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 |