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
2023/12/29 1,110 1,120 1,109 1,117 42,800
2023/12/28 1,093 1,107 1,092 1,107 26,700
2023/12/27 1,083 1,096 1,083 1,094 32,600
2023/12/26 1,081 1,087 1,080 1,083 26,600
2023/12/25 1,092 1,092 1,084 1,085 25,000
2023/12/22 1,081 1,090 1,081 1,088 11,000
2023/12/21 1,081 1,085 1,078 1,080 31,500
2023/12/20 1,093 1,094 1,083 1,085 22,400
2023/12/19 1,087 1,088 1,081 1,084 22,100
2023/12/18 1,088 1,088 1,075 1,079 30,200
2023/12/15 1,091 1,098 1,085 1,093 50,700
2023/12/14 1,107 1,107 1,093 1,095 27,900
2023/12/13 1,100 1,111 1,099 1,105 20,300
2023/12/12 1,103 1,112 1,100 1,100 32,200
2023/12/11 1,108 1,112 1,100 1,103 39,500
2023/12/08 1,132 1,132 1,105 1,108 59,200
2023/12/07 1,121 1,132 1,121 1,127 24,300
2023/12/06 1,116 1,136 1,116 1,130 30,000
2023/12/05 1,128 1,134 1,113 1,113 36,900
2023/12/04 1,128 1,136 1,119 1,128 36,300
2023/12/01 1,143 1,145 1,131 1,131 32,000
2023/11/30 1,156 1,157 1,143 1,146 42,400
2023/11/29 1,141 1,155 1,139 1,152 32,800
2023/11/28 1,139 1,150 1,133 1,144 24,400
2023/11/27 1,139 1,141 1,129 1,129 32,200
2023/11/24 1,148 1,152 1,134 1,144 26,300
2023/11/22 1,136 1,152 1,136 1,141 22,900
2023/11/21 1,151 1,158 1,134 1,136 35,800
2023/11/20 1,172 1,177 1,156 1,159 30,800
2023/11/17 1,170 1,177 1,170 1,172 21,900
2023/11/16 1,172 1,179 1,165 1,169 35,800
2023/11/15 1,179 1,179 1,151 1,161 43,400
2023/11/14 1,181 1,188 1,179 1,179 35,000
2023/11/13 1,179 1,184 1,173 1,184 46,300
2023/11/10 1,164 1,186 1,148 1,186 71,000
2023/11/09 1,142 1,164 1,137 1,163 64,800
2023/11/08 1,134 1,159 1,121 1,152 129,700
2023/11/07 1,092 1,133 1,087 1,132 209,500
2023/11/06 1,076 1,076 1,059 1,062 87,700
2023/11/02 1,069 1,070 1,051 1,054 46,500
2023/11/01 1,065 1,071 1,060 1,066 55,900
2023/10/31 1,038 1,054 1,036 1,054 37,800
2023/10/30 1,041 1,044 1,031 1,036 34,800
2023/10/27 1,037 1,044 1,033 1,042 32,100
2023/10/26 1,036 1,040 1,027 1,029 33,400
2023/10/25 1,032 1,042 1,032 1,036 28,900
2023/10/24 1,033 1,037 1,019 1,032 37,100
2023/10/23 1,027 1,045 1,027 1,034 31,600
2023/10/20 1,035 1,044 1,032 1,041 25,700
2023/10/19 1,026 1,040 1,024 1,031 25,100
2023/10/18 1,027 1,033 1,021 1,028 48,100
2023/10/17 1,026 1,035 1,023 1,027 51,800
2023/10/16 1,043 1,044 1,023 1,025 62,600
2023/10/13 1,060 1,062 1,044 1,047 32,300
2023/10/12 1,063 1,063 1,056 1,060 32,000
2023/10/11 1,053 1,065 1,049 1,061 44,100
2023/10/10 1,060 1,061 1,052 1,056 25,900
2023/10/06 1,038 1,047 1,031 1,043 21,200
