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
2017/12/29 995 999 987 988 29,500
2017/12/28 1,005 1,011 991 996 26,800
2017/12/27 993 1,015 993 1,005 30,700
2017/12/26 997 1,000 996 996 27,400
2017/12/25 1,008 1,015 1,007 1,010 15,800
2017/12/22 1,007 1,019 1,005 1,014 23,200
2017/12/21 991 1,013 981 1,007 72,000
2017/12/20 999 999 979 991 76,200
2017/12/19 1,005 1,010 995 999 53,200
2017/12/18 1,032 1,032 1,007 1,007 43,800
2017/12/15 1,029 1,035 1,025 1,031 95,500
2017/12/14 1,034 1,046 1,032 1,037 71,200
2017/12/13 1,029 1,044 1,028 1,034 44,900
2017/12/12 1,019 1,038 1,018 1,029 38,500
2017/12/11 1,011 1,022 1,006 1,017 53,500
2017/12/08 1,006 1,033 1,006 1,018 67,300
2017/12/07 1,000 1,014 991 1,014 113,300
2017/12/06 999 1,014 999 1,000 90,600
2017/12/05 999 1,016 999 1,010 86,600
2017/12/04 1,000 1,018 999 999 85,700
2017/12/01 994 1,000 988 1,000 37,000
2017/11/30 997 1,000 988 994 78,100
2017/11/29 979 1,006 971 997 75,600
2017/11/28 981 984 972 983 30,900
2017/11/27 978 984 977 982 40,900
2017/11/24 965 979 965 977 31,900
2017/11/22 964 978 963 974 41,800
2017/11/21 965 972 961 967 54,900
2017/11/20 970 974 959 970 54,100
2017/11/17 970 973 959 966 116,500
2017/11/16 957 973 953 966 58,800
2017/11/15 951 967 943 967 167,800
2017/11/14 950 959 941 954 85,300
2017/11/13 961 962 951 957 123,900
2017/11/10 952 968 950 964 42,900
2017/11/09 959 966 952 964 130,000
2017/11/08 946 957 936 956 91,000
2017/11/07 940 949 932 949 104,500
2017/11/06 935 952 924 950 116,400
2017/11/02 976 976 960 972 68,300
2017/11/01 978 986 974 976 48,500
2017/10/31 964 975 963 971 62,400
2017/10/30 965 974 952 964 155,300
2017/10/27 938 960 936 958 50,400
2017/10/26 933 941 931 940 36,500
2017/10/25 950 951 929 933 66,200
2017/10/24 945 953 940 950 48,100
2017/10/23 959 962 947 949 49,600
2017/10/20 963 963 951 952 41,000
2017/10/19 963 974 961 962 49,300
2017/10/18 973 977 950 961 56,200
2017/10/17 993 1,002 964 973 76,100
2017/10/16 994 1,015 994 999 86,500
2017/10/13 980 997 974 996 42,100
2017/10/12 978 987 978 984 34,600
2017/10/11 997 997 976 984 57,000
2017/10/10 980 999 968 999 109,300
2017/10/06 979 983 965 980 37,900
2017/10/05 977 978 966 971 32,100
2017/10/04 987 987 972 980 28,900
2017/10/03 975 982 972 978 33,900
2017/10/02 981 981 968 976 33,700
2017/09/29 984 987 982 984 24,600
2017/09/28 978 988 970 988 39,200
2017/09/27 979 979 960 972 36,100
2017/09/26 983 983 971 978 31,100
2017/09/25 978 986 975 983 42,700
2017/09/22 977 987 972 982 49,400
2017/09/21 974 988 974 978 63,000
2017/09/20 970 980 970 976 52,800
2017/09/19 951 976 951 972 66,500
2017/09/15 960 968 952 954 85,500
2017/09/14 968 969 951 960 111,500
2017/09/13 966 973 959 970 42,100
2017/09/12 969 974 959 966 53,000
2017/09/11 956 969 954 960 51,600
2017/09/08 950 960 948 956 55,200
2017/09/07 953 958 942 949 87,100
2017/09/06 925 960 921 952 72,500
2017/09/05 940 952 934 938 62,800
