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
2018/12/28 883 893 873 891 70,700
2018/12/27 874 883 865 882 77,500
2018/12/26 819 838 818 833 60,900
2018/12/25 819 820 795 804 114,400
2018/12/21 872 873 823 828 109,900
2018/12/20 892 892 863 887 105,600
2018/12/19 893 901 887 894 48,300
2018/12/18 900 902 891 899 53,300
2018/12/17 902 916 902 912 49,500
2018/12/14 909 910 898 903 88,900
2018/12/13 897 921 897 919 71,200
2018/12/12 885 895 883 895 54,200
2018/12/11 885 885 870 877 65,300
2018/12/10 899 899 878 880 78,600
2018/12/07 922 923 901 904 55,100
2018/12/06 911 931 911 927 76,500
2018/12/05 915 923 905 923 56,500
2018/12/04 945 945 922 925 71,900
2018/12/03 945 945 932 939 91,900
2018/11/30 957 957 942 944 57,100
2018/11/29 950 965 950 958 110,900
2018/11/28 940 948 937 944 57,600
2018/11/27 940 942 930 935 96,200
2018/11/26 928 935 922 928 31,700
2018/11/22 927 933 920 928 42,300
2018/11/21 918 926 910 924 78,400
2018/11/20 905 926 905 925 83,700
2018/11/19 920 921 912 916 73,900
2018/11/16 919 938 912 926 138,900
2018/11/15 920 923 909 921 91,900
2018/11/14 900 935 900 930 140,600
2018/11/13 906 907 891 904 105,300
2018/11/12 921 929 914 924 54,600
2018/11/09 921 931 913 931 77,200
2018/11/08 914 926 908 921 135,000
2018/11/07 900 913 897 905 92,500
2018/11/06 901 909 898 901 94,600
2018/11/05 891 901 876 899 117,100
2018/11/02 875 911 858 903 375,500
2018/11/01 836 840 829 836 122,400
2018/10/31 835 843 822 835 140,400
2018/10/30 794 814 788 810 92,400
2018/10/29 802 816 794 796 112,200
2018/10/26 806 816 795 802 97,400
2018/10/25 817 819 798 804 129,200
2018/10/24 832 838 825 830 85,200
2018/10/23 835 838 829 831 70,900
2018/10/22 840 847 833 839 76,800
2018/10/19 844 844 834 838 79,400
2018/10/18 859 860 845 847 117,800
2018/10/17 853 859 848 856 97,700
2018/10/16 850 859 844 847 75,700
2018/10/15 855 856 848 850 116,800
2018/10/12 858 865 850 859 91,600
2018/10/11 850 863 844 857 138,500
2018/10/10 878 892 870 871 181,900
2018/10/09 872 878 863 869 170,400
2018/10/05 891 894 880 880 126,700
2018/10/04 895 902 892 896 89,400
2018/10/03 902 906 892 895 107,300
2018/10/02 908 909 895 902 108,600
2018/10/01 900 902 891 902 118,200
2018/09/28 907 910 901 901 96,200
2018/09/27 920 922 897 899 138,300
2018/09/26 923 929 908 920 183,800
2018/09/25 911 915 904 913 96,900
2018/09/21 901 914 899 908 74,500
2018/09/20 908 908 889 893 56,700
2018/09/19 900 907 890 905 110,300
2018/09/18 866 893 861 886 104,100
2018/09/14 853 867 849 865 96,500
2018/09/13 850 864 850 852 71,900
2018/09/12 851 858 846 851 79,900
2018/09/11 867 871 851 855 98,900
2018/09/10 880 885 871 872 88,800
2018/09/07 881 892 877 881 147,900
2018/09/06 890 891 881 887 77,400
2018/09/05 895 898 885 892 107,200
2018/09/04 903 919 885 897 240,400
2018/09/03 960 960 916 924 234,200
2018/08/31 952 969 952 968 72,200
2018/08/30 967 967 948 959 90,900
2018/08/29 954 966 952 958 46,300
2018/08/28 967 973 954 956 42,000
