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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,119 | 1,126 | 1,100 | 1,110 | 29,300 |
| 2024/11/07 | 1,123 | 1,129 | 1,108 | 1,116 | 39,400 |
| 2024/11/06 | 1,124 | 1,137 | 1,115 | 1,123 | 33,000 |
| 2024/11/05 | 1,121 | 1,123 | 1,105 | 1,113 | 27,500 |
| 2024/11/01 | 1,128 | 1,129 | 1,120 | 1,120 | 26,200 |
| 2024/10/31 | 1,131 | 1,143 | 1,125 | 1,135 | 16,200 |
| 2024/10/30 | 1,135 | 1,147 | 1,127 | 1,127 | 78,200 |
| 2024/10/29 | 1,138 | 1,149 | 1,135 | 1,144 | 15,400 |
| 2024/10/28 | 1,140 | 1,144 | 1,126 | 1,138 | 25,500 |
| 2024/10/25 | 1,151 | 1,151 | 1,127 | 1,129 | 30,300 |
| 2024/10/24 | 1,140 | 1,155 | 1,135 | 1,144 | 19,200 |
| 2024/10/23 | 1,154 | 1,159 | 1,142 | 1,143 | 14,000 |
| 2024/10/22 | 1,166 | 1,169 | 1,154 | 1,159 | 15,500 |
| 2024/10/21 | 1,177 | 1,180 | 1,157 | 1,161 | 19,800 |
| 2024/10/18 | 1,188 | 1,188 | 1,174 | 1,177 | 7,100 |
| 2024/10/17 | 1,189 | 1,189 | 1,180 | 1,180 | 10,500 |
| 2024/10/16 | 1,180 | 1,195 | 1,180 | 1,182 | 21,500 |
| 2024/10/15 | 1,167 | 1,187 | 1,167 | 1,180 | 24,700 |
| 2024/10/11 | 1,162 | 1,172 | 1,159 | 1,164 | 18,800 |
| 2024/10/10 | 1,170 | 1,170 | 1,157 | 1,168 | 21,500 |
| 2024/10/09 | 1,194 | 1,194 | 1,169 | 1,169 | 19,300 |
| 2024/10/08 | 1,192 | 1,192 | 1,181 | 1,181 | 22,800 |
| 2024/10/07 | 1,215 | 1,215 | 1,193 | 1,195 | 29,000 |
| 2024/10/04 | 1,202 | 1,205 | 1,197 | 1,199 | 15,100 |
| 2024/10/03 | 1,212 | 1,217 | 1,200 | 1,202 | 26,700 |
| 2024/10/02 | 1,210 | 1,210 | 1,191 | 1,192 | 26,500 |
| 2024/10/01 | 1,208 | 1,217 | 1,193 | 1,206 | 29,300 |
| 2024/09/30 | 1,202 | 1,214 | 1,189 | 1,213 | 30,700 |
| 2024/09/27 | 1,243 | 1,251 | 1,236 | 1,241 | 27,000 |
| 2024/09/26 | 1,215 | 1,265 | 1,215 | 1,258 | 62,100 |
| 2024/09/25 | 1,230 | 1,230 | 1,207 | 1,217 | 36,500 |
| 2024/09/24 | 1,240 | 1,244 | 1,228 | 1,230 | 26,400 |
| 2024/09/20 | 1,249 | 1,250 | 1,231 | 1,237 | 47,500 |
| 2024/09/19 | 1,242 | 1,247 | 1,223 | 1,231 | 35,800 |
| 2024/09/18 | 1,243 | 1,246 | 1,222 | 1,235 | 28,100 |
| 2024/09/17 | 1,239 | 1,246 | 1,223 | 1,237 | 31,600 |
| 2024/09/13 | 1,240 | 1,245 | 1,222 | 1,222 | 26,500 |
| 2024/09/12 | 1,263 | 1,263 | 1,229 | 1,239 | 22,000 |
| 2024/09/11 | 1,266 | 1,266 | 1,225 | 1,236 | 24,800 |
| 2024/09/10 | 1,276 | 1,297 | 1,276 | 1,276 | 24,400 |
| 2024/09/09 | 1,240 | 1,283 | 1,238 | 1,276 | 59,500 |
| 2024/09/06 | 1,243 | 1,268 | 1,243 | 1,266 | 47,600 |
