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
1,367.1
円
(09:10)
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) | 1,002 (23/07/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,310 | 1,374 | 1,292 | 1,368 | +62 | +4.8 | 134,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,077 | 1,082 | 1,045 | 1,068 | -3 | -0.3 | 655,600 |
| 11/15 | 1,048 | 1,097 | 1,040 | 1,071 | +23 | +2.2 | 976,300 |
| 11/8 | 1,106 | 1,108 | 1,038 | 1,048 | -88 | -7.8 | 881,100 |
| 11/1 | 1,100 | 1,139 | 1,094 | 1,136 | +41 | +3.7 | 544,000 |
| 10/25 | 1,073 | 1,108 | 1,068 | 1,095 | +24 | +2.2 | 274,900 |
| 10/18 | 1,077 | 1,092 | 1,067 | 1,071 | 0 | 0.0 | 265,700 |
| 10/11 | 1,056 | 1,076 | 1,040 | 1,071 | +25 | +2.4 | 314,700 |
| 10/4 | 1,049 | 1,067 | 1,026 | 1,046 | -3 | -0.3 | 366,500 |
| 9/27 | 1,065 | 1,083 | 1,037 | 1,049 | -10 | -0.9 | 390,100 |
| 9/20 | 1,042 | 1,071 | 1,035 | 1,059 | +11 | +1.1 | 429,800 |
| 9/13 | 1,015 | 1,049 | 1,011 | 1,048 | +43 | +4.3 | 390,200 |
| 9/6 | 1,015 | 1,040 | 1,002 | 1,005 | -6 | -0.6 | 484,900 |
| 8/30 | 995 | 1,029 | 990 | 1,011 | -2 | -0.2 | 464,700 |
| 8/23 | 1,018 | 1,047 | 1,005 | 1,013 | +6 | +0.6 | 400,100 |
| 8/16 | 1,007 | 1,037 | 995 | 1,007 | -3 | -0.3 | 426,400 |
| 8/9 | 1,041 | 1,041 | 982 | 1,010 | -38 | -3.6 | 551,600 |
| 8/2 | 1,078 | 1,111 | 1,030 | 1,048 | -30 | -2.8 | 574,800 |
| 7/26 | 1,070 | 1,080 | 1,045 | 1,078 | +8 | +0.8 | 472,300 |
| 7/19 | 1,073 | 1,077 | 1,025 | 1,070 | -6 | -0.6 | 400,300 |
| 7/12 | 1,140 | 1,141 | 1,064 | 1,076 | -65 | -5.7 | 548,400 |
| 7/5 | 1,055 | 1,148 | 1,051 | 1,141 | +101 | +9.7 | 531,000 |
| 6/28 | 1,145 | 1,151 | 1,038 | 1,040 | -109 | -9.5 | 753,500 |
| 6/21 | 1,109 | 1,157 | 1,096 | 1,149 | +53 | +4.8 | 810,300 |
| 6/14 | 1,010 | 1,107 | 980 | 1,096 | +85 | +8.4 | 553,100 |
| 6/7 | 947 | 1,016 | 939 | 1,011 | +52 | +5.4 | 432,800 |
| 5/31 | 973 | 980 | 955 | 959 | -11 | -1.1 | 337,000 |
| 5/24 | 975 | 986 | 950 | 970 | -5 | -0.5 | 228,800 |
| 5/17 | 956 | 995 | 950 | 975 | +12 | +1.3 | 488,100 |
| 5/10 | 892 | 994 | 861 | 963 | +73 | +8.2 | 771,900 |
| 4/26 | 914 | 917 | 885 | 890 | -19 | -2.1 | 235,900 |
▶︎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