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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,022 | 1,022 | 1,006 | 1,008 | 55,300 |
| 2021/12/29 | 1,007 | 1,027 | 1,001 | 1,027 | 54,600 |
| 2021/12/28 | 1,004 | 1,011 | 997 | 1,011 | 50,700 |
| 2021/12/27 | 1,002 | 1,003 | 997 | 1,000 | 34,700 |
| 2021/12/24 | 1,005 | 1,008 | 1,002 | 1,004 | 20,700 |
| 2021/12/23 | 1,007 | 1,008 | 999 | 1,004 | 22,500 |
| 2021/12/22 | 1,006 | 1,009 | 998 | 1,000 | 33,600 |
| 2021/12/21 | 1,002 | 1,015 | 995 | 1,005 | 53,200 |
| 2021/12/20 | 1,006 | 1,018 | 992 | 992 | 61,000 |
| 2021/12/17 | 1,008 | 1,012 | 1,001 | 1,007 | 42,700 |
| 2021/12/16 | 1,012 | 1,012 | 1,001 | 1,006 | 25,400 |
| 2021/12/15 | 994 | 1,013 | 994 | 1,007 | 51,500 |
| 2021/12/14 | 1,006 | 1,007 | 994 | 999 | 42,900 |
| 2021/12/13 | 1,016 | 1,020 | 1,000 | 1,006 | 38,700 |
| 2021/12/10 | 1,032 | 1,033 | 1,009 | 1,016 | 62,300 |
| 2021/12/09 | 1,031 | 1,039 | 1,025 | 1,027 | 22,900 |
| 2021/12/08 | 1,040 | 1,043 | 1,030 | 1,038 | 42,000 |
| 2021/12/07 | 1,019 | 1,039 | 1,008 | 1,034 | 44,600 |
| 2021/12/06 | 1,004 | 1,018 | 1,004 | 1,008 | 36,800 |
| 2021/12/03 | 998 | 1,014 | 994 | 1,012 | 45,600 |
| 2021/12/02 | 986 | 1,005 | 985 | 998 | 31,500 |
| 2021/12/01 | 976 | 995 | 971 | 988 | 80,600 |
| 2021/11/30 | 991 | 1,002 | 973 | 973 | 92,200 |
| 2021/11/29 | 999 | 1,002 | 976 | 976 | 115,100 |
| 2021/11/26 | 1,016 | 1,017 | 1,000 | 1,002 | 56,400 |
| 2021/11/25 | 1,021 | 1,024 | 1,016 | 1,019 | 31,300 |
| 2021/11/24 | 1,035 | 1,036 | 1,023 | 1,023 | 42,400 |
| 2021/11/22 | 1,037 | 1,038 | 1,028 | 1,035 | 25,700 |
| 2021/11/19 | 1,040 | 1,043 | 1,031 | 1,040 | 23,900 |
| 2021/11/18 | 1,045 | 1,052 | 1,038 | 1,041 | 25,200 |
| 2021/11/17 | 1,046 | 1,046 | 1,035 | 1,039 | 28,800 |
| 2021/11/16 | 1,051 | 1,058 | 1,041 | 1,046 | 24,500 |
| 2021/11/15 | 1,056 | 1,057 | 1,044 | 1,050 | 28,400 |
| 2021/11/12 | 1,061 | 1,069 | 1,048 | 1,048 | 31,600 |
| 2021/11/11 | 1,040 | 1,061 | 1,040 | 1,061 | 34,500 |
| 2021/11/10 | 1,085 | 1,085 | 1,043 | 1,045 | 27,500 |
| 2021/11/09 | 1,080 | 1,088 | 1,076 | 1,081 | 30,200 |
| 2021/11/08 | 1,078 | 1,084 | 1,072 | 1,078 | 47,500 |
| 2021/11/05 | 1,026 | 1,081 | 1,026 | 1,071 | 77,100 |
| 2021/11/04 | 1,040 | 1,044 | 1,033 | 1,033 | 47,800 |