2017/09/04 946 948 928 940 58,300
2017/09/01 960 960 944 951 79,100
2017/08/31 973 973 943 960 124,200
2017/08/30 916 958 909 958 142,800
2017/08/29 907 918 905 916 65,800
2017/08/28 910 920 907 917 65,000
2017/08/25 915 918 903 910 57,300
2017/08/24 910 921 910 915 64,300
2017/08/23 919 920 905 910 56,000
2017/08/22 899 912 894 912 55,800
2017/08/21 899 909 894 909 46,500
2017/08/18 882 905 882 899 78,700
2017/08/17 909 913 901 912 77,500
2017/08/16 902 912 900 909 80,600
2017/08/15 880 905 878 902 148,500
2017/08/14 861 886 861 878 139,300
2017/08/10 866 874 866 872 79,300
2017/08/09 871 880 861 870 131,200
2017/08/08 870 877 863 870 94,100
2017/08/07 868 869 861 865 62,500
2017/08/04 854 868 850 866 84,300
2017/08/03 845 852 842 851 135,800
2017/08/02 881 883 836 840 374,600
2017/08/01 891 908 890 896 174,700
2017/07/31 888 892 881 888 57,600
2017/07/28 891 891 873 888 95,600
2017/07/27 879 899 879 891 113,900
2017/07/26 888 888 875 881 103,900
2017/07/25 887 894 885 888 82,700
2017/07/24 879 888 877 888 73,100
2017/07/21 884 886 871 879 83,700
2017/07/20 883 885 877 884 112,400
2017/07/19 861 882 857 873 129,300
2017/07/18 848 868 848 865 185,000
2017/07/14 849 849 842 848 35,200
2017/07/13 845 848 842 845 81,500
2017/07/12 850 851 843 844 91,000
2017/07/11 844 858 844 850 74,900
2017/07/10 841 850 838 844 77,500
2017/07/07 839 845 834 837 91,200
2017/07/06 834 854 834 841 110,600
2017/07/05 833 838 826 833 134,600
2017/07/04 865 865 832 833 184,300
2017/07/03 849 870 849 859 176,800
2017/06/30 851 856 842 843 138,300
2017/06/29 846 854 842 851 94,200
2017/06/28 855 857 842 843 102,800
2017/06/27 858 862 842 852 101,500
2017/06/26 881 883 853 853 180,600
2017/06/23 870 896 864 880 538,600
2017/06/22 833 838 824 825 91,500
2017/06/21 855 855 832 832 80,100
2017/06/20 849 854 843 850 120,900
2017/06/19 823 845 823 837 85,300
2017/06/16 854 859 819 820 202,700
2017/06/15 832 856 832 845 189,100
2017/06/14 835 851 827 831 254,300
2017/06/13 804 850 803 828 333,900
2017/06/12 797 811 793 796 170,000
2017/06/09 805 817 796 802 222,900
2017/06/08 800 810 794 799 173,800
2017/06/07 805 807 791 797 213,100
2017/06/06 804 824 800 811 187,700
2017/06/05 825 827 802 804 201,700
2017/06/02 839 846 821 822 197,200
2017/06/01 825 842 825 834 111,200
2017/05/31 848 849 820 821 195,400
2017/05/30 848 853 833 848 124,700
2017/05/29 846 857 844 851 72,200
2017/05/26 845 849 839 846 102,300
2017/05/25 844 853 842 843 87,400
2017/05/24 852 854 840 843 104,300
2017/05/23 853 856 844 850 101,700
2017/05/22 853 859 848 853 96,600
2017/05/19 847 852 836 845 138,100
2017/05/18 857 868 844 845 209,300
2017/05/17 885 894 876 886 199,800
2017/05/16 889 890 878 890 155,900
2017/05/15 870 885 867 883 199,500
2017/05/12 858 873 852 865 203,400
2017/05/11 869 889 852 858 292,800
2017/05/10 944 949 870 870 642,700
2017/05/09 998 1,007 984 999 99,200
2017/05/08 988 1,005 978 997 124,000
