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
2019/12/30 1,149 1,150 1,134 1,147 109,300
2019/12/27 1,149 1,160 1,146 1,148 105,100
2019/12/26 1,135 1,147 1,134 1,147 49,000
2019/12/25 1,136 1,149 1,129 1,139 96,200
2019/12/24 1,140 1,150 1,140 1,140 60,500
2019/12/23 1,151 1,152 1,137 1,137 149,500
2019/12/20 1,150 1,162 1,145 1,151 159,500
2019/12/19 1,147 1,150 1,128 1,140 152,500
2019/12/18 1,160 1,160 1,137 1,146 141,300
2019/12/17 1,147 1,166 1,143 1,163 171,700
2019/12/16 1,134 1,151 1,134 1,138 193,300
2019/12/13 1,127 1,132 1,122 1,128 183,200
2019/12/12 1,111 1,119 1,102 1,105 100,500
2019/12/11 1,093 1,105 1,093 1,101 78,400
2019/12/10 1,090 1,095 1,083 1,090 82,200
2019/12/09 1,100 1,104 1,092 1,092 30,500
2019/12/06 1,108 1,109 1,081 1,095 135,300
2019/12/05 1,113 1,121 1,104 1,108 60,800
2019/12/04 1,089 1,116 1,086 1,111 329,600
2019/12/03 1,064 1,095 1,062 1,089 296,100
2019/12/02 1,078 1,082 1,068 1,068 231,700
2019/11/29 1,086 1,086 1,066 1,078 159,700
2019/11/28 1,090 1,090 1,074 1,081 60,200
2019/11/27 1,096 1,112 1,083 1,086 170,800
2019/11/26 1,084 1,091 1,077 1,088 109,500
2019/11/25 1,077 1,085 1,069 1,073 160,800
2019/11/22 1,071 1,077 1,065 1,068 109,700
2019/11/21 1,067 1,082 1,057 1,071 197,500
2019/11/20 1,066 1,070 1,051 1,058 106,900
2019/11/19 1,065 1,068 1,045 1,066 106,900
2019/11/18 1,077 1,082 1,059 1,067 134,600
2019/11/15 1,064 1,086 1,062 1,071 222,300
2019/11/14 1,082 1,089 1,055 1,064 247,900
2019/11/13 1,093 1,097 1,077 1,079 153,400
2019/11/12 1,074 1,090 1,074 1,088 143,100
2019/11/11 1,048 1,073 1,040 1,064 209,600
2019/11/08 1,077 1,077 1,038 1,048 213,700
2019/11/07 1,082 1,088 1,063 1,070 207,500
2019/11/06 1,091 1,094 1,078 1,089 130,800
2019/11/05 1,106 1,108 1,060 1,085 329,100
2019/11/01 1,116 1,139 1,107 1,136 100,100
2019/10/31 1,125 1,131 1,102 1,123 129,400
2019/10/30 1,110 1,121 1,103 1,120 99,700
2019/10/29 1,113 1,131 1,107 1,110 104,500
2019/10/28 1,100 1,115 1,094 1,112 110,300
2019/10/25 1,108 1,108 1,085 1,095 94,600
2019/10/24 1,097 1,105 1,091 1,104 55,500
2019/10/23 1,092 1,099 1,081 1,099 63,400
2019/10/21 1,073 1,092 1,068 1,092 61,400
2019/10/18 1,086 1,092 1,067 1,071 85,500
2019/10/17 1,087 1,091 1,080 1,080 45,000
2019/10/16 1,085 1,090 1,080 1,087 67,300
2019/10/15 1,077 1,087 1,073 1,078 67,900
2019/10/11 1,076 1,076 1,055 1,071 36,500
2019/10/10 1,068 1,075 1,060 1,072 64,300
2019/10/09 1,055 1,069 1,050 1,068 38,800
2019/10/08 1,058 1,064 1,040 1,060 121,300
2019/10/07 1,056 1,056 1,042 1,053 53,800
2019/10/04 1,052 1,056 1,033 1,046 75,600
2019/10/03 1,047 1,055 1,026 1,055 85,700
2019/10/02 1,050 1,067 1,044 1,059 71,300
2019/10/01 1,047 1,066 1,045 1,052 73,200
2019/09/30 1,049 1,052 1,031 1,041 60,700
2019/09/27 1,051 1,052 1,037 1,049 90,700
2019/09/26 1,080 1,083 1,058 1,062 129,700
2019/09/25 1,074 1,079 1,065 1,070 92,600
2019/09/24 1,065 1,077 1,059 1,071 77,100
2019/09/20 1,068 1,068 1,057 1,059 81,700
2019/09/19 1,052 1,071 1,050 1,061 121,300
2019/09/18 1,040 1,058 1,035 1,041 132,600
2019/09/17 1,042 1,059 1,039 1,041 94,200
2019/09/13 1,030 1,049 1,028 1,048 91,500
2019/09/12 1,045 1,045 1,027 1,027 90,300
