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
2020/12/30 992 994 981 986 85,400
2020/12/29 993 1,005 992 992 96,500
2020/12/28 1,005 1,006 991 993 77,000
2020/12/25 993 1,014 993 1,004 96,700
2020/12/24 990 996 985 991 38,300
2020/12/23 1,001 1,009 988 990 50,800
2020/12/22 1,009 1,009 989 998 117,000
2020/12/21 1,030 1,041 1,022 1,023 42,300
2020/12/18 1,030 1,036 1,024 1,027 39,200
2020/12/17 1,029 1,034 1,018 1,034 54,400
2020/12/16 1,036 1,046 1,029 1,032 46,600
2020/12/15 1,025 1,038 1,025 1,026 29,900
2020/12/14 1,035 1,049 1,024 1,031 71,600
2020/12/11 1,053 1,053 1,033 1,038 131,800
2020/12/10 1,029 1,045 1,028 1,035 43,800
2020/12/09 1,020 1,026 1,009 1,026 42,200
2020/12/08 1,004 1,022 1,002 1,017 40,600
2020/12/07 1,017 1,017 1,001 1,006 96,400
2020/12/04 1,014 1,018 998 1,006 63,700
2020/12/03 999 1,017 992 1,010 93,800
2020/12/02 995 999 984 988 79,300
2020/12/01 989 996 980 993 35,700
2020/11/30 1,000 1,000 974 985 88,300
2020/11/27 988 1,003 966 997 96,900
2020/11/26 984 988 969 977 87,400
2020/11/25 1,005 1,017 988 988 79,000
2020/11/24 1,007 1,008 993 993 48,400
2020/11/20 973 998 972 992 77,500
2020/11/19 976 977 966 973 47,200
2020/11/18 979 981 968 977 61,900
2020/11/17 1,002 1,003 969 983 56,500
2020/11/16 1,000 1,017 991 1,002 89,200
2020/11/13 992 992 968 988 67,000
2020/11/12 1,006 1,006 990 997 45,300
2020/11/11 1,021 1,021 996 1,011 54,300
2020/11/10 1,037 1,047 1,000 1,007 79,200
2020/11/09 1,031 1,031 1,018 1,025 93,800
2020/11/06 1,018 1,041 998 1,025 157,700
2020/11/05 1,000 1,020 996 1,020 166,900
2020/11/04 938 1,009 938 1,003 376,700
2020/11/02 922 929 906 923 51,600
2020/10/30 934 934 901 918 81,700
2020/10/29 940 945 932 932 31,800
2020/10/28 947 953 931 940 49,300
2020/10/27 944 964 936 961 49,200
2020/10/26 938 945 931 942 62,900
2020/10/23 935 941 931 937 36,000
2020/10/22 948 948 936 936 29,700
2020/10/21 942 957 941 946 28,100
2020/10/20 941 971 936 943 43,300
2020/10/19 952 957 936 943 63,900
2020/10/16 971 971 954 954 24,600
2020/10/15 968 969 958 966 36,100
2020/10/14 967 968 959 963 42,900
2020/10/13 956 971 955 969 78,300
2020/10/12 950 956 941 955 56,200
2020/10/09 935 951 919 946 92,300
2020/10/08 934 946 924 936 61,600
2020/10/07 931 931 919 931 46,000
2020/10/06 925 932 910 931 44,300
2020/10/05 906 922 906 921 52,300
2020/10/02 895 902 889 899 80,700
2020/09/30 901 902 886 895 91,100
2020/09/29 905 915 895 901 51,000
2020/09/28 901 921 894 921 151,600
2020/09/25 890 897 886 893 56,200
2020/09/24 891 894 877 879 46,900
2020/09/23 897 897 876 895 67,400
2020/09/18 885 898 882 898 77,000
2020/09/17 878 882 872 882 34,700
2020/09/16 880 888 870 878 56,100
2020/09/15 860 869 843 869 76,400
2020/09/14 839 861 838 860 79,900
2020/09/11 826 834 820 830 124,800
2020/09/10 831 834 819 825 98,600
2020/09/09 827 831 823 831 104,600
2020/09/08 830 834 825 833 92,000
2020/09/07 826 834 824 832 60,700
2020/09/04 811 832 810 832 69,100
2020/09/03 819 822 813 818 34,600