2018/08/27 964 969 953 963 57,400
2018/08/24 965 968 956 963 45,700
2018/08/23 967 970 958 962 80,200
2018/08/22 962 971 955 965 62,500
2018/08/21 966 966 951 962 66,000
2018/08/20 968 977 959 970 43,400
2018/08/17 972 975 957 968 60,700
2018/08/16 978 978 962 972 73,800
2018/08/15 1,004 1,010 981 985 85,100
2018/08/14 973 1,003 972 1,002 76,000
2018/08/13 997 997 957 970 94,100
2018/08/10 997 1,004 987 1,001 101,400
2018/08/09 1,000 1,003 994 997 75,900
2018/08/08 995 1,007 994 1,003 51,900
2018/08/07 983 994 977 992 37,300
2018/08/06 1,007 1,007 986 989 53,700
2018/08/03 1,005 1,006 992 997 62,000
2018/08/02 1,020 1,021 1,000 1,005 83,900
2018/08/01 1,019 1,025 1,000 1,013 108,400
2018/07/31 1,000 1,024 986 1,020 126,500
2018/07/30 1,007 1,012 996 1,001 55,500
2018/07/27 1,010 1,018 1,002 1,015 49,600
2018/07/26 1,001 1,010 1,001 1,007 42,700
2018/07/25 1,005 1,012 994 1,000 45,300
2018/07/24 1,011 1,015 1,000 1,003 47,500
2018/07/23 1,004 1,022 1,002 1,007 52,600
2018/07/20 1,022 1,022 1,001 1,014 86,100
2018/07/19 1,015 1,025 1,008 1,020 78,600
2018/07/18 1,008 1,018 1,008 1,016 26,300
2018/07/17 1,001 1,015 1,001 1,005 44,600
2018/07/13 998 1,002 989 1,001 30,200
2018/07/12 996 1,008 988 1,001 55,000
2018/07/11 993 993 984 986 63,600
2018/07/10 1,025 1,026 993 999 76,100
2018/07/09 1,012 1,033 997 1,023 123,100
2018/07/06 1,005 1,009 987 1,008 98,900
2018/07/05 995 1,004 989 998 74,600
2018/07/04 981 1,001 981 999 66,600
2018/07/03 998 1,003 985 996 114,600
2018/07/02 1,024 1,025 995 998 146,500
2018/06/29 1,030 1,031 1,009 1,024 110,600
2018/06/28 1,038 1,040 990 1,030 146,300
2018/06/27 1,039 1,050 1,018 1,038 146,000
2018/06/26 1,039 1,042 1,018 1,037 168,600
2018/06/25 1,093 1,093 1,043 1,050 159,400
2018/06/22 1,070 1,098 1,048 1,098 203,900
2018/06/21 1,087 1,088 1,068 1,070 114,600
2018/06/20 1,072 1,094 1,066 1,087 126,700
2018/06/19 1,066 1,083 1,053 1,072 137,300
2018/06/18 1,070 1,079 1,045 1,077 157,600
2018/06/15 1,077 1,085 1,057 1,081 153,100
2018/06/14 1,057 1,081 1,039 1,078 170,000
2018/06/13 1,036 1,066 1,032 1,059 132,200
2018/06/12 1,059 1,059 1,041 1,046 120,400
2018/06/11 1,023 1,065 1,011 1,060 146,100
2018/06/08 1,075 1,075 1,017 1,029 218,700
2018/06/07 1,058 1,087 1,044 1,086 153,900
2018/06/06 1,040 1,070 1,029 1,069 226,100
2018/06/05 1,010 1,035 997 1,035 195,800
2018/06/04 1,007 1,012 987 1,011 131,200
2018/06/01 1,004 1,012 998 1,004 151,700
2018/05/31 977 1,013 973 1,012 183,300
2018/05/30 945 980 944 976 149,800
2018/05/29 980 980 942 953 77,600
2018/05/28 962 980 962 972 101,400
2018/05/25 973 973 954 962 55,700
2018/05/24 990 992 970 977 50,200
2018/05/23 982 998 973 988 138,400
2018/05/22 1,002 1,002 980 982 72,200
2018/05/21 995 1,002 991 997 71,600
2018/05/18 990 997 974 993 90,900
2018/05/17 983 989 974 985 87,100
2018/05/16 980 985 976 984 84,600
2018/05/15 989 998 976 989 155,700
2018/05/14 980 1,005 980 998 133,600
2018/05/11 989 997 976 980 110,500
