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 |
|---|---|---|---|---|---|
| 2022/12/30 | 958 | 969 | 958 | 962 | 30,800 |
| 2022/12/29 | 951 | 959 | 949 | 958 | 47,200 |
| 2022/12/28 | 958 | 963 | 951 | 955 | 56,200 |
| 2022/12/27 | 957 | 960 | 949 | 957 | 54,500 |
| 2022/12/26 | 952 | 957 | 951 | 953 | 44,700 |
| 2022/12/23 | 940 | 948 | 940 | 947 | 55,200 |
| 2022/12/22 | 941 | 946 | 935 | 945 | 69,100 |
| 2022/12/21 | 938 | 947 | 936 | 940 | 103,600 |
| 2022/12/20 | 964 | 970 | 938 | 948 | 148,900 |
| 2022/12/19 | 960 | 969 | 958 | 965 | 56,800 |
| 2022/12/16 | 972 | 973 | 961 | 965 | 54,300 |
| 2022/12/15 | 970 | 976 | 967 | 974 | 41,100 |
| 2022/12/14 | 974 | 974 | 968 | 972 | 35,600 |
| 2022/12/13 | 965 | 977 | 962 | 972 | 111,000 |
| 2022/12/12 | 957 | 963 | 955 | 962 | 53,800 |
| 2022/12/09 | 952 | 962 | 952 | 959 | 92,000 |
| 2022/12/08 | 949 | 952 | 943 | 952 | 75,000 |
| 2022/12/07 | 937 | 950 | 937 | 950 | 124,200 |
| 2022/12/06 | 942 | 945 | 939 | 943 | 86,200 |
| 2022/12/05 | 948 | 948 | 939 | 945 | 98,200 |
| 2022/12/02 | 955 | 955 | 939 | 950 | 248,700 |
| 2022/12/01 | 962 | 963 | 956 | 957 | 110,500 |
| 2022/11/30 | 962 | 967 | 962 | 966 | 61,500 |
| 2022/11/29 | 960 | 968 | 959 | 967 | 99,700 |
| 2022/11/28 | 978 | 978 | 962 | 969 | 103,300 |
| 2022/11/25 | 969 | 975 | 967 | 975 | 67,200 |
| 2022/11/24 | 967 | 971 | 965 | 969 | 66,800 |
| 2022/11/22 | 959 | 963 | 955 | 962 | 111,900 |
| 2022/11/21 | 958 | 971 | 958 | 959 | 89,200 |
| 2022/11/18 | 958 | 961 | 951 | 955 | 116,800 |
| 2022/11/17 | 953 | 962 | 953 | 958 | 54,000 |
| 2022/11/16 | 960 | 960 | 951 | 954 | 102,600 |
| 2022/11/15 | 955 | 963 | 953 | 957 | 68,900 |
| 2022/11/14 | 975 | 975 | 955 | 959 | 128,500 |
| 2022/11/11 | 999 | 999 | 976 | 980 | 82,900 |
| 2022/11/10 | 981 | 988 | 975 | 982 | 50,100 |
| 2022/11/09 | 988 | 988 | 976 | 978 | 64,700 |
| 2022/11/08 | 989 | 993 | 981 | 986 | 64,500 |
| 2022/11/07 | 975 | 992 | 966 | 984 | 112,800 |
| 2022/11/04 | 990 | 996 | 983 | 984 | 99,900 |
| 2022/11/02 | 999 | 1,001 | 991 | 993 | 108,300 |
| 2022/11/01 | 992 | 1,002 | 990 | 999 | 35,200 |
| 2022/10/31 | 993 | 998 | 991 | 993 | 37,300 |
| 2022/10/28 | 990 | 998 | 988 | 992 | 154,600 |
| 2022/10/27 | 994 | 996 | 991 | 993 | 53,300 |
| 2022/10/26 | 1,005 | 1,005 | 997 | 999 | 34,800 |
| 2022/10/25 | 994 | 999 | 990 | 995 | 40,300 |
| 2022/10/24 | 999 | 999 | 991 | 994 | 65,700 |
| 2022/10/21 | 1,008 | 1,011 | 1,001 | 1,002 | 29,100 |
| 2022/10/20 | 1,020 | 1,020 | 1,012 | 1,016 | 15,800 |
| 2022/10/19 | 1,014 | 1,023 | 1,010 | 1,021 | 22,000 |