| 2021/11/02 | 1,032 | 1,038 | 1,026 | 1,033 | 21,800 |
| 2021/11/01 | 1,018 | 1,035 | 1,015 | 1,032 | 38,600 |
| 2021/10/29 | 1,021 | 1,023 | 1,007 | 1,012 | 42,800 |
| 2021/10/28 | 1,010 | 1,030 | 1,008 | 1,028 | 50,700 |
| 2021/10/27 | 1,013 | 1,014 | 1,008 | 1,008 | 22,600 |
| 2021/10/26 | 1,014 | 1,019 | 1,011 | 1,013 | 17,300 |
| 2021/10/25 | 1,009 | 1,018 | 1,006 | 1,006 | 26,700 |
| 2021/10/22 | 1,010 | 1,022 | 1,009 | 1,011 | 32,100 |
| 2021/10/21 | 1,016 | 1,029 | 1,012 | 1,012 | 34,200 |
| 2021/10/20 | 1,026 | 1,031 | 1,016 | 1,016 | 33,600 |
| 2021/10/19 | 1,028 | 1,029 | 1,020 | 1,023 | 19,800 |
| 2021/10/18 | 1,026 | 1,031 | 1,020 | 1,031 | 47,200 |
| 2021/10/15 | 1,008 | 1,022 | 1,008 | 1,020 | 29,500 |
| 2021/10/14 | 1,010 | 1,017 | 1,006 | 1,007 | 34,800 |
| 2021/10/13 | 1,018 | 1,023 | 1,013 | 1,015 | 30,900 |
| 2021/10/12 | 1,031 | 1,031 | 1,017 | 1,018 | 44,700 |
| 2021/10/11 | 1,021 | 1,029 | 1,017 | 1,028 | 29,800 |
| 2021/10/08 | 1,019 | 1,033 | 1,018 | 1,020 | 62,300 |
| 2021/10/07 | 1,010 | 1,015 | 1,002 | 1,008 | 47,900 |
| 2021/10/06 | 1,021 | 1,022 | 1,004 | 1,010 | 62,800 |
| 2021/10/05 | 1,006 | 1,017 | 1,000 | 1,011 | 66,600 |
| 2021/10/04 | 1,025 | 1,025 | 1,008 | 1,009 | 50,000 |
| 2021/10/01 | 1,040 | 1,045 | 1,020 | 1,020 | 77,600 |
| 2021/09/30 | 1,055 | 1,061 | 1,043 | 1,044 | 49,000 |
| 2021/09/29 | 1,057 | 1,059 | 1,039 | 1,052 | 66,400 |
| 2021/09/28 | 1,090 | 1,096 | 1,074 | 1,096 | 66,000 |
| 2021/09/27 | 1,095 | 1,097 | 1,082 | 1,089 | 58,400 |
| 2021/09/24 | 1,082 | 1,087 | 1,072 | 1,085 | 104,600 |
| 2021/09/22 | 1,075 | 1,076 | 1,060 | 1,071 | 86,000 |
| 2021/09/21 | 1,060 | 1,079 | 1,055 | 1,075 | 64,900 |
| 2021/09/17 | 1,090 | 1,090 | 1,076 | 1,082 | 42,700 |
| 2021/09/16 | 1,088 | 1,090 | 1,076 | 1,090 | 39,600 |
| 2021/09/15 | 1,094 | 1,094 | 1,074 | 1,083 | 45,600 |
| 2021/09/14 | 1,092 | 1,099 | 1,082 | 1,099 | 54,900 |
| 2021/09/13 | 1,065 | 1,089 | 1,060 | 1,089 | 75,900 |
| 2021/09/10 | 1,051 | 1,065 | 1,047 | 1,064 | 60,700 |
| 2021/09/09 | 1,064 | 1,064 | 1,053 | 1,053 | 36,500 |
| 2021/09/08 | 1,050 | 1,067 | 1,050 | 1,064 | 56,700 |
| 2021/09/07 | 1,050 | 1,054 | 1,045 | 1,049 | 41,600 |
| 2021/09/06 | 1,053 | 1,056 | 1,040 | 1,046 | 46,700 |
| 2021/09/03 | 1,036 | 1,050 | 1,036 | 1,043 | 53,500 |