2018/05/10 968 1,004 959 985 275,500
2018/05/09 951 994 943 976 513,100
2018/05/08 872 884 871 880 63,900
2018/05/07 861 874 860 873 85,000
2018/05/02 865 866 855 859 39,900
2018/05/01 856 867 849 866 29,100
2018/04/27 855 865 851 859 74,900
2018/04/26 848 853 846 851 50,100
2018/04/25 835 844 834 843 35,200
2018/04/24 832 839 829 835 38,500
2018/04/23 841 842 828 830 48,600
2018/04/20 843 843 832 838 48,000
2018/04/19 837 845 835 842 36,600
2018/04/18 833 840 827 838 37,100
2018/04/17 845 845 833 834 25,900
2018/04/16 840 844 835 842 47,300
2018/04/13 835 847 833 845 40,900
2018/04/12 836 836 830 832 20,200
2018/04/11 834 840 827 838 37,900
2018/04/10 841 841 832 836 55,600
2018/04/09 848 848 839 841 33,200
2018/04/06 850 854 844 847 64,100
2018/04/05 860 865 850 855 56,400
2018/04/04 849 864 844 860 114,900
2018/04/03 842 848 835 845 46,600
2018/04/02 865 867 853 854 60,000
2018/03/30 874 874 854 860 58,200
2018/03/29 859 875 859 874 100,000
2018/03/28 859 863 834 859 248,300
2018/03/27 874 888 836 879 593,800
2018/03/26 814 815 793 814 333,900
2018/03/23 819 822 813 814 207,500
2018/03/22 827 838 825 835 137,900
2018/03/20 820 829 815 823 129,000
2018/03/19 832 844 825 826 137,700
2018/03/16 831 841 831 835 130,300
2018/03/15 852 855 829 832 170,600
2018/03/14 858 864 852 858 70,700
2018/03/13 860 861 851 859 98,800
2018/03/12 857 878 851 860 110,500
2018/03/09 856 861 845 850 69,100
2018/03/08 855 856 844 851 55,800
2018/03/07 850 858 837 848 49,700
2018/03/06 855 859 844 850 54,100
2018/03/05 862 862 840 846 67,500
2018/03/02 863 868 854 863 59,800
2018/03/01 875 887 867 872 73,500
2018/02/28 881 915 879 879 66,000
2018/02/27 900 900 875 881 75,200
2018/02/26 900 904 888 897 63,000
2018/02/23 869 892 868 887 36,100
2018/02/22 863 866 855 860 42,000
2018/02/21 888 889 861 862 70,500
2018/02/20 876 888 869 886 44,300
2018/02/19 856 877 856 876 36,400
2018/02/16 846 865 845 850 79,100
2018/02/15 835 849 830 843 57,900
2018/02/14 855 857 831 838 84,600
2018/02/13 884 884 855 855 86,100
2018/02/09 855 871 847 870 71,900
2018/02/08 883 890 872 875 44,800
2018/02/07 884 904 873 873 98,500
2018/02/06 900 902 856 873 123,800
2018/02/05 910 932 904 922 129,600
2018/02/02 964 966 954 958 47,100
2018/02/01 961 973 960 970 39,900
2018/01/31 983 984 960 960 66,400
2018/01/30 1,009 1,009 988 990 45,600
2018/01/29 1,010 1,013 1,001 1,009 43,000
2018/01/26 991 1,008 987 1,006 61,700
2018/01/25 977 993 975 986 41,700
2018/01/24 975 985 972 977 42,800
2018/01/23 983 988 972 975 32,600
2018/01/22 970 976 960 976 51,900
2018/01/19 974 974 967 969 33,100
2018/01/18 984 984 973 977 39,600
2018/01/17 987 989 976 979 47,700
2018/01/16 994 994 986 987 24,000
2018/01/15 990 994 989 991 27,700
2018/01/12 998 998 988 990 40,700
2018/01/11 995 1,004 992 1,002 37,700
2018/01/10 998 1,001 992 994 30,000
2018/01/09 1,000 1,006 992 998 38,300
2018/01/05 1,000 1,002 993 997 36,400
2018/01/04 986 1,000 985 1,000 35,900

このページの先頭へ