2020/09/02 817 817 808 813 33,700
2020/09/01 810 817 802 817 62,100
2020/08/31 825 828 809 812 55,100
2020/08/28 824 835 809 815 68,500
2020/08/27 826 826 818 821 28,800
2020/08/26 823 823 817 820 22,000
2020/08/25 823 829 820 823 31,500
2020/08/24 833 833 815 815 49,900
2020/08/21 823 830 816 827 39,100
2020/08/20 822 822 810 814 49,500
2020/08/19 821 825 813 823 29,900
2020/08/18 824 833 821 821 46,100
2020/08/17 830 830 816 820 51,000
2020/08/14 830 830 820 825 49,600
2020/08/13 830 830 814 827 77,400
2020/08/12 812 834 812 818 79,100
2020/08/11 801 811 799 809 89,500
2020/08/07 790 805 789 795 58,400
2020/08/06 781 789 772 789 63,000
2020/08/05 780 785 771 781 30,700
2020/08/04 772 778 765 775 88,900
2020/08/03 792 795 770 771 134,300
2020/07/31 830 831 795 795 100,400
2020/07/30 833 844 828 841 79,400
2020/07/29 840 844 833 835 39,500
2020/07/28 856 856 841 845 36,200
2020/07/27 845 858 837 858 59,300
2020/07/22 851 854 842 845 57,900
2020/07/21 853 855 841 855 34,500
2020/07/20 855 855 838 852 41,900
2020/07/17 862 862 849 855 36,000
2020/07/16 866 872 853 855 44,100
2020/07/15 863 867 852 866 66,100
2020/07/14 860 860 844 855 39,700
2020/07/13 841 861 834 861 73,700
2020/07/10 856 856 831 831 62,600
2020/07/09 860 862 841 851 91,100
2020/07/08 877 877 859 859 67,800
2020/07/07 882 882 860 877 99,800
2020/07/06 867 871 852 869 66,100
2020/07/03 857 863 847 855 49,600
2020/07/02 854 855 843 851 58,200
2020/07/01 856 859 849 849 71,900
2020/06/30 873 876 856 858 79,600
2020/06/29 880 880 852 863 99,700
2020/06/26 885 885 874 884 104,800
2020/06/25 868 884 863 872 102,200
2020/06/24 877 877 865 868 44,500
2020/06/23 875 883 866 867 72,000
2020/06/22 871 874 858 870 59,000
2020/06/19 876 877 859 870 71,400
2020/06/18 870 870 855 864 62,700
2020/06/17 878 878 859 869 69,300
2020/06/16 841 877 841 877 93,100
2020/06/15 857 859 819 819 102,200
2020/06/12 850 857 826 853 126,400
2020/06/11 901 904 870 871 133,400
2020/06/10 938 938 907 909 64,500
2020/06/09 937 940 922 939 91,300
2020/06/08 909 929 907 929 95,100
2020/06/05 904 907 898 901 76,100
2020/06/04 898 906 891 897 109,000
2020/06/03 892 897 879 886 142,700
2020/06/02 876 887 871 880 104,900
2020/06/01 884 886 869 876 82,700
2020/05/29 896 896 881 883 94,300
2020/05/28 890 898 879 896 99,800
2020/05/27 872 881 863 881 68,700
2020/05/26 878 878 860 868 68,500
2020/05/25 850 863 840 863 67,400
2020/05/22 840 843 831 838 63,100
2020/05/21 828 834 818 833 88,700
2020/05/20 813 827 811 820 89,000
2020/05/19 804 814 801 809 94,500
2020/05/18 794 799 786 795 73,800
2020/05/15 788 801 780 791 139,200
2020/05/14 777 778 765 773 121,500
2020/05/13 784 791 777 780 149,200
2020/05/12 811 811 783 795 189,800
2020/05/11 792 821 792 812 273,100
2020/05/08 783 795 764 789 215,000
2020/05/07 790 795 772 779 103,700
2020/05/01 817 819 797 797 95,200
2020/04/30 812 825 812 823 69,500
2020/04/28 801 804 790 797 87,700
2020/04/27 803 810 798 804 93,100