2019/09/11 1,027 1,034 1,024 1,030 52,700
2019/09/10 1,035 1,037 1,022 1,031 38,100
2019/09/09 1,015 1,037 1,011 1,033 117,600
2019/09/06 1,030 1,036 1,002 1,005 167,000
2019/09/05 1,026 1,040 1,022 1,029 97,900
2019/09/04 1,017 1,033 1,012 1,022 65,900
2019/09/03 1,007 1,031 1,005 1,017 97,100
2019/09/02 1,015 1,015 1,003 1,007 57,000
2019/08/30 1,013 1,019 996 1,011 118,000
2019/08/29 1,009 1,021 1,002 1,007 62,500
2019/08/28 1,017 1,029 1,002 1,011 147,000
2019/08/27 1,014 1,022 1,009 1,013 53,300
2019/08/26 995 1,018 990 1,012 83,900
2019/08/23 1,013 1,023 1,006 1,013 58,900
2019/08/22 1,034 1,036 1,005 1,013 95,100
2019/08/21 1,026 1,045 1,026 1,033 50,700
2019/08/20 1,035 1,047 1,034 1,040 103,800
2019/08/19 1,018 1,029 1,013 1,026 91,600
2019/08/16 1,006 1,019 995 1,007 93,800
2019/08/15 1,006 1,024 998 1,006 129,000
2019/08/14 1,029 1,037 1,015 1,036 66,700
2019/08/13 1,007 1,024 1,004 1,013 136,900
2019/08/09 1,001 1,015 1,000 1,010 72,800
2019/08/08 1,007 1,012 998 998 75,200
2019/08/07 1,018 1,020 999 1,007 133,200
2019/08/06 993 1,027 982 1,018 127,600
2019/08/05 1,041 1,041 1,003 1,029 142,800
2019/08/02 1,096 1,111 1,030 1,048 241,200
2019/08/01 1,055 1,067 1,051 1,057 60,800
2019/07/31 1,084 1,085 1,065 1,066 106,600
2019/07/30 1,092 1,097 1,082 1,086 66,100
2019/07/29 1,078 1,096 1,066 1,092 100,100
2019/07/26 1,052 1,080 1,052 1,078 104,200
2019/07/25 1,049 1,072 1,046 1,057 102,800
2019/07/24 1,065 1,074 1,045 1,049 121,200
2019/07/23 1,052 1,076 1,050 1,068 45,300
2019/07/22 1,070 1,075 1,056 1,057 98,800
2019/07/19 1,034 1,077 1,025 1,070 104,800
2019/07/18 1,053 1,064 1,033 1,033 82,300
2019/07/17 1,067 1,077 1,052 1,065 104,000
2019/07/16 1,073 1,077 1,055 1,073 109,200
2019/07/12 1,085 1,088 1,064 1,076 163,700
2019/07/11 1,100 1,100 1,067 1,083 127,400
2019/07/10 1,089 1,109 1,072 1,101 94,700
2019/07/09 1,122 1,125 1,089 1,097 96,500
2019/07/08 1,140 1,141 1,125 1,129 66,100
2019/07/05 1,128 1,148 1,127 1,141 94,000
2019/07/04 1,112 1,124 1,104 1,119 45,900
2019/07/03 1,121 1,122 1,101 1,112 100,500
2019/07/02 1,078 1,135 1,075 1,116 176,700
2019/07/01 1,055 1,087 1,051 1,078 113,900
2019/06/28 1,050 1,072 1,038 1,040 167,700
2019/06/27 1,088 1,088 1,042 1,050 212,600
2019/06/26 1,110 1,118 1,091 1,091 130,100
2019/06/25 1,137 1,142 1,100 1,111 128,400
2019/06/24 1,145 1,151 1,135 1,142 114,700
2019/06/21 1,150 1,157 1,123 1,149 193,500
2019/06/20 1,139 1,154 1,125 1,145 98,000
2019/06/19 1,119 1,145 1,096 1,131 156,100
2019/06/18 1,127 1,147 1,096 1,096 165,000
2019/06/17 1,109 1,141 1,104 1,119 197,700
2019/06/14 1,080 1,107 1,076 1,096 152,400
2019/06/13 1,044 1,073 1,040 1,070 80,600
2019/06/12 1,023 1,060 1,023 1,049 107,000
2019/06/11 1,000 1,029 985 1,027 95,700
2019/06/10 1,010 1,025 980 1,008 117,400
2019/06/07 977 1,016 973 1,011 142,800
2019/06/06 980 983 974 974 81,500
2019/06/05 979 984 959 971 95,900
2019/06/04 967 970 955 968 34,700
2019/06/03 947 965 939 955 77,900
2019/05/31 968 968 955 959 81,700
2019/05/30 979 979 957 970 43,700
2019/05/29 963 980 957 980 106,300
2019/05/28 966 970 961 967 49,000
2019/05/27 973 976 956 962 56,300