2017/05/02 966 994 959 965 150,000
2017/05/01 951 962 943 958 71,500
2017/04/28 993 993 947 951 126,800
2017/04/27 1,009 1,009 990 998 138,900
2017/04/26 990 1,012 982 1,005 173,300
2017/04/25 982 989 970 977 80,400
2017/04/24 993 1,004 973 981 141,400
2017/04/21 978 1,003 976 990 122,400
2017/04/20 954 973 953 971 76,800
2017/04/19 950 960 944 946 71,000
2017/04/18 953 965 943 957 86,800
2017/04/17 900 936 900 932 61,900
2017/04/14 890 913 890 909 75,100
2017/04/13 898 905 890 896 72,200
2017/04/12 900 916 895 913 138,500
2017/04/11 940 942 920 926 51,600
2017/04/10 940 957 932 952 71,500
2017/04/07 946 964 941 950 80,300
2017/04/06 992 992 929 936 162,500
2017/04/05 990 999 961 989 160,700
2017/04/04 975 996 960 981 234,000
2017/04/03 971 993 955 976 139,400
2017/03/31 990 997 963 965 229,200
2017/03/30 1,005 1,032 968 975 215,500
2017/03/29 1,012 1,021 991 1,007 240,700
2017/03/28 1,055 1,055 955 1,031 432,700
2017/03/27 1,060 1,076 1,032 1,047 164,300
2017/03/24 998 1,058 994 1,052 184,200
2017/03/23 994 1,006 989 1,004 122,000
2017/03/22 1,002 1,005 971 994 190,100
2017/03/21 1,010 1,015 993 1,003 182,400
2017/03/17 969 997 951 995 156,600
2017/03/16 960 978 953 961 161,200
2017/03/15 949 986 949 985 135,800
2017/03/14 922 945 922 945 70,100
2017/03/13 943 946 912 921 145,200
2017/03/10 899 936 899 935 161,300
2017/03/09 878 896 876 896 92,500
2017/03/08 880 880 863 869 84,400
2017/03/07 891 891 874 882 74,400
2017/03/06 856 893 855 892 147,400
2017/03/03 850 855 847 853 96,800
2017/03/02 881 882 841 851 184,800
2017/03/01 809 848 799 848 283,400
2017/02/28 785 794 781 786 47,100
2017/02/27 790 791 778 783 47,000
2017/02/24 800 800 785 788 55,100
2017/02/23 790 799 790 795 29,500
2017/02/22 819 820 788 789 67,300
2017/02/21 810 816 808 816 50,800
2017/02/20 786 808 784 807 54,800
2017/02/17 780 784 778 784 18,200
2017/02/16 782 785 777 781 31,200
2017/02/15 780 788 779 780 48,100
2017/02/14 780 788 780 780 36,100
2017/02/13 781 788 777 780 30,200
2017/02/10 784 788 774 776 55,000
2017/02/09 773 780 772 775 46,500
2017/02/08 772 786 771 772 37,200
2017/02/07 770 779 762 768 95,400
2017/02/06 790 793 772 773 61,500
2017/02/03 780 825 768 775 273,900
2017/02/02 762 762 746 750 59,900
2017/02/01 745 760 736 758 60,500
2017/01/31 750 750 737 743 36,600
2017/01/30 730 760 728 756 65,100
2017/01/27 742 745 727 734 56,800
2017/01/26 731 756 728 745 63,000
2017/01/25 727 733 700 726 75,100
2017/01/24 735 735 723 726 60,300
2017/01/23 730 745 727 743 52,100
2017/01/20 738 738 725 730 48,200
2017/01/19 738 741 733 738 33,900
2017/01/18 726 743 725 738 53,900
2017/01/17 740 755 730 732 47,600
2017/01/16 770 770 735 741 74,200
2017/01/13 749 785 748 767 108,200
2017/01/12 753 760 740 760 89,600
2017/01/11 759 759 729 749 75,600
2017/01/10 750 760 742 758 88,500
2017/01/06 745 750 736 750 76,200
2017/01/05 743 744 738 742 45,300
2017/01/04 739 747 735 745 92,900

このページの先頭へ