8935 (株)FJネクストホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,150 | 1,160 | 1,110 | 1,130 | 74,600 | 1,130 |
| 2025-04-03 | 1,178 | 1,188 | 1,160 | 1,177 | 59,300 | 1,177 |
| 2025-04-02 | 1,210 | 1,214 | 1,192 | 1,202 | 50,600 | 1,202 |
| 2025-04-01 | 1,197 | 1,208 | 1,195 | 1,195 | 28,600 | 1,195 |
| 2025-03-31 | 1,215 | 1,215 | 1,186 | 1,197 | 68,100 | 1,197 |
| 2025-03-28 | 1,198 | 1,228 | 1,196 | 1,220 | 158,700 | 1,220 |
| 2025-03-27 | 1,266 | 1,266 | 1,232 | 1,254 | 174,400 | 1,254 |
| 2025-03-26 | 1,245 | 1,259 | 1,242 | 1,259 | 112,600 | 1,259 |
| 2025-03-25 | 1,239 | 1,244 | 1,222 | 1,244 | 102,800 | 1,244 |
| 2025-03-24 | 1,240 | 1,245 | 1,227 | 1,236 | 93,100 | 1,236 |
| 2025-03-21 | 1,242 | 1,245 | 1,222 | 1,232 | 91,100 | 1,232 |
| 2025-03-19 | 1,249 | 1,253 | 1,238 | 1,242 | 46,300 | 1,242 |
| 2025-03-18 | 1,264 | 1,269 | 1,244 | 1,249 | 42,100 | 1,249 |
| 2025-03-17 | 1,242 | 1,256 | 1,230 | 1,256 | 79,000 | 1,256 |
| 2025-03-14 | 1,231 | 1,233 | 1,224 | 1,224 | 27,100 | 1,224 |
| 2025-03-13 | 1,223 | 1,237 | 1,216 | 1,231 | 48,600 | 1,231 |
| 2025-03-12 | 1,215 | 1,230 | 1,212 | 1,225 | 35,300 | 1,225 |
| 2025-03-11 | 1,201 | 1,220 | 1,185 | 1,214 | 67,000 | 1,214 |
| 2025-03-10 | 1,224 | 1,229 | 1,208 | 1,211 | 34,400 | 1,211 |
| 2025-03-07 | 1,216 | 1,219 | 1,201 | 1,216 | 42,500 | 1,216 |
| 2025-03-06 | 1,204 | 1,226 | 1,204 | 1,224 | 49,300 | 1,224 |
| 2025-03-05 | 1,210 | 1,220 | 1,192 | 1,195 | 64,900 | 1,195 |
| 2025-03-04 | 1,200 | 1,220 | 1,198 | 1,203 | 65,000 | 1,203 |
| 2025-03-03 | 1,201 | 1,218 | 1,192 | 1,215 | 52,400 | 1,215 |
| 2025-02-28 | 1,173 | 1,194 | 1,164 | 1,192 | 84,500 | 1,192 |
| 2025-02-27 | 1,143 | 1,172 | 1,142 | 1,172 | 39,600 | 1,172 |
| 2025-02-26 | 1,149 | 1,150 | 1,141 | 1,150 | 39,800 | 1,150 |
| 2025-02-25 | 1,141 | 1,153 | 1,139 | 1,149 | 30,500 | 1,149 |
| 2025-02-21 | 1,159 | 1,159 | 1,145 | 1,151 | 29,600 | 1,151 |
| 2025-02-20 | 1,181 | 1,190 | 1,161 | 1,161 | 36,700 | 1,161 |
| 2025-02-19 | 1,185 | 1,200 | 1,176 | 1,187 | 27,600 | 1,187 |
| 2025-02-18 | 1,193 | 1,196 | 1,184 | 1,192 | 20,500 | 1,192 |
| 2025-02-17 | 1,205 | 1,218 | 1,187 | 1,193 | 20,300 | 1,193 |
| 2025-02-14 | 1,184 | 1,215 | 1,177 | 1,205 | 74,600 | 1,205 |
| 2025-02-13 | 1,165 | 1,181 | 1,152 | 1,181 | 45,500 | 1,181 |
| 2025-02-12 | 1,184 | 1,184 | 1,144 | 1,154 | 74,900 | 1,154 |
| 2025-02-10 | 1,167 | 1,185 | 1,164 | 1,181 | 50,800 | 1,181 |
| 2025-02-07 | 1,168 | 1,183 | 1,154 | 1,156 | 37,500 | 1,156 |
| 2025-02-06 | 1,154 | 1,167 | 1,154 | 1,167 | 20,400 | 1,167 |
| 2025-02-05 | 1,155 | 1,168 | 1,148 | 1,154 | 29,700 | 1,154 |
| 2025-02-04 | 1,161 | 1,171 | 1,152 | 1,152 | 34,900 | 1,152 |
| 2025-02-03 | 1,155 | 1,164 | 1,140 | 1,147 | 51,400 | 1,147 |
| 2025-01-31 | 1,163 | 1,165 | 1,150 | 1,164 | 49,200 | 1,164 |
| 2025-01-30 | 1,174 | 1,174 | 1,158 | 1,166 | 63,800 | 1,166 |
| 2025-01-29 | 1,170 | 1,174 | 1,153 | 1,166 | 27,200 | 1,166 |
| 2025-01-28 | 1,152 | 1,174 | 1,152 | 1,164 | 43,700 | 1,164 |
| 2025-01-27 | 1,135 | 1,152 | 1,131 | 1,152 | 29,500 | 1,152 |
| 2025-01-24 | 1,123 | 1,140 | 1,118 | 1,130 | 44,300 | 1,130 |
| 2025-01-23 | 1,130 | 1,134 | 1,123 | 1,127 | 45,900 | 1,127 |
| 2025-01-22 | 1,143 | 1,143 | 1,125 | 1,133 | 21,700 | 1,133 |
| 2025-01-21 | 1,144 | 1,144 | 1,129 | 1,138 | 24,200 | 1,138 |
| 2025-01-20 | 1,156 | 1,156 | 1,141 | 1,141 | 27,700 | 1,141 |
| 2025-01-17 | 1,150 | 1,153 | 1,144 | 1,150 | 21,800 | 1,150 |
| 2025-01-16 | 1,162 | 1,169 | 1,150 | 1,150 | 24,300 | 1,150 |
| 2025-01-15 | 1,165 | 1,165 | 1,154 | 1,162 | 26,500 | 1,162 |
| 2025-01-14 | 1,165 | 1,165 | 1,153 | 1,158 | 20,600 | 1,158 |
| 2025-01-10 | 1,182 | 1,182 | 1,162 | 1,163 | 17,500 | 1,163 |
| 2025-01-09 | 1,187 | 1,193 | 1,176 | 1,182 | 27,600 | 1,182 |
| 2025-01-08 | 1,204 | 1,204 | 1,185 | 1,185 | 22,300 | 1,185 |
| 2025-01-07 | 1,212 | 1,216 | 1,195 | 1,204 | 35,100 | 1,204 |
| 2025-01-06 | 1,223 | 1,232 | 1,213 | 1,213 | 32,500 | 1,213 |
分割・併合履歴 ： [2013-07-29]1株→2株