8935東証P貸借
業種 不動産業
ＦＪネクストホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,425 (24/03/29) | 1,006 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,425 (24/03/29) | 1,077 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,240 | 1,265 | 1,207 | 1,241 | +4 | +0.3 | 179,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 952 | 969 | 949 | 962 | +15 | +1.6 | 233,400 |
| 12/23 | 960 | 970 | 935 | 947 | -18 | -1.9 | 433,600 |
| 12/16 | 957 | 977 | 955 | 965 | +6 | +0.6 | 295,800 |
| 12/9 | 948 | 962 | 937 | 959 | +9 | +1.0 | 475,600 |
| 12/2 | 978 | 978 | 939 | 950 | -25 | -2.6 | 623,700 |
| 11/25 | 958 | 975 | 955 | 975 | +20 | +2.1 | 335,100 |
| 11/18 | 975 | 975 | 951 | 955 | -25 | -2.6 | 470,800 |
| 11/11 | 975 | 999 | 966 | 980 | -4 | -0.4 | 375,000 |
| 11/4 | 993 | 1,002 | 983 | 984 | -8 | -0.8 | 280,700 |
| 10/28 | 999 | 1,005 | 988 | 992 | -10 | -1.0 | 348,700 |
| 10/21 | 1,002 | 1,024 | 998 | 1,002 | -4 | -0.4 | 143,800 |
| 10/14 | 1,009 | 1,024 | 988 | 1,006 | -23 | -2.2 | 257,200 |
| 10/7 | 1,003 | 1,033 | 997 | 1,029 | +21 | +2.1 | 186,300 |
| 9/30 | 1,038 | 1,046 | 1,007 | 1,008 | -31 | -3.0 | 280,900 |
| 9/22 | 1,047 | 1,052 | 1,033 | 1,039 | +3 | +0.3 | 98,500 |
| 9/16 | 1,028 | 1,039 | 1,013 | 1,036 | +11 | +1.1 | 192,500 |
| 9/9 | 1,032 | 1,032 | 1,000 | 1,025 | -8 | -0.8 | 297,400 |
| 9/2 | 1,038 | 1,048 | 1,022 | 1,033 | -12 | -1.2 | 285,700 |
| 8/26 | 1,056 | 1,065 | 1,041 | 1,045 | -16 | -1.5 | 181,300 |
| 8/19 | 1,068 | 1,074 | 1,054 | 1,061 | -1 | -0.1 | 153,500 |
| 8/12 | 1,083 | 1,086 | 1,048 | 1,062 | -22 | -2.0 | 206,000 |
| 8/5 | 1,093 | 1,097 | 1,046 | 1,084 | -1 | -0.1 | 269,300 |
| 7/29 | 1,069 | 1,092 | 1,067 | 1,085 | +6 | +0.6 | 236,900 |
| 7/22 | 1,080 | 1,089 | 1,061 | 1,079 | +7 | +0.7 | 139,900 |
| 7/15 | 1,064 | 1,080 | 1,053 | 1,072 | +9 | +0.9 | 238,300 |
| 7/8 | 1,075 | 1,078 | 1,045 | 1,063 | -1 | -0.1 | 241,500 |
| 7/1 | 1,060 | 1,086 | 1,054 | 1,064 | +5 | +0.5 | 301,100 |
| 6/24 | 1,043 | 1,060 | 1,023 | 1,059 | +10 | +1.0 | 228,700 |
| 6/17 | 1,064 | 1,073 | 1,027 | 1,049 | -32 | -3.0 | 385,000 |
| 6/10 | 1,066 | 1,097 | 1,060 | 1,081 | +10 | +0.9 | 343,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