| 2021/09/02 | 1,033 | 1,041 | 1,031 | 1,038 | 23,600 |
| 2021/09/01 | 1,030 | 1,038 | 1,028 | 1,036 | 33,000 |
| 2021/08/31 | 1,035 | 1,035 | 1,027 | 1,027 | 34,000 |
| 2021/08/30 | 1,029 | 1,035 | 1,027 | 1,035 | 28,300 |
| 2021/08/27 | 1,019 | 1,024 | 1,015 | 1,022 | 20,600 |
| 2021/08/26 | 1,017 | 1,020 | 1,012 | 1,019 | 21,200 |
| 2021/08/25 | 1,026 | 1,032 | 1,016 | 1,016 | 27,400 |
| 2021/08/24 | 1,016 | 1,028 | 1,012 | 1,028 | 36,000 |
| 2021/08/23 | 1,011 | 1,025 | 1,011 | 1,012 | 39,500 |
| 2021/08/20 | 1,003 | 1,011 | 994 | 1,011 | 90,700 |
| 2021/08/19 | 1,002 | 1,013 | 998 | 1,001 | 77,500 |
| 2021/08/18 | 1,014 | 1,016 | 1,003 | 1,004 | 59,900 |
| 2021/08/17 | 1,022 | 1,027 | 1,014 | 1,014 | 52,800 |
| 2021/08/16 | 1,025 | 1,026 | 1,016 | 1,019 | 105,200 |
| 2021/08/13 | 1,043 | 1,043 | 1,025 | 1,025 | 50,200 |
| 2021/08/12 | 1,040 | 1,047 | 1,036 | 1,041 | 70,100 |
| 2021/08/11 | 1,024 | 1,038 | 1,021 | 1,033 | 65,200 |
| 2021/08/10 | 1,020 | 1,034 | 1,018 | 1,022 | 61,800 |
| 2021/08/06 | 1,024 | 1,027 | 1,013 | 1,018 | 124,600 |
| 2021/08/05 | 1,038 | 1,038 | 1,017 | 1,019 | 45,600 |
| 2021/08/04 | 1,051 | 1,052 | 1,032 | 1,035 | 34,500 |
| 2021/08/03 | 1,041 | 1,060 | 1,030 | 1,039 | 129,100 |
| 2021/08/02 | 1,040 | 1,070 | 1,038 | 1,066 | 80,700 |
| 2021/07/30 | 1,040 | 1,045 | 1,026 | 1,028 | 94,900 |
| 2021/07/29 | 1,047 | 1,049 | 1,040 | 1,049 | 29,100 |
| 2021/07/28 | 1,040 | 1,047 | 1,040 | 1,047 | 12,100 |
| 2021/07/27 | 1,047 | 1,047 | 1,039 | 1,046 | 39,400 |
| 2021/07/26 | 1,036 | 1,045 | 1,032 | 1,045 | 32,500 |
| 2021/07/21 | 1,036 | 1,040 | 1,020 | 1,026 | 39,600 |
| 2021/07/20 | 1,031 | 1,038 | 1,024 | 1,028 | 53,600 |
| 2021/07/19 | 1,035 | 1,039 | 1,032 | 1,036 | 36,600 |
| 2021/07/16 | 1,036 | 1,041 | 1,031 | 1,037 | 28,100 |
| 2021/07/15 | 1,038 | 1,043 | 1,031 | 1,038 | 38,500 |
| 2021/07/14 | 1,042 | 1,046 | 1,036 | 1,040 | 75,800 |
| 2021/07/13 | 1,039 | 1,046 | 1,034 | 1,042 | 52,100 |
| 2021/07/12 | 1,042 | 1,044 | 1,033 | 1,037 | 42,300 |
| 2021/07/09 | 1,022 | 1,029 | 1,010 | 1,021 | 83,900 |
| 2021/07/08 | 1,040 | 1,040 | 1,029 | 1,029 | 45,100 |
| 2021/07/07 | 1,033 | 1,038 | 1,027 | 1,035 | 30,800 |
| 2021/07/06 | 1,045 | 1,048 | 1,039 | 1,040 | 26,800 |
| 2021/07/05 | 1,029 | 1,043 | 1,025 | 1,042 | 47,100 |