| 2022/10/18 | 1,018 | 1,024 | 1,011 | 1,020 | 33,900 |
| 2022/10/17 | 1,002 | 1,014 | 998 | 1,009 | 43,000 |
| 2022/10/14 | 1,004 | 1,010 | 995 | 1,006 | 51,100 |
| 2022/10/13 | 993 | 998 | 988 | 995 | 61,200 |
| 2022/10/12 | 990 | 1,006 | 990 | 1,000 | 49,300 |
| 2022/10/11 | 1,009 | 1,024 | 992 | 997 | 95,600 |
| 2022/10/07 | 1,012 | 1,032 | 1,012 | 1,029 | 37,200 |
| 2022/10/06 | 1,017 | 1,032 | 1,017 | 1,022 | 25,800 |
| 2022/10/05 | 1,029 | 1,032 | 1,015 | 1,017 | 36,400 |
| 2022/10/04 | 1,017 | 1,033 | 1,014 | 1,029 | 48,400 |
| 2022/10/03 | 1,003 | 1,008 | 997 | 1,008 | 38,500 |
| 2022/09/30 | 1,008 | 1,021 | 1,007 | 1,008 | 30,400 |
| 2022/09/29 | 1,021 | 1,021 | 1,013 | 1,017 | 44,800 |
| 2022/09/28 | 1,037 | 1,037 | 1,008 | 1,024 | 79,700 |
| 2022/09/27 | 1,036 | 1,046 | 1,030 | 1,042 | 76,100 |
| 2022/09/26 | 1,038 | 1,038 | 1,027 | 1,029 | 49,900 |
| 2022/09/22 | 1,040 | 1,043 | 1,033 | 1,039 | 29,500 |
| 2022/09/21 | 1,036 | 1,048 | 1,036 | 1,040 | 31,800 |
| 2022/09/20 | 1,047 | 1,052 | 1,040 | 1,052 | 37,200 |
| 2022/09/16 | 1,030 | 1,037 | 1,030 | 1,036 | 30,300 |
| 2022/09/15 | 1,021 | 1,038 | 1,017 | 1,035 | 47,200 |
| 2022/09/14 | 1,025 | 1,025 | 1,013 | 1,016 | 60,400 |
| 2022/09/13 | 1,036 | 1,039 | 1,028 | 1,030 | 23,400 |
| 2022/09/12 | 1,028 | 1,038 | 1,022 | 1,038 | 31,200 |
| 2022/09/09 | 1,020 | 1,028 | 1,020 | 1,025 | 54,300 |
| 2022/09/08 | 1,013 | 1,028 | 1,006 | 1,025 | 66,600 |
| 2022/09/07 | 1,012 | 1,014 | 1,000 | 1,001 | 53,900 |
| 2022/09/06 | 1,012 | 1,015 | 1,007 | 1,012 | 57,400 |
| 2022/09/05 | 1,032 | 1,032 | 1,011 | 1,015 | 65,200 |
| 2022/09/02 | 1,033 | 1,033 | 1,022 | 1,033 | 74,400 |
| 2022/09/01 | 1,030 | 1,033 | 1,025 | 1,028 | 53,900 |
| 2022/08/31 | 1,035 | 1,044 | 1,030 | 1,031 | 49,300 |
| 2022/08/30 | 1,045 | 1,048 | 1,041 | 1,048 | 44,400 |
| 2022/08/29 | 1,038 | 1,041 | 1,031 | 1,035 | 63,700 |
| 2022/08/26 | 1,050 | 1,050 | 1,041 | 1,045 | 30,900 |
| 2022/08/25 | 1,052 | 1,056 | 1,048 | 1,050 | 28,500 |
| 2022/08/24 | 1,047 | 1,054 | 1,041 | 1,051 | 40,100 |
| 2022/08/23 | 1,056 | 1,056 | 1,045 | 1,047 | 52,100 |
| 2022/08/22 | 1,056 | 1,065 | 1,055 | 1,058 | 29,700 |
| 2022/08/19 | 1,066 | 1,066 | 1,058 | 1,061 | 24,500 |
| 2022/08/18 | 1,056 | 1,062 | 1,054 | 1,061 | 25,600 |
| 2022/08/17 | 1,074 | 1,074 | 1,061 | 1,063 | 37,000 |
| 2022/08/16 | 1,066 | 1,068 | 1,060 | 1,066 | 38,700 |
| 2022/08/15 | 1,068 | 1,068 | 1,059 | 1,060 | 27,700 |
| 2022/08/12 | 1,062 | 1,069 | 1,056 | 1,062 | 54,600 |
| 2022/08/10 | 1,058 | 1,060 | 1,048 | 1,056 | 67,400 |
| 2022/08/09 | 1,074 | 1,074 | 1,055 | 1,058 | 38,500 |