| 2024/09/05 | 1,221 | 1,248 | 1,219 | 1,237 | 38,100 |
| 2024/09/04 | 1,220 | 1,236 | 1,215 | 1,221 | 51,800 |
| 2024/09/03 | 1,220 | 1,235 | 1,220 | 1,230 | 15,800 |
| 2024/09/02 | 1,224 | 1,224 | 1,201 | 1,220 | 22,700 |
| 2024/08/30 | 1,217 | 1,225 | 1,205 | 1,224 | 18,000 |
| 2024/08/29 | 1,210 | 1,210 | 1,194 | 1,205 | 15,100 |
| 2024/08/28 | 1,203 | 1,209 | 1,191 | 1,206 | 11,300 |
| 2024/08/27 | 1,194 | 1,213 | 1,190 | 1,209 | 34,700 |
| 2024/08/26 | 1,194 | 1,196 | 1,178 | 1,194 | 36,400 |
| 2024/08/23 | 1,178 | 1,194 | 1,178 | 1,194 | 11,700 |
| 2024/08/22 | 1,175 | 1,183 | 1,170 | 1,183 | 10,600 |
| 2024/08/21 | 1,175 | 1,177 | 1,161 | 1,169 | 25,700 |
| 2024/08/20 | 1,194 | 1,195 | 1,176 | 1,188 | 23,800 |
| 2024/08/19 | 1,187 | 1,195 | 1,173 | 1,175 | 22,300 |
| 2024/08/16 | 1,178 | 1,186 | 1,168 | 1,182 | 23,200 |
| 2024/08/15 | 1,160 | 1,170 | 1,146 | 1,164 | 27,600 |
| 2024/08/14 | 1,175 | 1,175 | 1,145 | 1,154 | 37,000 |
| 2024/08/13 | 1,140 | 1,170 | 1,140 | 1,165 | 118,500 |
| 2024/08/09 | 1,147 | 1,154 | 1,118 | 1,130 | 56,500 |
| 2024/08/08 | 1,112 | 1,150 | 1,110 | 1,117 | 65,100 |
| 2024/08/07 | 1,134 | 1,169 | 1,113 | 1,122 | 88,100 |
| 2024/08/06 | 1,140 | 1,179 | 1,123 | 1,134 | 105,700 |
| 2024/08/05 | 1,108 | 1,164 | 1,077 | 1,164 | 152,400 |
| 2024/08/02 | 1,199 | 1,199 | 1,164 | 1,171 | 82,100 |
| 2024/08/01 | 1,305 | 1,306 | 1,224 | 1,232 | 100,200 |
| 2024/07/31 | 1,280 | 1,328 | 1,277 | 1,328 | 31,600 |
| 2024/07/30 | 1,298 | 1,308 | 1,284 | 1,297 | 45,600 |
| 2024/07/29 | 1,291 | 1,314 | 1,290 | 1,311 | 34,600 |
| 2024/07/26 | 1,266 | 1,291 | 1,266 | 1,281 | 21,200 |
| 2024/07/25 | 1,271 | 1,278 | 1,256 | 1,268 | 38,400 |
| 2024/07/24 | 1,320 | 1,325 | 1,294 | 1,294 | 21,400 |
| 2024/07/23 | 1,316 | 1,337 | 1,314 | 1,320 | 23,300 |
| 2024/07/22 | 1,320 | 1,332 | 1,306 | 1,306 | 41,100 |
| 2024/07/19 | 1,328 | 1,350 | 1,320 | 1,336 | 33,800 |
| 2024/07/18 | 1,333 | 1,344 | 1,323 | 1,326 | 16,200 |
| 2024/07/17 | 1,331 | 1,348 | 1,319 | 1,346 | 26,200 |
| 2024/07/16 | 1,330 | 1,330 | 1,312 | 1,317 | 30,900 |
| 2024/07/12 | 1,292 | 1,330 | 1,290 | 1,320 | 30,400 |
| 2024/07/11 | 1,300 | 1,309 | 1,295 | 1,306 | 35,400 |
| 2024/07/10 | 1,306 | 1,306 | 1,290 | 1,294 | 43,000 |
| 2024/07/09 | 1,312 | 1,329 | 1,309 | 1,311 | 28,800 |
| 2024/07/08 | 1,337 | 1,337 | 1,306 | 1,312 | 28,800 |
| 2024/07/05 | 1,369 | 1,374 | 1,329 | 1,338 | 78,400 |