| 2021/07/02 | 1,020 | 1,036 | 1,014 | 1,035 | 73,500 |
| 2021/07/01 | 1,017 | 1,018 | 1,005 | 1,015 | 54,400 |
| 2021/06/30 | 1,020 | 1,023 | 1,010 | 1,011 | 57,300 |
| 2021/06/29 | 1,035 | 1,035 | 1,012 | 1,014 | 56,900 |
| 2021/06/28 | 1,029 | 1,042 | 1,026 | 1,039 | 54,800 |
| 2021/06/25 | 1,024 | 1,026 | 1,020 | 1,022 | 21,900 |
| 2021/06/24 | 1,020 | 1,027 | 1,010 | 1,024 | 48,300 |
| 2021/06/23 | 1,015 | 1,027 | 1,015 | 1,017 | 43,500 |
| 2021/06/22 | 1,025 | 1,034 | 1,020 | 1,020 | 45,600 |
| 2021/06/21 | 1,010 | 1,013 | 1,001 | 1,012 | 97,700 |
| 2021/06/18 | 1,039 | 1,039 | 1,016 | 1,018 | 50,000 |
| 2021/06/17 | 1,037 | 1,037 | 1,021 | 1,030 | 37,700 |
| 2021/06/16 | 1,015 | 1,043 | 1,015 | 1,036 | 59,800 |
| 2021/06/15 | 1,019 | 1,023 | 1,011 | 1,018 | 69,100 |
| 2021/06/14 | 1,017 | 1,023 | 1,007 | 1,021 | 57,200 |
| 2021/06/11 | 1,019 | 1,022 | 1,005 | 1,017 | 127,700 |
| 2021/06/10 | 1,022 | 1,026 | 1,020 | 1,020 | 27,600 |
| 2021/06/09 | 1,022 | 1,028 | 1,021 | 1,026 | 69,300 |
| 2021/06/08 | 1,025 | 1,027 | 1,022 | 1,022 | 25,800 |
| 2021/06/07 | 1,033 | 1,033 | 1,020 | 1,021 | 63,000 |
| 2021/06/04 | 1,032 | 1,034 | 1,019 | 1,023 | 58,700 |
| 2021/06/03 | 1,030 | 1,035 | 1,017 | 1,032 | 77,100 |
| 2021/06/02 | 1,025 | 1,037 | 1,018 | 1,028 | 58,400 |
| 2021/06/01 | 1,034 | 1,034 | 1,015 | 1,025 | 49,700 |
| 2021/05/31 | 1,023 | 1,033 | 1,011 | 1,022 | 70,200 |
| 2021/05/28 | 1,020 | 1,030 | 1,015 | 1,029 | 59,800 |
| 2021/05/27 | 1,029 | 1,032 | 1,016 | 1,016 | 57,300 |
| 2021/05/26 | 1,026 | 1,032 | 1,015 | 1,026 | 47,600 |
| 2021/05/25 | 1,027 | 1,034 | 1,021 | 1,033 | 45,200 |
| 2021/05/24 | 1,030 | 1,036 | 1,023 | 1,032 | 46,700 |
| 2021/05/21 | 1,026 | 1,035 | 1,025 | 1,030 | 37,800 |
| 2021/05/20 | 1,031 | 1,039 | 1,025 | 1,026 | 43,300 |
| 2021/05/19 | 1,011 | 1,032 | 1,011 | 1,026 | 57,300 |
| 2021/05/18 | 1,013 | 1,022 | 1,009 | 1,020 | 35,400 |
| 2021/05/17 | 1,005 | 1,012 | 1,002 | 1,006 | 44,500 |
| 2021/05/14 | 1,006 | 1,009 | 1,002 | 1,002 | 55,500 |
| 2021/05/13 | 1,000 | 1,009 | 992 | 999 | 120,500 |
| 2021/05/12 | 1,016 | 1,025 | 1,003 | 1,010 | 110,900 |
| 2021/05/11 | 1,023 | 1,045 | 1,017 | 1,019 | 141,900 |
| 2021/05/10 | 1,052 | 1,069 | 1,039 | 1,053 | 65,800 |
| 2021/05/07 | 1,024 | 1,040 | 1,022 | 1,039 | 44,300 |