2023/10/05 1,014 1,031 1,014 1,030 59,100
2023/10/04 1,020 1,030 1,006 1,007 126,700
2023/10/03 1,041 1,043 1,024 1,025 48,400
2023/10/02 1,048 1,062 1,041 1,041 39,400
2023/09/29 1,070 1,070 1,046 1,049 47,500
2023/09/28 1,070 1,074 1,061 1,070 70,100
2023/09/27 1,085 1,095 1,072 1,094 85,600
2023/09/26 1,092 1,096 1,082 1,086 97,100
2023/09/25 1,083 1,093 1,081 1,092 87,900
2023/09/22 1,077 1,086 1,070 1,080 54,400
2023/09/21 1,082 1,090 1,078 1,079 30,400
2023/09/20 1,108 1,108 1,085 1,086 62,500
2023/09/19 1,097 1,101 1,090 1,101 43,900
2023/09/15 1,093 1,104 1,093 1,102 75,300
2023/09/14 1,077 1,090 1,076 1,088 36,300
2023/09/13 1,080 1,082 1,072 1,077 36,600
2023/09/12 1,072 1,083 1,072 1,080 23,200
2023/09/11 1,077 1,078 1,061 1,072 66,800
2023/09/08 1,085 1,088 1,075 1,075 49,600
2023/09/07 1,078 1,091 1,075 1,085 55,200
2023/09/06 1,070 1,078 1,070 1,078 36,600
2023/09/05 1,079 1,079 1,069 1,078 35,700
2023/09/04 1,069 1,079 1,067 1,079 58,500
2023/09/01 1,052 1,068 1,048 1,066 64,900
2023/08/31 1,051 1,055 1,050 1,050 26,200
2023/08/30 1,057 1,057 1,047 1,049 40,200
2023/08/29 1,050 1,056 1,050 1,055 36,500
2023/08/28 1,046 1,049 1,045 1,048 22,200
2023/08/25 1,040 1,046 1,039 1,041 19,800
2023/08/24 1,040 1,046 1,039 1,044 23,600
2023/08/23 1,022 1,040 1,022 1,040 36,100
2023/08/22 1,025 1,028 1,019 1,025 69,700
2023/08/21 1,036 1,041 1,025 1,025 36,500
2023/08/18 1,039 1,042 1,031 1,035 34,200
2023/08/17 1,042 1,045 1,035 1,039 56,200
2023/08/16 1,048 1,049 1,042 1,044 32,700
2023/08/15 1,052 1,059 1,046 1,048 35,500
2023/08/14 1,064 1,064 1,051 1,052 65,500
2023/08/10 1,044 1,060 1,038 1,060 89,800
2023/08/09 1,042 1,043 1,035 1,042 44,300
2023/08/08 1,040 1,044 1,040 1,040 25,400
2023/08/07 1,024 1,037 1,023 1,037 31,400
2023/08/04 1,031 1,038 1,025 1,028 46,100
2023/08/03 1,041 1,043 1,034 1,037 78,500
2023/08/02 1,042 1,047 1,040 1,045 61,900
2023/08/01 1,041 1,043 1,038 1,041 18,200
2023/07/31 1,045 1,047 1,038 1,041 52,300
2023/07/28 1,030 1,037 1,027 1,035 57,900
2023/07/27 1,032 1,036 1,030 1,036 28,700
2023/07/26 1,038 1,038 1,028 1,032 17,900
2023/07/25 1,029 1,042 1,029 1,036 58,500
2023/07/24 1,033 1,038 1,028 1,032 57,600
2023/07/21 1,028 1,029 1,023 1,027 54,900
2023/07/20 1,030 1,031 1,023 1,026 38,600
2023/07/19 1,030 1,033 1,020 1,025 93,700
2023/07/18 1,020 1,027 1,020 1,025 23,900
2023/07/14 1,025 1,027 1,016 1,019 36,600
2023/07/13 1,026 1,026 1,013 1,022 43,000
2023/07/12 1,025 1,028 1,019 1,020 49,400
2023/07/11 1,026 1,029 1,021 1,025 53,800
