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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,346 | 1,352 | 1,337 | 1,349 | 15,600 |
| 2024/05/01 | 1,366 | 1,366 | 1,337 | 1,346 | 15,500 |
| 2024/04/30 | 1,331 | 1,370 | 1,331 | 1,366 | 45,400 |
| 2024/04/26 | 1,318 | 1,335 | 1,308 | 1,330 | 26,500 |
| 2024/04/25 | 1,324 | 1,330 | 1,315 | 1,315 | 19,900 |
| 2024/04/24 | 1,346 | 1,346 | 1,321 | 1,333 | 35,900 |
| 2024/04/23 | 1,340 | 1,354 | 1,332 | 1,352 | 51,900 |
| 2024/04/22 | 1,316 | 1,336 | 1,316 | 1,329 | 29,700 |
| 2024/04/19 | 1,312 | 1,326 | 1,295 | 1,310 | 63,300 |
| 2024/04/18 | 1,303 | 1,317 | 1,299 | 1,308 | 24,600 |
| 2024/04/17 | 1,315 | 1,328 | 1,294 | 1,301 | 56,600 |
| 2024/04/16 | 1,335 | 1,335 | 1,301 | 1,307 | 48,100 |
| 2024/04/15 | 1,340 | 1,348 | 1,328 | 1,341 | 27,500 |
| 2024/04/12 | 1,341 | 1,360 | 1,341 | 1,354 | 24,900 |
| 2024/04/11 | 1,350 | 1,364 | 1,340 | 1,341 | 25,800 |
| 2024/04/10 | 1,333 | 1,372 | 1,333 | 1,363 | 31,900 |
| 2024/04/09 | 1,339 | 1,340 | 1,325 | 1,334 | 28,400 |
| 2024/04/08 | 1,327 | 1,345 | 1,319 | 1,333 | 49,900 |
| 2024/04/05 | 1,330 | 1,330 | 1,304 | 1,327 | 41,100 |
| 2024/04/04 | 1,326 | 1,346 | 1,314 | 1,339 | 74,100 |
| 2024/04/03 | 1,318 | 1,350 | 1,315 | 1,339 | 37,100 |
| 2024/04/02 | 1,368 | 1,368 | 1,331 | 1,335 | 76,700 |
| 2024/04/01 | 1,411 | 1,415 | 1,368 | 1,368 | 46,900 |
| 2024/03/29 | 1,389 | 1,425 | 1,389 | 1,411 | 80,700 |
| 2024/03/28 | 1,390 | 1,410 | 1,379 | 1,379 | 135,900 |
| 2024/03/27 | 1,410 | 1,417 | 1,395 | 1,400 | 184,300 |
| 2024/03/26 | 1,380 | 1,406 | 1,362 | 1,395 | 87,900 |
| 2024/03/25 | 1,411 | 1,414 | 1,380 | 1,387 | 127,400 |
| 2024/03/22 | 1,400 | 1,418 | 1,386 | 1,400 | 100,300 |
| 2024/03/21 | 1,398 | 1,398 | 1,362 | 1,381 | 96,200 |
| 2024/03/19 | 1,365 | 1,388 | 1,352 | 1,383 | 62,300 |
| 2024/03/18 | 1,375 | 1,379 | 1,350 | 1,357 | 80,300 |
| 2024/03/15 | 1,346 | 1,378 | 1,346 | 1,376 | 57,800 |
| 2024/03/14 | 1,358 | 1,358 | 1,333 | 1,338 | 60,700 |
| 2024/03/13 | 1,351 | 1,376 | 1,331 | 1,341 | 48,900 |
| 2024/03/12 | 1,301 | 1,360 | 1,299 | 1,356 | 59,600 |
| 2024/03/11 | 1,330 | 1,338 | 1,301 | 1,312 | 67,500 |
| 2024/03/08 | 1,319 | 1,337 | 1,299 | 1,331 | 198,500 |
| 2024/03/07 | 1,235 | 1,335 | 1,233 | 1,319 | 315,300 |
| 2024/03/06 | 1,191 | 1,243 | 1,190 | 1,233 | 108,800 |