| 2021/05/06 | 1,039 | 1,041 | 1,014 | 1,014 | 48,400 |
| 2021/04/30 | 1,023 | 1,032 | 1,019 | 1,020 | 57,100 |
| 2021/04/28 | 1,022 | 1,028 | 1,020 | 1,023 | 32,900 |
| 2021/04/27 | 1,036 | 1,040 | 1,022 | 1,022 | 41,500 |
| 2021/04/26 | 1,040 | 1,044 | 1,032 | 1,038 | 33,800 |
| 2021/04/23 | 1,046 | 1,048 | 1,032 | 1,034 | 39,800 |
| 2021/04/22 | 1,050 | 1,053 | 1,041 | 1,050 | 38,800 |
| 2021/04/21 | 1,061 | 1,063 | 1,038 | 1,043 | 57,500 |
| 2021/04/20 | 1,080 | 1,080 | 1,061 | 1,076 | 55,200 |
| 2021/04/19 | 1,076 | 1,085 | 1,075 | 1,080 | 34,900 |
| 2021/04/16 | 1,079 | 1,083 | 1,070 | 1,081 | 23,400 |
| 2021/04/15 | 1,085 | 1,096 | 1,077 | 1,081 | 28,600 |
| 2021/04/14 | 1,095 | 1,095 | 1,081 | 1,086 | 38,300 |
| 2021/04/13 | 1,093 | 1,101 | 1,092 | 1,096 | 35,600 |
| 2021/04/12 | 1,086 | 1,095 | 1,081 | 1,092 | 30,700 |
| 2021/04/09 | 1,092 | 1,099 | 1,073 | 1,084 | 58,500 |
| 2021/04/08 | 1,105 | 1,113 | 1,090 | 1,092 | 70,200 |
| 2021/04/07 | 1,089 | 1,125 | 1,089 | 1,125 | 75,500 |
| 2021/04/06 | 1,102 | 1,107 | 1,084 | 1,094 | 106,100 |
| 2021/04/05 | 1,107 | 1,116 | 1,102 | 1,107 | 38,600 |
| 2021/04/02 | 1,122 | 1,128 | 1,103 | 1,107 | 33,200 |
| 2021/04/01 | 1,121 | 1,125 | 1,104 | 1,115 | 70,800 |
| 2021/03/31 | 1,158 | 1,164 | 1,116 | 1,122 | 166,200 |
| 2021/03/30 | 1,141 | 1,160 | 1,125 | 1,153 | 345,100 |
| 2021/03/29 | 1,245 | 1,249 | 1,187 | 1,203 | 520,200 |
| 2021/03/26 | 1,243 | 1,256 | 1,226 | 1,244 | 175,000 |
| 2021/03/25 | 1,226 | 1,255 | 1,214 | 1,218 | 165,800 |
| 2021/03/24 | 1,270 | 1,270 | 1,206 | 1,209 | 199,100 |
| 2021/03/23 | 1,300 | 1,325 | 1,289 | 1,289 | 147,700 |
| 2021/03/22 | 1,296 | 1,308 | 1,280 | 1,287 | 164,800 |
| 2021/03/19 | 1,268 | 1,296 | 1,253 | 1,296 | 150,100 |
| 2021/03/18 | 1,247 | 1,270 | 1,236 | 1,259 | 187,200 |
| 2021/03/17 | 1,216 | 1,240 | 1,211 | 1,232 | 125,000 |
| 2021/03/16 | 1,190 | 1,214 | 1,183 | 1,207 | 170,400 |
| 2021/03/15 | 1,153 | 1,178 | 1,153 | 1,178 | 125,100 |
| 2021/03/12 | 1,128 | 1,140 | 1,116 | 1,138 | 121,700 |
| 2021/03/11 | 1,115 | 1,125 | 1,107 | 1,115 | 110,400 |
| 2021/03/10 | 1,103 | 1,123 | 1,091 | 1,117 | 163,100 |
| 2021/03/09 | 1,110 | 1,117 | 1,099 | 1,113 | 152,100 |
| 2021/03/08 | 1,095 | 1,124 | 1,093 | 1,119 | 158,000 |
| 2021/03/05 | 1,090 | 1,090 | 1,062 | 1,089 | 164,600 |