| 2024/07/04 | 1,322 | 1,357 | 1,321 | 1,355 | 38,300 |
| 2024/07/03 | 1,301 | 1,325 | 1,296 | 1,324 | 26,000 |
| 2024/07/02 | 1,303 | 1,308 | 1,292 | 1,304 | 23,400 |
| 2024/07/01 | 1,310 | 1,323 | 1,299 | 1,300 | 33,900 |
| 2024/06/28 | 1,324 | 1,324 | 1,297 | 1,306 | 25,100 |
| 2024/06/27 | 1,305 | 1,323 | 1,300 | 1,323 | 44,700 |
| 2024/06/26 | 1,304 | 1,305 | 1,289 | 1,303 | 36,100 |
| 2024/06/25 | 1,280 | 1,313 | 1,280 | 1,293 | 81,500 |
| 2024/06/24 | 1,269 | 1,278 | 1,254 | 1,272 | 37,700 |
| 2024/06/21 | 1,279 | 1,281 | 1,262 | 1,271 | 39,100 |
| 2024/06/20 | 1,271 | 1,280 | 1,253 | 1,271 | 38,300 |
| 2024/06/19 | 1,238 | 1,266 | 1,235 | 1,266 | 43,700 |
| 2024/06/18 | 1,219 | 1,240 | 1,212 | 1,216 | 57,800 |
| 2024/06/17 | 1,239 | 1,239 | 1,211 | 1,220 | 24,700 |
| 2024/06/14 | 1,214 | 1,245 | 1,214 | 1,241 | 48,400 |
| 2024/06/13 | 1,226 | 1,226 | 1,203 | 1,206 | 26,600 |
| 2024/06/12 | 1,229 | 1,232 | 1,225 | 1,226 | 17,200 |
| 2024/06/11 | 1,243 | 1,243 | 1,227 | 1,230 | 19,000 |
| 2024/06/10 | 1,217 | 1,244 | 1,211 | 1,243 | 25,500 |
| 2024/06/07 | 1,216 | 1,221 | 1,203 | 1,217 | 17,300 |
| 2024/06/06 | 1,224 | 1,235 | 1,215 | 1,221 | 25,700 |
| 2024/06/05 | 1,230 | 1,235 | 1,213 | 1,213 | 32,900 |
| 2024/06/04 | 1,226 | 1,242 | 1,226 | 1,228 | 29,600 |
| 2024/06/03 | 1,243 | 1,249 | 1,232 | 1,236 | 24,300 |
| 2024/05/31 | 1,226 | 1,239 | 1,225 | 1,234 | 34,000 |
| 2024/05/30 | 1,200 | 1,218 | 1,184 | 1,213 | 30,100 |
| 2024/05/29 | 1,211 | 1,216 | 1,200 | 1,206 | 34,300 |
| 2024/05/28 | 1,222 | 1,237 | 1,218 | 1,221 | 30,300 |
| 2024/05/27 | 1,242 | 1,257 | 1,209 | 1,212 | 103,300 |
| 2024/05/24 | 1,265 | 1,273 | 1,239 | 1,245 | 59,500 |
| 2024/05/23 | 1,262 | 1,281 | 1,253 | 1,269 | 35,400 |
| 2024/05/22 | 1,267 | 1,274 | 1,261 | 1,262 | 22,500 |
| 2024/05/21 | 1,278 | 1,278 | 1,265 | 1,265 | 20,300 |
| 2024/05/20 | 1,273 | 1,289 | 1,270 | 1,285 | 38,400 |
| 2024/05/17 | 1,263 | 1,279 | 1,262 | 1,262 | 26,200 |
| 2024/05/16 | 1,284 | 1,287 | 1,255 | 1,267 | 27,600 |
| 2024/05/15 | 1,285 | 1,285 | 1,265 | 1,280 | 52,400 |
| 2024/05/14 | 1,315 | 1,328 | 1,261 | 1,267 | 82,100 |
| 2024/05/13 | 1,371 | 1,374 | 1,325 | 1,336 | 80,400 |
| 2024/05/10 | 1,369 | 1,385 | 1,369 | 1,379 | 33,700 |
| 2024/05/09 | 1,371 | 1,378 | 1,362 | 1,369 | 24,900 |
| 2024/05/08 | 1,354 | 1,371 | 1,354 | 1,362 | 18,400 |
| 2024/05/07 | 1,358 | 1,376 | 1,350 | 1,368 | 32,000 |
| 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 |