富士山マガジンサービス(3138)の株価時系列情報
富士山マガジンサービス(3138)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 702 | 702 | 702 | 702 | 600 |
2024/04/25 | 702 | 702 | 697 | 698 | 3,100 |
2024/04/24 | 698 | 700 | 698 | 700 | 300 |
2024/04/23 | 700 | 700 | 698 | 700 | 700 |
2024/04/22 | 697 | 697 | 697 | 697 | 200 |
2024/04/19 | 698 | 698 | 695 | 695 | 1,000 |
2024/04/18 | 703 | 703 | 703 | 703 | 100 |
2024/04/17 | 700 | 700 | 698 | 698 | 1,000 |
2024/04/16 | 704 | 704 | 700 | 703 | 300 |
2024/04/15 | 698 | 698 | 698 | 698 | 100 |
2024/04/12 | 702 | 707 | 698 | 698 | 1,100 |
2024/04/11 | 701 | 702 | 695 | 702 | 400 |
2024/04/10 | 702 | 702 | 700 | 701 | 300 |
2024/04/09 | 702 | 702 | 702 | 702 | 200 |
2024/04/08 | 702 | 702 | 699 | 699 | 1,100 |
2024/04/05 | 704 | 704 | 700 | 700 | 500 |
2024/04/04 | 702 | 706 | 702 | 704 | 500 |
2024/04/03 | 700 | 702 | 700 | 702 | 1,500 |
2024/04/02 | 698 | 705 | 698 | 700 | 2,600 |
2024/04/01 | 709 | 709 | 701 | 701 | 800 |
2024/03/29 | 704 | 709 | 704 | 709 | 500 |
2024/03/28 | 709 | 709 | 709 | 709 | 200 |
2024/03/27 | 698 | 715 | 698 | 715 | 2,300 |
2024/03/26 | 705 | 712 | 704 | 710 | 4,500 |
2024/03/25 | 695 | 709 | 695 | 700 | 4,700 |
2024/03/22 | 696 | 699 | 695 | 699 | 1,000 |
2024/03/21 | 696 | 697 | 696 | 696 | 400 |
2024/03/19 | 694 | 695 | 693 | 695 | 800 |
2024/03/18 | 693 | 698 | 692 | 693 | 1,800 |
2024/03/15 | 695 | 701 | 695 | 701 | 300 |
2024/03/14 | 701 | 701 | 695 | 695 | 600 |
2024/03/13 | 697 | 703 | 696 | 703 | 1,300 |
2024/03/12 | 696 | 703 | 696 | 703 | 1,600 |
2024/03/11 | 689 | 702 | 689 | 696 | 2,900 |
2024/03/08 | 694 | 694 | 694 | 694 | 400 |
2024/03/07 | 690 | 703 | 690 | 698 | 5,100 |
2024/03/06 | 693 | 695 | 693 | 695 | 400 |
2024/03/05 | 693 | 696 | 678 | 696 | 4,800 |
2024/03/04 | 693 | 700 | 693 | 695 | 1,400 |
2024/03/01 | 685 | 705 | 685 | 689 | 6,000 |
2024/02/29 | 685 | 685 | 682 | 682 | 600 |
2024/02/28 | 686 | 686 | 682 | 682 | 400 |
2024/02/27 | 687 | 687 | 679 | 684 | 900 |
2024/02/26 | 691 | 691 | 678 | 688 | 1,600 |
2024/02/22 | 685 | 685 | 685 | 685 | 400 |
2024/02/21 | 681 | 681 | 680 | 680 | 500 |
2024/02/20 | 676 | 681 | 675 | 681 | 1,300 |
2024/02/19 | 680 | 680 | 676 | 678 | 2,200 |
2024/02/16 | 679 | 681 | 675 | 681 | 13,800 |
2024/02/15 | 680 | 688 | 678 | 678 | 3,200 |
2024/02/14 | 700 | 700 | 680 | 686 | 3,200 |
2024/02/13 | 693 | 700 | 693 | 700 | 2,500 |
2024/02/09 | 694 | 694 | 692 | 692 | 1,500 |
2024/02/08 | 695 | 697 | 695 | 697 | 600 |
2024/02/07 | 694 | 699 | 694 | 697 | 1,700 |
2024/02/06 | 698 | 699 | 690 | 698 | 1,800 |
2024/02/05 | 691 | 698 | 688 | 698 | 3,900 |
2024/02/02 | 689 | 689 | 680 | 685 | 2,800 |
2024/02/01 | 689 | 689 | 689 | 689 | 100 |
2024/01/31 | 689 | 694 | 689 | 689 | 1,100 |
2024/01/30 | 689 | 689 | 689 | 689 | 700 |