2019/05/24 955 970 950 970 29,700
2019/05/23 955 969 950 953 46,600
2019/05/22 963 968 950 953 61,800
2019/05/21 967 973 962 963 33,100
2019/05/20 975 986 973 976 57,600
2019/05/17 975 979 967 975 45,100
2019/05/16 965 977 955 975 71,400
2019/05/15 980 980 960 967 58,800
2019/05/14 955 981 954 980 133,300
2019/05/13 956 995 950 978 179,500
2019/05/10 953 994 947 963 505,400
2019/05/09 881 887 861 878 114,500
2019/05/08 895 896 883 888 48,700
2019/05/07 892 919 888 903 103,300
2019/04/26 902 902 885 890 86,700
2019/04/25 909 913 902 908 40,200
2019/04/24 917 917 901 910 49,800
2019/04/23 911 915 907 914 34,200
2019/04/22 914 915 907 911 25,000
2019/04/19 909 910 903 909 24,600
2019/04/18 917 918 906 907 70,700
2019/04/17 927 931 913 917 99,500
2019/04/16 919 927 918 927 50,200
2019/04/15 921 929 915 920 44,700
2019/04/12 910 920 908 912 75,600
2019/04/11 924 924 904 914 55,100
2019/04/10 915 929 907 926 67,700
2019/04/09 926 931 917 920 128,200
2019/04/08 948 957 929 931 182,900
2019/04/05 917 958 910 956 351,000
2019/04/04 935 960 904 919 862,600
2019/04/03 843 848 840 848 45,400
2019/04/02 865 866 842 843 73,800
2019/04/01 860 870 860 866 43,200
2019/03/29 851 857 843 853 54,300
2019/03/28 869 872 853 854 76,800
2019/03/27 889 889 869 877 175,500
2019/03/26 898 917 898 910 272,500
2019/03/25 897 902 882 891 172,400
2019/03/22 891 900 891 899 127,000
2019/03/20 891 900 886 891 76,900
2019/03/19 896 900 890 892 83,900
2019/03/18 884 903 883 901 143,300
2019/03/15 872 887 870 884 90,600
2019/03/14 886 889 865 865 97,900
2019/03/13 894 895 878 880 63,000
2019/03/12 893 903 886 891 88,400
2019/03/11 885 899 882 894 107,300
2019/03/08 904 904 879 885 103,700
2019/03/07 907 910 893 906 103,100
2019/03/06 919 928 906 907 138,000
2019/03/05 928 929 920 924 69,100
2019/03/04 925 932 923 929 84,200
2019/03/01 916 926 915 919 68,600
2019/02/28 901 922 896 916 103,600
2019/02/27 879 903 879 893 138,000
2019/02/26 889 892 874 876 62,700
2019/02/25 882 889 877 884 60,500
2019/02/22 870 877 865 872 50,400
2019/02/21 891 891 873 875 68,200
2019/02/20 891 895 884 887 44,700
2019/02/19 890 892 882 888 49,200
2019/02/18 893 898 883 891 52,100
2019/02/15 874 888 873 879 84,700
2019/02/14 862 886 862 877 82,200
2019/02/13 871 873 852 861 94,400
2019/02/12 865 875 861 871 92,900
2019/02/08 863 868 857 863 88,200
2019/02/07 870 876 860 868 96,000
2019/02/06 897 899 862 866 133,600
2019/02/05 915 925 892 893 121,500
2019/02/04 918 928 902 908 118,700
2019/02/01 921 924 908 913 97,400
2019/01/31 931 937 911 917 118,300
2019/01/30 940 948 930 931 79,600
2019/01/29 939 947 936 940 59,200
2019/01/28 946 946 936 937 65,400
2019/01/25 928 963 927 947 101,300
2019/01/24 931 933 915 923 68,900
2019/01/23 906 935 904 931 92,600
2019/01/22 908 914 906 909 37,200
2019/01/21 924 924 900 908 76,200
2019/01/18 920 931 911 921 66,400
2019/01/17 921 930 905 910 59,000
2019/01/16 897 924 896 918 103,100
2019/01/15 877 903 872 903 86,600
2019/01/11 901 901 882 885 48,200
2019/01/10 890 902 876 898 75,500
2019/01/09 898 900 881 890 62,600
2019/01/08 892 895 874 892 49,600
2019/01/07 901 916 889 891 64,200
2019/01/04 876 887 863 886 63,800

このページの先頭へ