/09/26 621 631 612 624 33,200
2013/09/25 625 640 620 630 64,600
2013/09/24 642 643 623 639 42,200
2013/09/20 643 643 625 639 54,700
2013/09/19 625 650 614 650 98,500
2013/09/18 595 627 594 624 142,300
2013/09/17 579 583 570 578 56,300
2013/09/13 562 569 553 566 27,200
2013/09/12 585 585 562 562 78,400
2013/09/11 558 578 545 560 139,200
2013/09/10 530 535 528 528 31,900
2013/09/09 525 540 519 530 70,000
2013/09/06 500 502 498 499 37,900
2013/09/05 505 510 503 503 9,800
2013/09/04 505 507 505 506 6,400
2013/09/03 503 525 503 510 8,700
2013/09/02 497 510 480 507 37,100
2013/08/30 503 505 490 499 46,700
2013/08/29 522 530 505 506 21,300
2013/08/28 527 530 521 522 19,900
2013/08/27 533 535 527 528 14,300
2013/08/26 528 533 527 529 8,500
2013/08/23 530 535 530 530 4,700
2013/08/22 529 533 529 532 3,300
2013/08/21 531 531 528 529 6,600
2013/08/20 535 539 532 532 23,100
2013/08/19 534 543 534 535 26,100
2013/08/16 536 537 533 535 21,100
2013/08/15 535 540 531 536 84,700
2013/08/14 532 536 531 535 18,800
2013/08/13 529 538 529 532 19,900
2013/08/12 535 536 527 528 33,200
2013/08/09 536 541 533 540 41,000
2013/08/08 542 546 526 533 18,800
2013/08/07 547 550 540 541 58,700
2013/08/06 549 557 529 546 267,300
2013/08/05 520 531 519 529 51,500
2013/08/02 515 523 514 520 38,700
2013/08/01 520 522 511 515 13,600
2013/07/31 515 525 511 521 24,600
2013/07/30 475 521 475 520 25,100
2013/07/29 506 506 470 475 32,300
2013/07/29 1 -> 2.00 分割
2013/07/26 1,040 1,040 1,025 1,038 16,300
2013/07/25 1,050 1,050 1,036 1,044 8,900
2013/07/24 1,059 1,059 1,036 1,043 15,700
2013/07/23 1,050 1,059 1,025 1,059 19,200
2013/07/22 1,044 1,048 1,036 1,048 15,400
2013/07/19 1,043 1,043 1,000 1,020 16,400
2013/07/18 1,058 1,058 1,031 1,042 13,000
2013/07/17 1,030 1,044 1,030 1,044 20,500
2013/07/16 1,055 1,055 1,017 1,018 15,900
2013/07/12 1,018 1,044 1,011 1,028 18,700
2013/07/11 1,029 1,029 980 1,008 33,300
2013/07/10 1,065 1,065 1,007 1,011 32,800
2013/07/09 1,099 1,099 1,062 1,069 12,600
2013/07/08 1,088 1,100 1,050 1,061 29,200
2013/07/05 1,138 1,150 1,090 1,095 124,000
2013/07/04 1,005 1,016 998 1,009 95,600
2013/07/03 997 1,012 997 1,007 91,500
2013/07/02 990 1,000 987 997 18,500
2013/07/01 981 990 970 990 10,000
2013/06/28 973 990 951 981 13,600
2013/06/27 950 973 935 973 23,800
2013/06/26 959 960 945 950 14,800
2013/06/25 965 965 940 964 34,400
2013/06/24 986 986 965 970 6,900
2013/06/21 980 980 925 980 21,400
2013/06/20 984 990 960 990 23,200
2013/06/19 1,010 1,010 992 999 18,400
2013/06/18 1,005 1,007 992 1,000 13,800
2013/06/17 980 1,009 980 1,005 14,500
2013/06/14 1,000 1,000 962 982 38,100
2013/06/13 982 989 867 945 108,300
2013/06/12 1,000 1,000 985 990 9,200
2013/06/11 1,000 1,020 999 1,008 39,500
2013/06/10 940 999 940 999 11,800
2013/06/07 936 950 880 935 45,500
2013/06/06 980 987 936 980 71,500
2013/06/05 1,003 1,034 1,003 1,023 15,600
2013/06/04 1,002 1,003 954 1,003 37,000
2013/06/03 1,031 1,033 1,005 1,006 19,400
2013/05/31 1,035 1,049 1,025 1,034 15,100
2013/05/30 1,060 1,060 1,010 1,035 14,700
2013/05/29 1,052 1,065 1,020 1,060 11,600
2013/05/28 1,020 1,048 1,001 1,037 4,100
2013/05/27 1,020 1,045 996 1,045 19,700
2013/05/24 1,079 1,090 1,030 1,050 24,600
2013/05/23 1,150 1,172 988 1,079 51,800
2013/05/22 1,150 1,185 1,150 1,174 33,700
2013/05/21 1,179 1,189 1,162 1,162 21,000
2013/05/20 1,200 1,200 1,160 1,186 24,400