2020/04/24 804 804 789 802 84,200
2020/04/23 787 806 787 806 34,700
2020/04/22 790 794 778 786 58,800
2020/04/21 807 807 790 800 92,400
2020/04/20 816 828 809 821 69,400
2020/04/17 827 837 813 817 66,700
2020/04/16 796 819 796 815 84,500
2020/04/15 793 807 783 799 88,300
2020/04/14 783 803 774 798 105,800
2020/04/13 781 797 769 783 152,300
2020/04/10 774 781 758 781 110,300
2020/04/09 785 785 752 759 154,300
2020/04/08 773 784 740 780 158,500
2020/04/07 762 789 756 775 178,200
2020/04/06 731 770 731 761 137,800
2020/04/03 768 790 741 746 117,000
2020/04/02 769 782 761 769 143,500
2020/04/01 806 826 780 784 162,200
2020/03/31 816 845 807 818 175,100
2020/03/30 826 850 807 823 265,200
2020/03/27 906 916 882 893 396,400
2020/03/26 866 880 858 867 238,400
2020/03/25 894 894 845 884 177,000
2020/03/24 808 826 804 824 233,600
2020/03/23 749 794 748 789 189,800
2020/03/19 757 776 733 734 272,600
2020/03/18 767 787 755 756 189,100
2020/03/17 730 777 719 767 190,800
2020/03/16 762 777 744 745 204,400
2020/03/13 780 787 738 755 363,600
2020/03/12 825 843 804 810 258,900
2020/03/11 868 887 852 852 194,100
2020/03/10 820 874 811 867 194,700
2020/03/09 881 887 838 852 251,900
2020/03/06 930 933 910 911 171,300
2020/03/05 965 966 946 947 107,100
2020/03/04 939 961 933 947 71,300
2020/03/03 999 1,000 949 949 162,900
2020/03/02 909 970 909 951 237,300
2020/02/28 958 964 928 931 187,900
2020/02/27 1,015 1,017 984 988 195,100
2020/02/26 1,029 1,032 1,005 1,024 146,500
2020/02/25 1,050 1,063 1,045 1,047 131,900
2020/02/21 1,109 1,112 1,094 1,105 91,500
2020/02/20 1,135 1,136 1,107 1,109 93,000
2020/02/19 1,103 1,118 1,103 1,113 58,900
2020/02/18 1,113 1,126 1,101 1,110 101,900
2020/02/17 1,142 1,146 1,126 1,130 78,900
2020/02/14 1,157 1,157 1,134 1,143 109,300
2020/02/13 1,150 1,156 1,135 1,155 64,700
2020/02/12 1,179 1,180 1,147 1,147 122,700
2020/02/10 1,194 1,202 1,184 1,185 100,200
2020/02/07 1,182 1,204 1,181 1,194 98,400
2020/02/06 1,190 1,204 1,190 1,190 122,800
2020/02/05 1,190 1,190 1,165 1,168 107,000
2020/02/04 1,210 1,211 1,170 1,171 157,000
2020/02/03 1,203 1,216 1,200 1,210 71,400
2020/01/31 1,219 1,234 1,215 1,223 137,000
2020/01/30 1,240 1,247 1,213 1,228 121,000
2020/01/29 1,248 1,255 1,238 1,249 109,100
2020/01/28 1,231 1,242 1,226 1,239 113,400
2020/01/27 1,216 1,245 1,203 1,232 127,600
2020/01/24 1,215 1,245 1,215 1,232 163,900
2020/01/23 1,195 1,221 1,185 1,216 176,300
2020/01/22 1,172 1,213 1,168 1,206 165,400
2020/01/21 1,161 1,171 1,155 1,167 100,500
2020/01/20 1,150 1,168 1,146 1,165 120,600
2020/01/17 1,145 1,151 1,144 1,150 61,300
2020/01/16 1,139 1,150 1,133 1,144 122,000
2020/01/15 1,117 1,143 1,105 1,133 201,900
2020/01/14 1,149 1,152 1,108 1,125 175,800
2020/01/10 1,168 1,168 1,143 1,147 124,300
2020/01/09 1,170 1,177 1,157 1,169 88,200
2020/01/08 1,161 1,173 1,143 1,162 195,000
2020/01/07 1,142 1,179 1,140 1,170 190,300
2020/01/06 1,147 1,150 1,139 1,146 125,600

このページの先頭へ