| 2021/03/04 | 1,080 | 1,094 | 1,065 | 1,093 | 126,200 |
| 2021/03/03 | 1,103 | 1,108 | 1,090 | 1,092 | 86,200 |
| 2021/03/02 | 1,106 | 1,116 | 1,096 | 1,114 | 120,800 |
| 2021/03/01 | 1,094 | 1,112 | 1,089 | 1,112 | 105,200 |
| 2021/02/26 | 1,118 | 1,118 | 1,088 | 1,097 | 173,700 |
| 2021/02/25 | 1,119 | 1,130 | 1,112 | 1,123 | 42,400 |
| 2021/02/24 | 1,135 | 1,135 | 1,106 | 1,111 | 50,900 |
| 2021/02/22 | 1,143 | 1,143 | 1,123 | 1,126 | 34,500 |
| 2021/02/19 | 1,159 | 1,159 | 1,115 | 1,121 | 53,800 |
| 2021/02/18 | 1,144 | 1,157 | 1,139 | 1,146 | 41,400 |
| 2021/02/17 | 1,119 | 1,155 | 1,115 | 1,153 | 82,900 |
| 2021/02/16 | 1,160 | 1,163 | 1,112 | 1,121 | 177,000 |
| 2021/02/15 | 1,165 | 1,169 | 1,152 | 1,161 | 56,900 |
| 2021/02/12 | 1,157 | 1,158 | 1,140 | 1,153 | 77,200 |
| 2021/02/10 | 1,167 | 1,167 | 1,144 | 1,157 | 54,800 |
| 2021/02/09 | 1,145 | 1,175 | 1,140 | 1,169 | 73,900 |
| 2021/02/08 | 1,149 | 1,162 | 1,137 | 1,145 | 88,800 |
| 2021/02/05 | 1,107 | 1,150 | 1,103 | 1,142 | 133,500 |
| 2021/02/04 | 1,055 | 1,167 | 1,055 | 1,137 | 241,700 |
| 2021/02/03 | 1,049 | 1,064 | 1,043 | 1,051 | 74,300 |
| 2021/02/02 | 1,019 | 1,041 | 1,014 | 1,039 | 45,800 |
| 2021/02/01 | 1,010 | 1,025 | 1,010 | 1,016 | 43,100 |
| 2021/01/29 | 1,028 | 1,033 | 1,008 | 1,008 | 92,400 |
| 2021/01/28 | 1,025 | 1,037 | 1,016 | 1,026 | 219,800 |
| 2021/01/27 | 1,035 | 1,051 | 1,030 | 1,044 | 112,900 |
| 2021/01/26 | 1,037 | 1,044 | 1,021 | 1,027 | 75,100 |
| 2021/01/25 | 1,020 | 1,035 | 1,012 | 1,025 | 49,500 |
| 2021/01/22 | 1,015 | 1,017 | 1,004 | 1,011 | 43,600 |
| 2021/01/21 | 1,029 | 1,039 | 1,015 | 1,018 | 88,500 |
| 2021/01/20 | 1,015 | 1,020 | 1,006 | 1,019 | 40,400 |
| 2021/01/19 | 1,010 | 1,015 | 1,001 | 1,005 | 65,700 |
| 2021/01/18 | 1,004 | 1,013 | 1,001 | 1,008 | 38,400 |
| 2021/01/15 | 1,014 | 1,018 | 1,006 | 1,006 | 47,400 |
| 2021/01/14 | 1,021 | 1,021 | 1,005 | 1,009 | 52,600 |
| 2021/01/13 | 1,025 | 1,029 | 1,018 | 1,022 | 55,200 |
| 2021/01/12 | 1,005 | 1,030 | 1,000 | 1,028 | 88,200 |
| 2021/01/08 | 993 | 1,001 | 985 | 1,001 | 50,500 |
| 2021/01/07 | 1,000 | 1,004 | 984 | 989 | 61,900 |
| 2021/01/06 | 990 | 994 | 985 | 991 | 40,400 |
| 2021/01/05 | 980 | 991 | 978 | 991 | 44,800 |
| 2021/01/04 | 988 | 988 | 976 | 980 | 71,500 |