2023/07/10 1,014 1,027 1,013 1,022 90,400
2023/07/07 1,008 1,012 1,002 1,008 64,800
2023/07/06 1,008 1,016 1,006 1,008 44,100
2023/07/05 1,005 1,008 1,004 1,007 35,200
2023/07/04 1,012 1,015 1,010 1,010 29,700
2023/07/03 1,011 1,018 1,009 1,014 44,700
2023/06/30 1,012 1,014 1,001 1,007 46,200
2023/06/29 1,022 1,025 1,010 1,012 38,000
2023/06/28 1,008 1,019 1,007 1,018 55,600
2023/06/27 1,002 1,008 998 1,006 64,000
2023/06/26 1,008 1,013 1,001 1,007 26,300
2023/06/23 1,019 1,026 1,007 1,008 55,300
2023/06/22 1,023 1,031 1,018 1,019 37,400
2023/06/21 1,016 1,026 1,014 1,022 37,700
2023/06/20 1,024 1,024 1,012 1,019 29,500
2023/06/19 1,023 1,024 1,017 1,022 29,300
2023/06/16 1,015 1,017 1,010 1,016 51,300
2023/06/15 1,021 1,023 1,015 1,015 40,300
2023/06/14 1,019 1,023 1,015 1,021 40,200
2023/06/13 1,012 1,016 1,010 1,012 37,900
2023/06/12 1,014 1,014 1,007 1,009 21,500
2023/06/09 1,005 1,011 1,000 1,009 59,400
2023/06/08 1,010 1,010 995 998 51,100
2023/06/07 1,018 1,021 999 1,001 89,100
2023/06/06 1,013 1,016 1,004 1,013 56,400
2023/06/05 1,016 1,020 1,005 1,011 51,500
2023/06/02 996 1,011 996 1,006 44,400
2023/06/01 997 1,007 995 997 44,000
2023/05/31 1,003 1,004 996 999 75,900
2023/05/30 1,010 1,011 1,002 1,009 38,500
2023/05/29 1,007 1,013 1,007 1,010 20,400
2023/05/26 1,008 1,013 1,005 1,006 48,400
2023/05/25 1,011 1,013 1,005 1,007 37,000
2023/05/24 1,016 1,025 1,013 1,013 15,100
2023/05/23 1,032 1,041 1,014 1,021 59,100
2023/05/22 1,030 1,042 1,030 1,038 25,100
2023/05/19 1,036 1,036 1,027 1,029 26,900
2023/05/18 1,030 1,035 1,025 1,035 45,000
2023/05/17 1,020 1,024 1,015 1,024 58,700
2023/05/16 1,020 1,026 1,014 1,026 50,500
2023/05/15 1,028 1,028 1,013 1,020 44,800
2023/05/12 1,035 1,040 1,023 1,035 40,000
2023/05/11 1,036 1,038 1,029 1,036 19,600
2023/05/10 1,045 1,048 1,036 1,036 49,800
2023/05/09 1,038 1,044 1,035 1,041 59,900
2023/05/08 1,027 1,036 1,026 1,036 15,900
2023/05/02 1,039 1,039 1,023 1,028 28,500
2023/05/01 1,035 1,039 1,031 1,039 47,900
2023/04/28 1,027 1,034 1,024 1,033 70,200
2023/04/27 1,019 1,027 1,016 1,024 39,100
2023/04/26 1,011 1,025 1,010 1,019 27,700
2023/04/25 1,020 1,029 1,015 1,024 56,300
2023/04/24 1,011 1,019 1,008 1,018 41,500
2023/04/21 1,011 1,017 1,008 1,012 21,800
2023/04/20 1,008 1,013 1,001 1,011 35,200
2023/04/19 1,011 1,013 1,003 1,009 35,900
2023/04/18 1,007 1,016 1,004 1,014 46,500
2023/04/17 998 1,004 993 1,003 53,400
2023/04/14 989 996 989 993 56,000
2023/04/13 983 989 981 987 31,200
