8935 (株)FJネクストホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,346 | 1,352 | 1,337 | 1,349 | 15,600 | 1,349 |
| 2024-05-01 | 1,366 | 1,366 | 1,337 | 1,346 | 15,500 | 1,346 |
| 2024-04-30 | 1,331 | 1,370 | 1,331 | 1,366 | 45,400 | 1,366 |
| 2024-04-26 | 1,318 | 1,335 | 1,308 | 1,330 | 26,500 | 1,330 |
| 2024-04-25 | 1,324 | 1,330 | 1,315 | 1,315 | 19,900 | 1,315 |
| 2024-04-24 | 1,346 | 1,346 | 1,321 | 1,333 | 35,900 | 1,333 |
| 2024-04-23 | 1,340 | 1,354 | 1,332 | 1,352 | 51,900 | 1,352 |
| 2024-04-22 | 1,316 | 1,336 | 1,316 | 1,329 | 29,700 | 1,329 |
| 2024-04-19 | 1,312 | 1,326 | 1,295 | 1,310 | 63,300 | 1,310 |
| 2024-04-18 | 1,303 | 1,317 | 1,299 | 1,308 | 24,600 | 1,308 |
| 2024-04-17 | 1,315 | 1,328 | 1,294 | 1,301 | 56,600 | 1,301 |
| 2024-04-16 | 1,335 | 1,335 | 1,301 | 1,307 | 48,100 | 1,307 |
| 2024-04-15 | 1,340 | 1,348 | 1,328 | 1,341 | 27,500 | 1,341 |
| 2024-04-12 | 1,341 | 1,360 | 1,341 | 1,354 | 24,900 | 1,354 |
| 2024-04-11 | 1,350 | 1,364 | 1,340 | 1,341 | 25,800 | 1,341 |
| 2024-04-10 | 1,333 | 1,372 | 1,333 | 1,363 | 31,900 | 1,363 |
| 2024-04-09 | 1,339 | 1,340 | 1,325 | 1,334 | 28,400 | 1,334 |
| 2024-04-08 | 1,327 | 1,345 | 1,319 | 1,333 | 49,900 | 1,333 |
| 2024-04-05 | 1,330 | 1,330 | 1,304 | 1,327 | 41,100 | 1,327 |
| 2024-04-04 | 1,326 | 1,346 | 1,314 | 1,339 | 74,100 | 1,339 |
| 2024-04-03 | 1,318 | 1,350 | 1,315 | 1,339 | 37,100 | 1,339 |
| 2024-04-02 | 1,368 | 1,368 | 1,331 | 1,335 | 76,700 | 1,335 |
| 2024-04-01 | 1,411 | 1,415 | 1,368 | 1,368 | 46,900 | 1,368 |
| 2024-03-29 | 1,389 | 1,425 | 1,389 | 1,411 | 80,700 | 1,411 |
| 2024-03-28 | 1,390 | 1,410 | 1,379 | 1,379 | 135,900 | 1,379 |
| 2024-03-27 | 1,410 | 1,417 | 1,395 | 1,400 | 184,300 | 1,400 |
| 2024-03-26 | 1,380 | 1,406 | 1,362 | 1,395 | 87,900 | 1,395 |
| 2024-03-25 | 1,411 | 1,414 | 1,380 | 1,387 | 127,400 | 1,387 |
| 2024-03-22 | 1,400 | 1,418 | 1,386 | 1,400 | 100,300 | 1,400 |
| 2024-03-21 | 1,398 | 1,398 | 1,362 | 1,381 | 96,200 | 1,381 |
| 2024-03-19 | 1,365 | 1,388 | 1,352 | 1,383 | 62,300 | 1,383 |
| 2024-03-18 | 1,375 | 1,379 | 1,350 | 1,357 | 80,300 | 1,357 |
| 2024-03-15 | 1,346 | 1,378 | 1,346 | 1,376 | 57,800 | 1,376 |
| 2024-03-14 | 1,358 | 1,358 | 1,333 | 1,338 | 60,700 | 1,338 |
| 2024-03-13 | 1,351 | 1,376 | 1,331 | 1,341 | 48,900 | 1,341 |
| 2024-03-12 | 1,301 | 1,360 | 1,299 | 1,356 | 59,600 | 1,356 |
| 2024-03-11 | 1,330 | 1,338 | 1,301 | 1,312 | 67,500 | 1,312 |
| 2024-03-08 | 1,319 | 1,337 | 1,299 | 1,331 | 198,500 | 1,331 |
| 2024-03-07 | 1,235 | 1,335 | 1,233 | 1,319 | 315,300 | 1,319 |
| 2024-03-06 | 1,191 | 1,243 | 1,190 | 1,233 | 108,800 | 1,233 |
