KabuInsight

ＦＪネクストホールディングス

8935
プライム/不動産業/FJ NEXT HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,730.01,756.01,720.01,720.0-33.0-1.88%57,200
2026-03-121,771.01,771.01,741.01,753.0-43.0-2.39%60,800
2026-03-111,809.01,821.01,790.01,796.0+21.0+1.18%37,300
2026-03-101,783.01,804.01,762.01,775.0+18.0+1.02%77,900
2026-03-091,739.01,764.01,711.01,757.0-57.0-3.14%120,300
2026-03-061,786.01,816.01,770.01,814.0+7.0+0.39%51,300
2026-03-051,814.01,830.01,788.01,807.0+55.0+3.14%70,700
2026-03-041,784.01,794.01,725.01,752.0-72.0-3.95%120,300
2026-03-031,911.01,911.01,821.01,824.0-103.0-5.35%105,300
2026-03-021,897.01,946.01,891.01,927.0-21.0-1.08%68,900
2026-02-271,909.01,948.01,890.01,948.0+50.0+2.63%102,000
2026-02-261,925.01,941.01,895.01,898.0-4.0-0.21%112,900
2026-02-251,918.01,922.01,896.01,902.0+24.0+1.28%81,400
2026-02-241,860.01,888.01,856.01,878.0+5.0+0.27%39,600
2026-02-201,865.01,878.01,855.01,873.0-12.0-0.64%41,700
2026-02-191,878.01,892.01,846.01,885.0-9.0-0.48%88,200
2026-02-181,908.01,938.01,881.01,894.0+4.0+0.21%79,900
2026-02-171,841.01,894.01,825.01,890.0+49.0+2.66%128,900
2026-02-161,829.01,867.01,809.01,841.0+18.0+0.99%67,800
2026-02-131,865.01,870.01,790.01,823.0-47.0-2.51%77,700
2026-02-121,815.01,870.01,815.01,870.0+65.0+3.60%100,900
2026-02-101,793.01,837.01,772.01,805.0+12.0+0.67%79,200
2026-02-091,764.01,823.01,764.01,793.0+87.0+5.10%158,900
2026-02-061,712.01,741.01,680.01,706.0+6.0+0.35%155,400
2026-02-051,718.01,734.01,700.01,700.00.00.00%117,500
2026-02-041,674.01,724.01,666.01,700.0+23.0+1.37%279,000
2026-02-031,458.01,728.01,458.01,677.0+222.0+15.26%635,300
2026-02-021,473.01,480.01,455.01,455.0-10.0-0.68%41,200
2026-01-301,448.01,466.01,443.01,465.0+17.0+1.17%37,300
2026-01-291,446.01,458.01,433.01,448.0+4.0+0.28%45,800
2026-01-281,460.01,460.01,443.01,444.0-15.0-1.03%44,500
2026-01-271,474.01,477.01,459.01,459.0-21.0-1.42%45,300
2026-01-261,490.01,490.01,471.01,480.0-24.0-1.60%60,200
2026-01-231,499.01,508.01,495.01,504.0+7.0+0.47%28,800
2026-01-221,485.01,505.01,485.01,497.0+15.0+1.01%30,200
2026-01-211,485.01,490.01,475.01,482.0-11.0-0.74%50,700
2026-01-201,516.01,516.01,493.01,493.0-23.0-1.52%70,900
2026-01-191,550.01,550.01,513.01,516.0-27.0-1.75%46,900
2026-01-161,536.01,550.01,524.01,543.0+7.0+0.46%44,900
2026-01-151,526.01,563.01,525.01,536.0+4.0+0.26%67,000
2026-01-141,508.01,534.01,507.01,532.0+25.0+1.66%58,600
2026-01-131,512.01,526.01,498.01,507.0+4.0+0.27%84,000
2026-01-091,494.01,514.01,486.01,503.0+6.0+0.40%40,400
2026-01-081,520.01,520.01,496.01,497.0-15.0-0.99%58,800
2026-01-071,470.01,523.01,468.01,512.0+32.0+2.16%74,000
2026-01-061,443.01,484.01,442.01,480.0+45.0+3.14%46,700
2026-01-051,449.01,456.01,430.01,435.0-13.0-0.90%39,800
2025-12-301,459.01,468.01,448.01,448.0-10.0-0.69%27,900
2025-12-291,456.01,459.01,446.01,458.0+13.0+0.90%36,200
2025-12-261,446.01,453.01,437.01,445.0+2.0+0.14%40,300
2025-12-251,430.01,445.01,430.01,443.0+16.0+1.12%32,500
2025-12-241,429.01,436.01,425.01,427.0-2.0-0.14%28,800
2025-12-231,401.01,429.01,400.01,429.0+29.0+2.07%50,000
2025-12-221,416.01,416.01,395.01,400.0-7.0-0.50%39,100
2025-12-191,395.01,410.01,395.01,407.0+5.0+0.36%43,800
2025-12-181,390.01,407.01,388.01,402.0+12.0+0.86%57,300
2025-12-171,410.01,410.01,389.01,390.0-11.0-0.79%31,900
2025-12-161,404.01,407.01,394.01,401.0-3.0-0.21%40,500
2025-12-151,399.01,409.01,392.01,404.0+12.0+0.86%42,400