2023/04/12 983 987 978 985 51,200
2023/04/11 986 986 976 982 45,600
2023/04/10 980 986 975 981 49,300
2023/04/07 978 985 978 980 34,700
2023/04/06 981 985 972 978 58,900
2023/04/05 1,006 1,007 986 987 87,900
2023/04/04 1,009 1,018 1,008 1,017 75,200
2023/04/03 992 1,006 988 1,006 99,200
2023/03/31 981 993 979 988 97,900
2023/03/30 960 980 959 977 221,000
2023/03/29 975 986 975 986 221,800
2023/03/28 981 985 972 975 182,900
2023/03/27 990 990 980 983 151,200
2023/03/24 979 986 977 985 129,000
2023/03/23 975 985 969 983 133,700
2023/03/22 977 982 973 981 172,200
2023/03/20 997 997 975 978 135,300
2023/03/17 1,002 1,011 997 1,000 74,300
2023/03/16 995 1,000 990 998 79,800
2023/03/15 1,004 1,014 1,001 1,005 53,500
2023/03/14 1,006 1,008 990 996 108,600
2023/03/13 1,015 1,019 1,006 1,016 76,700
2023/03/10 1,030 1,033 1,021 1,021 84,700
2023/03/09 1,037 1,040 1,033 1,036 85,200
2023/03/08 1,017 1,034 1,015 1,033 71,600
2023/03/07 1,020 1,026 1,015 1,020 50,100
2023/03/06 1,023 1,027 1,019 1,019 59,200
2023/03/03 1,021 1,027 1,010 1,023 112,300
2023/03/02 1,018 1,022 1,011 1,017 53,200
2023/03/01 1,010 1,019 1,006 1,015 78,700
2023/02/28 1,015 1,015 1,005 1,010 53,200
2023/02/27 1,005 1,017 1,005 1,015 41,100
2023/02/24 993 1,002 993 1,002 36,100
2023/02/22 995 995 988 990 35,500
2023/02/21 987 998 985 995 35,500
2023/02/20 980 992 977 985 62,100
2023/02/17 978 982 974 974 43,500
2023/02/16 985 989 979 980 51,300
2023/02/15 979 985 971 985 40,500
2023/02/14 980 984 968 977 54,500
2023/02/13 976 977 963 966 79,400
2023/02/10 986 988 972 988 66,600
2023/02/09 984 989 983 984 20,900
2023/02/08 997 997 986 987 16,100
2023/02/07 998 998 988 988 19,900
2023/02/06 991 1,000 991 998 19,800
2023/02/03 993 995 990 991 22,300
2023/02/02 1,000 1,000 991 994 38,300
2023/02/01 1,008 1,009 999 1,002 31,800
2023/01/31 1,002 1,010 1,000 1,001 25,200
2023/01/30 1,012 1,015 1,005 1,006 27,700
2023/01/27 1,013 1,016 1,011 1,012 35,100
2023/01/26 1,006 1,013 1,001 1,011 33,600
2023/01/25 1,002 1,009 999 1,006 61,500
2023/01/24 998 1,002 994 1,001 43,300
2023/01/23 987 993 986 993 30,800
2023/01/20 984 990 984 985 36,900
2023/01/19 980 987 978 984 34,200
2023/01/18 976 984 973 980 44,300
2023/01/17 965 983 965 978 70,400
2023/01/16 966 970 957 965 75,900
2023/01/13 961 971 961 967 38,700
2023/01/12 966 966 961 963 32,600
2023/01/11 964 968 959 963 65,800
2023/01/10 958 968 958 959 36,800
2023/01/06 952 954 949 952 37,700
2023/01/05 956 957 948 953 38,800
2023/01/04 962 962 952 956 70,400

このページの先頭へ