| 2024-03-05 | 1,192 | 1,192 | 1,177 | 1,185 | 37,900 | 1,185 |
| 2024-03-04 | 1,204 | 1,208 | 1,190 | 1,192 | 38,200 | 1,192 |
| 2024-03-01 | 1,194 | 1,202 | 1,182 | 1,202 | 38,200 | 1,202 |
| 2024-02-29 | 1,181 | 1,196 | 1,177 | 1,190 | 41,800 | 1,190 |
| 2024-02-28 | 1,175 | 1,183 | 1,172 | 1,175 | 31,400 | 1,175 |
| 2024-02-27 | 1,162 | 1,183 | 1,162 | 1,181 | 47,400 | 1,181 |
| 2024-02-26 | 1,177 | 1,181 | 1,161 | 1,161 | 48,500 | 1,161 |
| 2024-02-22 | 1,173 | 1,182 | 1,168 | 1,179 | 35,600 | 1,179 |
| 2024-02-21 | 1,189 | 1,197 | 1,169 | 1,170 | 52,600 | 1,170 |
| 2024-02-20 | 1,189 | 1,190 | 1,180 | 1,180 | 25,300 | 1,180 |
| 2024-02-19 | 1,180 | 1,187 | 1,174 | 1,183 | 28,200 | 1,183 |
| 2024-02-16 | 1,185 | 1,185 | 1,167 | 1,174 | 40,000 | 1,174 |
| 2024-02-15 | 1,201 | 1,201 | 1,165 | 1,165 | 46,100 | 1,165 |
| 2024-02-14 | 1,220 | 1,220 | 1,188 | 1,191 | 96,400 | 1,191 |
| 2024-02-13 | 1,230 | 1,244 | 1,222 | 1,227 | 47,100 | 1,227 |
| 2024-02-09 | 1,250 | 1,250 | 1,223 | 1,228 | 58,200 | 1,228 |
| 2024-02-08 | 1,286 | 1,286 | 1,239 | 1,255 | 76,100 | 1,255 |
| 2024-02-07 | 1,266 | 1,292 | 1,264 | 1,286 | 45,100 | 1,286 |
| 2024-02-06 | 1,285 | 1,285 | 1,266 | 1,266 | 50,000 | 1,266 |
| 2024-02-05 | 1,268 | 1,281 | 1,259 | 1,277 | 45,900 | 1,277 |
| 2024-02-02 | 1,258 | 1,266 | 1,244 | 1,260 | 43,300 | 1,260 |
| 2024-02-01 | 1,246 | 1,254 | 1,244 | 1,247 | 51,400 | 1,247 |
| 2024-01-31 | 1,225 | 1,246 | 1,222 | 1,246 | 40,400 | 1,246 |
| 2024-01-30 | 1,237 | 1,237 | 1,214 | 1,225 | 36,500 | 1,225 |
| 2024-01-29 | 1,220 | 1,237 | 1,215 | 1,237 | 48,900 | 1,237 |
| 2024-01-26 | 1,209 | 1,214 | 1,197 | 1,202 | 74,200 | 1,202 |
| 2024-01-25 | 1,184 | 1,198 | 1,181 | 1,194 | 32,200 | 1,194 |
| 2024-01-24 | 1,192 | 1,197 | 1,180 | 1,186 | 28,800 | 1,186 |
| 2024-01-23 | 1,200 | 1,209 | 1,191 | 1,200 | 36,900 | 1,200 |
| 2024-01-22 | 1,177 | 1,200 | 1,177 | 1,200 | 35,800 | 1,200 |
| 2024-01-19 | 1,174 | 1,179 | 1,165 | 1,170 | 22,800 | 1,170 |
| 2024-01-18 | 1,158 | 1,174 | 1,157 | 1,166 | 23,700 | 1,166 |
| 2024-01-17 | 1,172 | 1,186 | 1,161 | 1,162 | 32,200 | 1,162 |
| 2024-01-16 | 1,176 | 1,184 | 1,170 | 1,171 | 34,100 | 1,171 |
| 2024-01-15 | 1,175 | 1,198 | 1,175 | 1,191 | 34,200 | 1,191 |
| 2024-01-12 | 1,187 | 1,187 | 1,166 | 1,175 | 53,000 | 1,175 |
| 2024-01-11 | 1,179 | 1,185 | 1,174 | 1,180 | 50,100 | 1,180 |
| 2024-01-10 | 1,179 | 1,180 | 1,166 | 1,169 | 34,500 | 1,169 |
| 2024-01-09 | 1,163 | 1,179 | 1,163 | 1,170 | 32,200 | 1,170 |
| 2024-01-05 | 1,144 | 1,158 | 1,144 | 1,157 | 34,600 | 1,157 |
| 2024-01-04 | 1,140 | 1,145 | 1,122 | 1,144 | 53,800 | 1,144 |
分割・併合履歴 ： [2013-07-29]1株→2株