2025-12-121,411.01,413.01,390.01,392.0+5.0+0.36%60,500
2025-12-111,425.01,425.01,387.01,387.0-22.0-1.56%67,300
2025-12-101,399.01,417.01,397.01,409.0+15.0+1.08%34,500
2025-12-091,419.01,425.01,394.01,394.0-31.0-2.18%52,100
2025-12-081,404.01,432.01,401.01,425.0+24.0+1.71%42,800
2025-12-051,418.01,422.01,401.01,401.0-26.0-1.82%42,600
2025-12-041,439.01,439.01,425.01,427.0-5.0-0.35%37,700
2025-12-031,446.01,446.01,431.01,432.0-6.0-0.42%42,300
2025-12-021,456.01,456.01,438.01,438.0-18.0-1.24%35,300
2025-12-011,464.01,464.01,441.01,456.0-12.0-0.82%35,500
2025-11-281,459.01,477.01,459.01,468.0-4.0-0.27%26,500
2025-11-271,484.01,487.01,465.01,472.0-12.0-0.81%22,400
2025-11-261,466.01,487.01,466.01,484.0+13.0+0.88%30,800
2025-11-251,480.01,480.01,459.01,471.0-10.0-0.68%29,200
2025-11-211,440.01,481.01,440.01,481.0+33.0+2.28%56,300
2025-11-201,443.01,462.01,437.01,448.0+5.0+0.35%50,600
2025-11-191,460.01,464.01,439.01,443.0-9.0-0.62%38,900
2025-11-181,446.01,457.01,436.01,452.0-4.0-0.27%41,900
2025-11-171,465.01,474.01,445.01,456.0+4.0+0.28%48,100
2025-11-141,440.01,464.01,436.01,452.0+9.0+0.62%37,700
2025-11-131,455.01,461.01,438.01,443.0-7.0-0.48%24,200
2025-11-121,441.01,458.01,437.01,450.0+12.0+0.83%32,100
2025-11-111,438.01,445.01,421.01,438.0+9.0+0.63%35,600
2025-11-101,425.01,440.01,416.01,429.0+13.0+0.92%60,800
2025-11-071,453.01,461.01,405.01,416.0-33.0-2.28%99,700
2025-11-061,521.01,548.01,436.01,449.0-56.0-3.72%174,700
2025-11-051,505.01,520.01,475.01,505.0-2.0-0.13%58,100
2025-11-041,510.01,522.01,500.01,507.0-3.0-0.20%39,100
2025-10-311,530.01,530.01,492.01,510.0-7.0-0.46%51,800
2025-10-301,506.01,520.01,504.01,517.0+8.0+0.53%205,600
2025-10-291,542.01,545.01,507.01,509.0-41.0-2.65%53,900
2025-10-281,586.01,598.01,548.01,550.0-49.0-3.06%63,800
2025-10-271,580.01,599.01,579.01,599.0+26.0+1.65%54,700
2025-10-241,563.01,574.01,551.01,573.0+13.0+0.83%42,500
2025-10-231,536.01,566.01,533.01,560.0+22.0+1.43%40,400
2025-10-221,550.01,554.01,538.01,538.0-6.0-0.39%30,500
2025-10-211,527.01,546.01,515.01,544.0+17.0+1.11%39,000
2025-10-201,532.01,535.01,514.01,527.0+18.0+1.19%39,100
2025-10-171,501.01,513.01,497.01,509.0+6.0+0.40%30,200
2025-10-161,498.01,509.01,498.01,503.0-2.0-0.13%28,900
2025-10-151,486.01,509.01,486.01,505.0+28.0+1.90%31,900
2025-10-141,463.01,490.01,459.01,477.0-16.0-1.07%45,900
2025-10-101,498.01,504.01,477.01,493.0-28.0-1.84%58,100
2025-10-091,530.01,533.01,512.01,521.0-8.0-0.52%40,000
2025-10-081,524.01,554.01,524.01,529.0+5.0+0.33%46,300
2025-10-071,526.01,536.01,508.01,524.0-5.0-0.33%52,500
2025-10-061,564.01,568.01,529.01,529.00.00.00%57,500
2025-10-031,525.01,533.01,513.01,529.0+1.0+0.07%45,800
2025-10-021,541.01,550.01,510.01,528.0-20.0-1.29%53,800
2025-10-011,601.01,601.01,540.01,548.0-59.0-3.67%81,500
2025-09-301,616.01,620.01,592.01,607.0-5.0-0.31%51,200
2025-09-291,599.01,616.01,565.01,612.0-6.0-0.37%65,800
2025-09-261,608.01,623.01,602.01,618.0+5.0+0.31%74,700
2025-09-251,586.01,618.01,586.01,613.0+32.0+2.02%71,400
2025-09-241,585.01,590.01,575.01,581.0+1.0+0.06%48,000
2025-09-221,580.01,607.01,580.01,580.0-4.0-0.25%36,400
2025-09-191,602.01,609.01,579.01,584.0-17.0-1.06%68,000
2025-09-181,590.01,606.01,581.01,601.0+16.0+1.01%67,700
2025-09-171,603.01,603.01,572.01,585.0-28.0-1.74%39,200
2025-09-161,601.01,627.01,600.01,613.0+12.0+0.75%58,700
2025-09-121,604.01,625.01,601.01,601.0——63,100

直近120営業日分を表示