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
1,313
円
(23:10)
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) | 1,001 (23/06/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,425 (24/03/29) | 1,122 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,269 | 1,324 | 1,254 | 1,306 | +35 | +2.8 | 250,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,040 | 1,070 | 1,013 | 1,018 | -10 | -1.0 | 414,500 |
| 7/30 | 1,036 | 1,049 | 1,026 | 1,028 | +2 | +0.2 | 208,000 |
| 7/21 | 1,035 | 1,040 | 1,020 | 1,026 | -11 | -1.1 | 129,800 |
| 7/16 | 1,042 | 1,046 | 1,031 | 1,037 | +16 | +1.6 | 236,800 |
| 7/9 | 1,029 | 1,048 | 1,010 | 1,021 | -14 | -1.4 | 233,700 |
| 7/2 | 1,029 | 1,042 | 1,005 | 1,035 | +13 | +1.3 | 296,900 |
| 6/25 | 1,010 | 1,034 | 1,001 | 1,022 | +4 | +0.4 | 257,000 |
| 6/18 | 1,017 | 1,043 | 1,007 | 1,018 | +1 | +0.1 | 273,800 |
| 6/11 | 1,033 | 1,033 | 1,005 | 1,017 | -6 | -0.6 | 313,400 |
| 6/4 | 1,023 | 1,037 | 1,011 | 1,023 | -6 | -0.6 | 314,100 |
| 5/28 | 1,030 | 1,036 | 1,015 | 1,029 | -1 | -0.1 | 256,600 |
| 5/21 | 1,005 | 1,039 | 1,002 | 1,030 | +28 | +2.8 | 218,300 |
| 5/14 | 1,052 | 1,069 | 992 | 1,002 | -37 | -3.6 | 494,600 |
| 5/7 | 1,039 | 1,041 | 1,014 | 1,039 | +19 | +1.9 | 92,700 |
| 4/30 | 1,040 | 1,044 | 1,019 | 1,020 | -14 | -1.4 | 165,300 |
| 4/23 | 1,076 | 1,085 | 1,032 | 1,034 | -47 | -4.4 | 226,200 |
| 4/16 | 1,086 | 1,101 | 1,070 | 1,081 | -3 | -0.3 | 156,600 |
| 4/9 | 1,107 | 1,125 | 1,073 | 1,084 | -23 | -2.1 | 348,900 |
| 4/2 | 1,245 | 1,249 | 1,103 | 1,107 | -137 | -11.0 | 1,135,500 |
| 3/26 | 1,296 | 1,325 | 1,206 | 1,244 | -52 | -4.0 | 852,400 |
| 3/19 | 1,153 | 1,296 | 1,153 | 1,296 | +158 | +13.9 | 757,800 |
| 3/12 | 1,095 | 1,140 | 1,091 | 1,138 | +49 | +4.5 | 705,300 |
| 3/5 | 1,094 | 1,116 | 1,062 | 1,089 | -8 | -0.7 | 603,000 |
| 2/26 | 1,143 | 1,143 | 1,088 | 1,097 | -24 | -2.1 | 301,500 |
| 2/19 | 1,165 | 1,169 | 1,112 | 1,121 | -32 | -2.8 | 412,000 |
| 2/12 | 1,149 | 1,175 | 1,137 | 1,153 | +11 | +1.0 | 294,700 |
| 2/5 | 1,010 | 1,167 | 1,010 | 1,142 | +134 | +13.3 | 538,400 |
| 1/29 | 1,020 | 1,051 | 1,008 | 1,008 | -3 | -0.3 | 549,700 |
| 1/22 | 1,004 | 1,039 | 1,001 | 1,011 | +5 | +0.5 | 276,600 |
| 1/15 | 1,005 | 1,030 | 1,000 | 1,006 | +5 | +0.5 | 243,400 |
▶︎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