| 2024/03/05 | 1,192 | 1,192 | 1,177 | 1,185 | 37,900 |
| 2024/03/04 | 1,204 | 1,208 | 1,190 | 1,192 | 38,200 |
| 2024/03/01 | 1,194 | 1,202 | 1,182 | 1,202 | 38,200 |
| 2024/02/29 | 1,181 | 1,196 | 1,177 | 1,190 | 41,800 |
| 2024/02/28 | 1,175 | 1,183 | 1,172 | 1,175 | 31,400 |
| 2024/02/27 | 1,162 | 1,183 | 1,162 | 1,181 | 47,400 |
| 2024/02/26 | 1,177 | 1,181 | 1,161 | 1,161 | 48,500 |
| 2024/02/22 | 1,173 | 1,182 | 1,168 | 1,179 | 35,600 |
| 2024/02/21 | 1,189 | 1,197 | 1,169 | 1,170 | 52,600 |
| 2024/02/20 | 1,189 | 1,190 | 1,180 | 1,180 | 25,300 |
| 2024/02/19 | 1,180 | 1,187 | 1,174 | 1,183 | 28,200 |
| 2024/02/16 | 1,185 | 1,185 | 1,167 | 1,174 | 40,000 |
| 2024/02/15 | 1,201 | 1,201 | 1,165 | 1,165 | 46,100 |
| 2024/02/14 | 1,220 | 1,220 | 1,188 | 1,191 | 96,400 |
| 2024/02/13 | 1,230 | 1,244 | 1,222 | 1,227 | 47,100 |
| 2024/02/09 | 1,250 | 1,250 | 1,223 | 1,228 | 58,200 |
| 2024/02/08 | 1,286 | 1,286 | 1,239 | 1,255 | 76,100 |
| 2024/02/07 | 1,266 | 1,292 | 1,264 | 1,286 | 45,100 |
| 2024/02/06 | 1,285 | 1,285 | 1,266 | 1,266 | 50,000 |
| 2024/02/05 | 1,268 | 1,281 | 1,259 | 1,277 | 45,900 |
| 2024/02/02 | 1,258 | 1,266 | 1,244 | 1,260 | 43,300 |
| 2024/02/01 | 1,246 | 1,254 | 1,244 | 1,247 | 51,400 |
| 2024/01/31 | 1,225 | 1,246 | 1,222 | 1,246 | 40,400 |
| 2024/01/30 | 1,237 | 1,237 | 1,214 | 1,225 | 36,500 |
| 2024/01/29 | 1,220 | 1,237 | 1,215 | 1,237 | 48,900 |
| 2024/01/26 | 1,209 | 1,214 | 1,197 | 1,202 | 74,200 |
| 2024/01/25 | 1,184 | 1,198 | 1,181 | 1,194 | 32,200 |
| 2024/01/24 | 1,192 | 1,197 | 1,180 | 1,186 | 28,800 |
| 2024/01/23 | 1,200 | 1,209 | 1,191 | 1,200 | 36,900 |
| 2024/01/22 | 1,177 | 1,200 | 1,177 | 1,200 | 35,800 |
| 2024/01/19 | 1,174 | 1,179 | 1,165 | 1,170 | 22,800 |
| 2024/01/18 | 1,158 | 1,174 | 1,157 | 1,166 | 23,700 |
| 2024/01/17 | 1,172 | 1,186 | 1,161 | 1,162 | 32,200 |
| 2024/01/16 | 1,176 | 1,184 | 1,170 | 1,171 | 34,100 |
| 2024/01/15 | 1,175 | 1,198 | 1,175 | 1,191 | 34,200 |
| 2024/01/12 | 1,187 | 1,187 | 1,166 | 1,175 | 53,000 |
| 2024/01/11 | 1,179 | 1,185 | 1,174 | 1,180 | 50,100 |
| 2024/01/10 | 1,179 | 1,180 | 1,166 | 1,169 | 34,500 |
| 2024/01/09 | 1,163 | 1,179 | 1,163 | 1,170 | 32,200 |
| 2024/01/05 | 1,144 | 1,158 | 1,144 | 1,157 | 34,600 |
| 2024/01/04 | 1,140 | 1,145 | 1,122 | 1,144 | 53,800 |