| 2022/08/08 | 1,083 | 1,086 | 1,066 | 1,069 | 45,500 |
| 2022/08/05 | 1,073 | 1,092 | 1,070 | 1,084 | 45,200 |
| 2022/08/04 | 1,059 | 1,075 | 1,046 | 1,072 | 67,300 |
| 2022/08/03 | 1,078 | 1,083 | 1,072 | 1,076 | 61,800 |
| 2022/08/02 | 1,085 | 1,088 | 1,077 | 1,087 | 48,700 |
| 2022/08/01 | 1,093 | 1,097 | 1,076 | 1,089 | 46,300 |
| 2022/07/29 | 1,090 | 1,092 | 1,082 | 1,085 | 42,000 |
| 2022/07/28 | 1,084 | 1,090 | 1,067 | 1,090 | 78,500 |
| 2022/07/27 | 1,081 | 1,087 | 1,078 | 1,081 | 40,700 |
| 2022/07/26 | 1,082 | 1,085 | 1,080 | 1,084 | 38,600 |
| 2022/07/25 | 1,069 | 1,083 | 1,069 | 1,082 | 37,100 |
| 2022/07/22 | 1,079 | 1,084 | 1,075 | 1,079 | 39,100 |
| 2022/07/21 | 1,068 | 1,082 | 1,061 | 1,079 | 36,500 |
| 2022/07/20 | 1,089 | 1,089 | 1,077 | 1,082 | 39,800 |
| 2022/07/19 | 1,080 | 1,082 | 1,077 | 1,077 | 24,500 |
| 2022/07/15 | 1,077 | 1,080 | 1,066 | 1,072 | 30,200 |
| 2022/07/14 | 1,077 | 1,079 | 1,071 | 1,077 | 41,400 |
| 2022/07/13 | 1,062 | 1,077 | 1,059 | 1,077 | 57,800 |
| 2022/07/12 | 1,071 | 1,071 | 1,053 | 1,059 | 52,000 |
| 2022/07/11 | 1,064 | 1,078 | 1,064 | 1,075 | 56,900 |
| 2022/07/08 | 1,061 | 1,074 | 1,059 | 1,063 | 84,500 |
| 2022/07/07 | 1,068 | 1,068 | 1,049 | 1,056 | 45,100 |
| 2022/07/06 | 1,057 | 1,057 | 1,045 | 1,055 | 44,700 |
| 2022/07/05 | 1,066 | 1,066 | 1,055 | 1,060 | 32,400 |
| 2022/07/04 | 1,075 | 1,078 | 1,058 | 1,059 | 34,800 |
| 2022/07/01 | 1,073 | 1,074 | 1,056 | 1,064 | 44,100 |
| 2022/06/30 | 1,080 | 1,080 | 1,068 | 1,070 | 58,000 |
| 2022/06/29 | 1,068 | 1,086 | 1,063 | 1,085 | 84,700 |
| 2022/06/28 | 1,067 | 1,078 | 1,064 | 1,068 | 47,400 |
| 2022/06/27 | 1,060 | 1,069 | 1,054 | 1,067 | 66,900 |
| 2022/06/24 | 1,050 | 1,060 | 1,043 | 1,059 | 60,900 |
| 2022/06/23 | 1,036 | 1,047 | 1,034 | 1,044 | 56,500 |
| 2022/06/22 | 1,046 | 1,057 | 1,035 | 1,043 | 45,300 |
| 2022/06/21 | 1,030 | 1,044 | 1,030 | 1,044 | 28,900 |
| 2022/06/20 | 1,043 | 1,044 | 1,023 | 1,030 | 37,100 |
| 2022/06/17 | 1,038 | 1,053 | 1,027 | 1,049 | 98,800 |
| 2022/06/16 | 1,044 | 1,063 | 1,042 | 1,049 | 56,000 |
| 2022/06/15 | 1,059 | 1,064 | 1,041 | 1,044 | 91,800 |
| 2022/06/14 | 1,058 | 1,065 | 1,054 | 1,061 | 86,100 |
| 2022/06/13 | 1,064 | 1,073 | 1,064 | 1,071 | 52,300 |
| 2022/06/10 | 1,078 | 1,088 | 1,075 | 1,081 | 62,400 |
| 2022/06/09 | 1,080 | 1,097 | 1,077 | 1,088 | 64,300 |
| 2022/06/08 | 1,080 | 1,089 | 1,076 | 1,082 | 53,100 |
| 2022/06/07 | 1,062 | 1,091 | 1,060 | 1,081 | 101,800 |
| 2022/06/06 | 1,066 | 1,069 | 1,060 | 1,062 | 62,300 |
| 2022/06/03 | 1,064 | 1,076 | 1,061 | 1,071 | 58,800 |