2013/05/17 1,173 1,206 1,163 1,200 16,400
2013/05/16 1,100 1,182 1,040 1,173 76,500
2013/05/15 1,220 1,221 1,115 1,150 83,100
2013/05/14 1,238 1,250 1,201 1,250 32,300
2013/05/13 1,203 1,249 1,203 1,242 56,900
2013/05/10 1,315 1,315 1,149 1,203 128,100
2013/05/09 1,300 1,385 1,292 1,357 122,300
2013/05/08 1,250 1,340 1,234 1,279 42,500
2013/05/07 1,251 1,262 1,240 1,260 30,800
2013/05/02 1,205 1,226 1,201 1,221 25,400
2013/05/01 1,215 1,271 1,211 1,226 41,400
2013/04/30 1,210 1,244 1,205 1,225 17,800
2013/04/26 1,235 1,247 1,200 1,215 25,000
2013/04/25 1,258 1,264 1,235 1,243 23,700
2013/04/24 1,291 1,300 1,253 1,268 33,700
2013/04/23 1,300 1,328 1,280 1,280 29,100
2013/04/22 1,275 1,344 1,262 1,297 102,700
2013/04/19 1,212 1,250 1,203 1,242 41,500
2013/04/18 1,227 1,227 1,185 1,198 30,800
2013/04/17 1,228 1,230 1,205 1,227 24,000
2013/04/16 1,220 1,240 1,185 1,210 51,200
2013/04/15 1,215 1,235 1,203 1,222 41,300
2013/04/12 1,215 1,227 1,190 1,224 33,500
2013/04/11 1,220 1,239 1,155 1,218 51,800
2013/04/10 1,171 1,255 1,171 1,239 99,600
2013/04/09 1,350 1,379 1,165 1,195 253,300
2013/04/08 1,135 1,290 1,114 1,260 222,200
2013/04/05 1,060 1,145 1,050 1,053 181,300
2013/04/04 970 1,000 954 995 64,100
2013/04/03 938 981 938 970 40,100
2013/04/02 845 926 801 920 56,300
2013/04/01 946 946 835 890 52,400
2013/03/29 966 976 940 950 49,100
2013/03/28 980 993 955 966 25,200
2013/03/27 943 989 943 977 72,200
2013/03/26 954 965 947 961 13,400
2013/03/25 970 970 942 967 37,800
2013/03/22 977 988 960 966 43,200
2013/03/21 999 1,005 980 990 47,600
2013/03/19 1,030 1,040 980 1,010 84,300
2013/03/18 1,020 1,040 1,018 1,027 63,500
2013/03/15 1,018 1,045 985 1,020 121,000
2013/03/14 960 1,045 960 1,020 186,000
2013/03/13 935 963 931 945 79,300
2013/03/12 979 990 940 990 355,700
2013/03/11 835 850 835 840 36,000
2013/03/08 854 854 826 829 26,700
2013/03/07 860 863 836 849 39,700
2013/03/06 848 853 835 850 25,900
2013/03/05 857 865 812 839 64,300
2013/03/04 830 867 830 850 68,800
2013/03/01 790 815 788 814 56,900
2013/02/28 785 795 772 786 54,400
2013/02/27 762 781 758 779 55,100
2013/02/26 729 757 725 757 48,800
2013/02/25 763 770 748 758 77,700
2013/02/22 725 775 699 758 112,900
2013/02/21 685 725 673 725 138,700
2013/02/20 650 685 645 670 85,900
2013/02/19 635 645 617 635 51,200
2013/02/18 610 635 600 611 89,000
2013/02/15 616 616 560 585 89,400
2013/02/14 606 627 603 613 17,500
2013/02/13 632 649 604 609 95,500
2013/02/12 625 654 625 634 54,100
2013/02/08 619 630 617 622 26,500
2013/02/07 625 640 619 619 55,600
2013/02/06 645 645 628 635 78,600
2013/02/05 644 647 600 637 142,300
2013/02/04 657 688 654 684 122,400
2013/02/01 645 660 636 660 85,700
2013/01/31 622 644 613 642 119,600
2013/01/30 609 625 602 618 226,200
2013/01/29 606 610 603 605 50,000
2013/01/28 591 611 588 608 98,700
2013/01/25 560 585 560 585 55,000
2013/01/24 557 560 550 556 11,000
2013/01/23 559 569 549 550 37,600
2013/01/22 558 570 558 563 41,900
2013/01/21 550 555 545 554 15,100
2013/01/18 526 555 526 547 45,400
2013/01/17 543 545 516 525 25,700
2013/01/16 552 554 540 548 54,700
2013/01/15 550 553 542 550 26,500
2013/01/11 544 552 540 542 41,600
2013/01/10 545 561 545 553 51,100
2013/01/09 531 542 524 539 37,900
2013/01/08 530 535 523 535 31,200
2013/01/07 522 538 521 534 41,200
2013/01/04 530 533 518 523 48,300

このページの先頭へ