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
2026/05/15 1,756 1,760 1,689 1,703 119,800
2026/05/14 1,775 1,794 1,750 1,774 112,900
2026/05/13 1,669 1,787 1,652 1,762 260,100
2026/05/12 1,508 1,637 1,490 1,637 234,800
2026/05/11 1,489 1,505 1,481 1,500 77,600
2026/05/08 1,508 1,508 1,474 1,484 101,800
2026/05/07 1,517 1,530 1,499 1,517 89,300
2026/05/01 1,504 1,521 1,482 1,489 57,100
2026/04/30 1,493 1,504 1,473 1,504 98,200
2026/04/28 1,504 1,517 1,497 1,517 51,800
2026/04/27 1,496 1,515 1,478 1,504 82,300
2026/04/24 1,526 1,534 1,504 1,504 90,000
2026/04/23 1,560 1,560 1,518 1,525 71,700
2026/04/22 1,610 1,613 1,561 1,565 119,800
2026/04/21 1,560 1,639 1,533 1,622 198,200
2026/04/20 1,570 1,570 1,542 1,560 43,000
2026/04/17 1,567 1,570 1,542 1,546 50,800
2026/04/16 1,581 1,587 1,560 1,569 50,400
2026/04/15 1,594 1,605 1,568 1,581 52,900
2026/04/14 1,585 1,591 1,557 1,570 77,500
2026/04/13 1,610 1,624 1,567 1,577 82,000
2026/04/10 1,633 1,650 1,608 1,615 52,900
2026/04/09 1,660 1,673 1,636 1,636 68,700
2026/04/08 1,655 1,661 1,646 1,660 71,800
2026/04/07 1,596 1,618 1,596 1,607 31,100
2026/04/06 1,600 1,620 1,594 1,604 44,800
2026/04/03 1,605 1,622 1,589 1,591 29,600
2026/03/27 1,632 1,652 1,625 1,637 143,500
2026/03/26 1,663 1,663 1,621 1,635 78,300
2026/03/25 1,664 1,668 1,648 1,656 74,600
2026/03/24 1,650 1,653 1,618 1,626 58,100
2026/03/23 1,635 1,635 1,585 1,588 123,500
2026/03/19 1,719 1,720 1,675 1,675 96,300
2026/03/18 1,734 1,777 1,727 1,757 61,500
2026/03/17 1,729 1,739 1,710 1,711 46,600
2026/03/16 1,711 1,734 1,700 1,707 84,600
2026/03/13 1,730 1,756 1,720 1,720 57,200
2026/03/12 1,771 1,771 1,741 1,753 60,800
2026/03/11 1,809 1,821 1,790 1,796 37,300
2026/03/10 1,783 1,804 1,762 1,775 77,900
2026/03/09 1,739 1,764 1,711 1,757 120,300
2026/03/06 1,786 1,816 1,770 1,814 51,300
2026/03/05 1,814 1,830 1,788 1,807 70,700
2026/03/04 1,784 1,794 1,725 1,752 120,300
2026/03/03 1,911 1,911 1,821 1,824 105,300
2026/03/02 1,897 1,946 1,891 1,927 68,900
2026/02/27 1,909 1,948 1,890 1,948 102,000
2026/02/26 1,925 1,941 1,895 1,898 112,900
2026/02/25 1,918 1,922 1,896 1,902 81,400
2026/02/24 1,860 1,888 1,856 1,878 39,600
2026/02/20 1,865 1,878 1,855 1,873 41,700
2026/02/19 1,878 1,892 1,846 1,885 88,200
2026/02/18 1,908 1,938 1,881 1,894 79,900
2026/02/17 1,841 1,894 1,825 1,890 128,900
2026/02/16 1,829 1,867 1,809 1,841 67,800
2026/02/13 1,865 1,870 1,790 1,823 77,700
2026/02/12 1,815 1,870 1,815 1,870 100,900
2026/02/10 1,793 1,837 1,772 1,805 79,200
2026/02/09 1,764 1,823 1,764 1,793 158,900
2026/02/06 1,712 1,741 1,680 1,706 155,400
2026/02/05 1,718 1,734 1,700 1,700 117,500
2026/02/04 1,674 1,724 1,666 1,700 279,000
2026/02/03 1,458 1,728 1,458 1,677 635,300
2026/02/02 1,473 1,480 1,455 1,455 41,200
2026/01/30 1,448 1,466 1,443 1,465 37,300
2026/01/29 1,446 1,458 1,433 1,448 45,800
2026/01/28 1,460 1,460 1,443 1,444 44,500
2026/01/27 1,474 1,477 1,459 1,459 45,300
2026/01/26 1,490 1,490 1,471 1,480 60,200
2026/01/23 1,499 1,508 1,495 1,504 28,800
2026/01/22 1,485 1,505 1,485 1,497 30,200
2026/01/21 1,485 1,490 1,475 1,482 50,700
2026/01/20 1,516 1,516 1,493 1,493 70,900
2026/01/19 1,550 1,550 1,513 1,516 46,900
2026/01/16 1,536 1,550 1,524 1,543 44,900
2026/01/15 1,526 1,563 1,525 1,536 67,000
2026/01/14 1,508 1,534 1,507 1,532 58,600
2026/01/13 1,512 1,526 1,498 1,507 84,000
2026/01/09 1,494 1,514 1,486 1,503 40,400
2026/01/08 1,520 1,520 1,496 1,497 58,800
2026/01/07 1,470 1,523 1,468 1,512 74,000
2026/01/06 1,443 1,484 1,442 1,480 46,700
2026/01/05 1,449 1,456 1,430 1,435 39,800

このページの先頭へ