| 2022/06/02 | 1,071 | 1,073 | 1,061 | 1,068 | 70,700 |
| 2022/06/01 | 1,065 | 1,078 | 1,063 | 1,078 | 71,100 |
| 2022/05/31 | 1,079 | 1,080 | 1,064 | 1,065 | 83,100 |
| 2022/05/30 | 1,067 | 1,078 | 1,061 | 1,075 | 135,900 |
| 2022/05/27 | 1,067 | 1,067 | 1,055 | 1,065 | 29,800 |
| 2022/05/26 | 1,049 | 1,070 | 1,048 | 1,067 | 50,200 |
| 2022/05/25 | 1,065 | 1,067 | 1,049 | 1,049 | 48,200 |
| 2022/05/24 | 1,075 | 1,075 | 1,055 | 1,066 | 58,500 |
| 2022/05/23 | 1,078 | 1,091 | 1,069 | 1,075 | 85,200 |
| 2022/05/20 | 1,073 | 1,077 | 1,066 | 1,076 | 46,600 |
| 2022/05/19 | 1,050 | 1,074 | 1,050 | 1,074 | 95,900 |
| 2022/05/18 | 1,065 | 1,065 | 1,053 | 1,059 | 66,000 |
| 2022/05/17 | 1,037 | 1,063 | 1,031 | 1,059 | 134,000 |
| 2022/05/16 | 1,025 | 1,039 | 1,009 | 1,033 | 127,700 |
| 2022/05/13 | 1,010 | 1,024 | 997 | 1,018 | 89,300 |
| 2022/05/12 | 1,003 | 1,024 | 1,001 | 1,001 | 111,800 |
| 2022/05/11 | 1,005 | 1,020 | 1,000 | 1,011 | 61,800 |
| 2022/05/10 | 1,006 | 1,020 | 1,000 | 1,016 | 67,300 |
| 2022/05/09 | 1,004 | 1,017 | 1,000 | 1,006 | 76,900 |
| 2022/05/06 | 1,001 | 1,015 | 1,000 | 1,008 | 122,300 |
| 2022/05/02 | 998 | 1,000 | 993 | 999 | 67,200 |
| 2022/04/28 | 984 | 999 | 981 | 997 | 109,400 |
| 2022/04/27 | 980 | 986 | 979 | 985 | 93,900 |
| 2022/04/26 | 983 | 988 | 983 | 988 | 25,000 |
| 2022/04/25 | 987 | 990 | 979 | 985 | 93,000 |
| 2022/04/22 | 995 | 999 | 989 | 996 | 48,300 |
| 2022/04/21 | 992 | 998 | 987 | 995 | 70,300 |
| 2022/04/20 | 987 | 993 | 981 | 989 | 86,100 |
| 2022/04/19 | 984 | 989 | 984 | 987 | 29,100 |
| 2022/04/18 | 980 | 987 | 978 | 986 | 49,100 |
| 2022/04/15 | 986 | 992 | 981 | 985 | 67,800 |
| 2022/04/14 | 987 | 987 | 978 | 979 | 40,000 |
| 2022/04/13 | 979 | 986 | 975 | 985 | 119,100 |
| 2022/04/12 | 981 | 986 | 978 | 980 | 82,800 |
| 2022/04/11 | 990 | 991 | 980 | 982 | 80,400 |
| 2022/04/08 | 991 | 994 | 987 | 993 | 75,100 |
| 2022/04/07 | 992 | 994 | 977 | 990 | 120,100 |
| 2022/04/06 | 999 | 1,006 | 997 | 1,000 | 54,600 |
| 2022/04/05 | 995 | 1,011 | 992 | 1,003 | 90,200 |
| 2022/04/04 | 983 | 997 | 981 | 996 | 79,300 |
| 2022/04/01 | 982 | 989 | 980 | 986 | 65,600 |
| 2022/03/31 | 988 | 994 | 982 | 989 | 105,100 |
| 2022/03/30 | 990 | 998 | 984 | 995 | 174,100 |
| 2022/03/29 | 1,000 | 1,006 | 990 | 1,003 | 485,200 |
| 2022/03/28 | 1,016 | 1,016 | 1,001 | 1,001 | 213,300 |
| 2022/03/25 | 1,010 | 1,018 | 1,006 | 1,006 | 138,500 |
| 2022/03/24 | 1,011 | 1,016 | 1,003 | 1,008 | 79,400 |
| 2022/03/23 | 1,006 | 1,028 | 1,005 | 1,020 | 119,800 |
| 2022/03/22 | 1,007 | 1,012 | 999 | 1,004 | 117,000 |
| 2022/03/18 | 1,011 | 1,014 | 1,001 | 1,007 | 80,300 |
| 2022/03/17 | 1,014 | 1,014 | 998 | 1,007 | 92,600 |
| 2022/03/16 | 996 | 1,008 | 993 | 1,000 | 104,800 |
| 2022/03/15 | 983 | 998 | 982 | 997 | 74,500 |
| 2022/03/14 | 990 | 991 | 980 | 982 | 65,900 |
| 2022/03/11 | 982 | 990 | 979 | 983 | 107,100 |
| 2022/03/10 | 989 | 991 | 982 | 987 | 70,300 |
| 2022/03/09 | 990 | 990 | 969 | 971 | 100,800 |
| 2022/03/08 | 985 | 995 | 975 | 980 | 125,900 |
| 2022/03/07 | 986 | 1,001 | 981 | 992 | 124,100 |
| 2022/03/04 | 996 | 1,004 | 989 | 992 | 95,300 |
| 2022/03/03 | 1,003 | 1,009 | 1,000 | 1,002 | 92,700 |
| 2022/03/02 | 1,002 | 1,010 | 997 | 1,004 | 89,200 |
| 2022/03/01 | 1,016 | 1,028 | 1,011 | 1,021 | 115,600 |
| 2022/02/28 | 994 | 1,017 | 994 | 1,014 | 74,300 |
| 2022/02/25 | 993 | 994 | 983 | 989 | 68,800 |
| 2022/02/24 | 989 | 992 | 978 | 989 | 105,200 |
| 2022/02/22 | 988 | 997 | 988 | 993 | 75,600 |
| 2022/02/21 | 989 | 997 | 986 | 997 | 76,800 |
| 2022/02/18 | 988 | 996 | 985 | 993 | 77,000 |
| 2022/02/17 | 993 | 996 | 987 | 993 | 56,000 |
| 2022/02/16 | 994 | 997 | 989 | 990 | 79,400 |
| 2022/02/15 | 993 | 993 | 985 | 985 | 68,000 |
| 2022/02/14 | 981 | 992 | 979 | 987 | 91,900 |
| 2022/02/10 | 988 | 994 | 976 | 987 | 156,300 |
| 2022/02/09 | 997 | 997 | 984 | 984 | 124,700 |
| 2022/02/08 | 992 | 998 | 989 | 991 | 41,600 |
| 2022/02/07 | 988 | 992 | 984 | 992 | 71,500 |
| 2022/02/04 | 983 | 992 | 980 | 990 | 48,500 |
| 2022/02/03 | 988 | 990 | 978 | 982 | 118,900 |
| 2022/02/02 | 987 | 994 | 984 | 991 | 66,200 |
| 2022/02/01 | 990 | 993 | 980 | 981 | 112,100 |
| 2022/01/31 | 965 | 984 | 965 | 984 | 83,800 |
| 2022/01/28 | 970 | 971 | 959 | 961 | 98,200 |
| 2022/01/27 | 980 | 980 | 958 | 962 | 140,800 |
| 2022/01/26 | 985 | 988 | 978 | 980 | 58,700 |
| 2022/01/25 | 983 | 985 | 979 | 984 | 62,000 |
| 2022/01/24 | 978 | 990 | 974 | 985 | 63,800 |
| 2022/01/21 | 974 | 982 | 972 | 981 | 48,100 |
| 2022/01/20 | 975 | 989 | 972 | 974 | 92,700 |
| 2022/01/19 | 984 | 988 | 974 | 975 | 169,900 |
| 2022/01/18 | 1,000 | 1,002 | 986 | 994 | 104,800 |
| 2022/01/17 | 1,001 | 1,006 | 998 | 1,002 | 57,800 |
| 2022/01/14 | 1,002 | 1,006 | 995 | 1,001 | 66,800 |
| 2022/01/13 | 1,005 | 1,007 | 1,001 | 1,004 | 34,200 |
| 2022/01/12 | 1,005 | 1,012 | 1,001 | 1,005 | 34,300 |
| 2022/01/11 | 1,006 | 1,007 | 993 | 1,002 | 70,400 |
| 2022/01/07 | 1,008 | 1,019 | 1,004 | 1,005 | 40,900 |
| 2022/01/06 | 1,021 | 1,028 | 1,012 | 1,014 | 47,500 |
| 2022/01/05 | 1,026 | 1,044 | 1,020 | 1,040 | 62,200 |
| 2022/01/04 | 1,018 | 1,028 | 1,009 | 1,027 | 43,000 |