2024/01/29 | 687 | 694 | 687 | 692 | 1,800 |
2024/01/26 | 695 | 695 | 693 | 693 | 800 |
2024/01/25 | 699 | 699 | 696 | 696 | 600 |
2024/01/24 | 688 | 693 | 688 | 691 | 600 |
2024/01/23 | 688 | 690 | 688 | 688 | 1,400 |
2024/01/22 | 698 | 698 | 689 | 689 | 2,700 |
2024/01/19 | 696 | 696 | 691 | 691 | 1,500 |
2024/01/18 | 696 | 698 | 696 | 697 | 1,400 |
2024/01/17 | 698 | 699 | 698 | 698 | 800 |
2024/01/16 | 704 | 706 | 700 | 700 | 800 |
2024/01/15 | 702 | 705 | 702 | 702 | 900 |
2024/01/12 | 706 | 708 | 702 | 702 | 1,900 |
2024/01/11 | 703 | 715 | 703 | 705 | 4,000 |
2024/01/10 | 707 | 710 | 695 | 701 | 4,700 |
2024/01/09 | 695 | 700 | 692 | 698 | 3,600 |
2024/01/05 | 690 | 695 | 690 | 695 | 800 |
2024/01/04 | 688 | 692 | 687 | 691 | 1,500 |
2023/12/29 | 690 | 693 | 686 | 688 | 9,800 |
2023/12/28 | 686 | 695 | 686 | 690 | 87,300 |
2023/12/27 | 705 | 706 | 700 | 706 | 3,400 |
2023/12/26 | 705 | 705 | 700 | 705 | 1,500 |
2023/12/25 | 704 | 704 | 700 | 700 | 4,200 |
2023/12/22 | 695 | 700 | 692 | 700 | 2,300 |
2023/12/21 | 700 | 700 | 692 | 696 | 3,300 |
2023/12/20 | 702 | 703 | 701 | 703 | 2,100 |
2023/12/19 | 706 | 706 | 699 | 701 | 10,000 |
2023/12/18 | 702 | 702 | 700 | 700 | 500 |
2023/12/15 | 701 | 702 | 700 | 702 | 700 |
2023/12/14 | 703 | 706 | 697 | 697 | 6,700 |
2023/12/13 | 723 | 723 | 701 | 705 | 7,700 |
2023/12/12 | 712 | 712 | 711 | 711 | 24,800 |
2023/12/11 | 716 | 716 | 708 | 709 | 6,300 |
2023/12/08 | 722 | 722 | 716 | 717 | 5,400 |
2023/12/07 | 715 | 716 | 713 | 716 | 1,800 |
2023/12/06 | 725 | 725 | 718 | 718 | 800 |
2023/12/05 | 720 | 722 | 718 | 718 | 2,200 |
2023/12/04 | 730 | 730 | 719 | 719 | 1,700 |
2023/12/01 | 727 | 728 | 720 | 725 | 4,900 |
2023/11/30 | 721 | 727 | 721 | 727 | 600 |
2023/11/29 | 727 | 727 | 720 | 724 | 1,200 |
2023/11/28 | 719 | 722 | 719 | 722 | 600 |
2023/11/27 | 724 | 724 | 717 | 717 | 800 |
2023/11/24 | 718 | 718 | 715 | 716 | 600 |
2023/11/22 | 718 | 721 | 711 | 711 | 1,400 |
2023/11/21 | 732 | 732 | 717 | 717 | 1,300 |
2023/11/20 | 730 | 730 | 724 | 729 | 600 |
2023/11/17 | 714 | 729 | 714 | 724 | 1,000 |
2023/11/16 | 714 | 729 | 714 | 714 | 700 |
2023/11/15 | 718 | 718 | 709 | 714 | 2,600 |
2023/11/14 | 723 | 725 | 715 | 718 | 2,800 |
2023/11/13 | 736 | 736 | 732 | 732 | 2,100 |
2023/11/10 | 738 | 747 | 736 | 736 | 1,200 |
2023/11/09 | 744 | 745 | 736 | 745 | 400 |
2023/11/08 | 736 | 750 | 735 | 744 | 1,500 |
2023/11/07 | 750 | 755 | 732 | 732 | 400 |
2023/11/06 | 757 | 757 | 757 | 757 | 300 |
2023/11/02 | 739 | 759 | 731 | 757 | 3,800 |
2023/11/01 | 728 | 739 | 728 | 739 | 700 |
2023/10/30 | 729 | 742 | 729 | 736 | 700 |
2023/10/27 | 740 | 744 | 732 | 732 | 2,100 |
2023/10/26 | 740 | 740 | 740 | 740 | 700 |
2023/10/25 | 729 | 750 | 729 | 737 | 6,700 |
2023/10/24 | 715 | 729 | 715 | 725 | 600 |
2023/10/23 | 715 | 728 | 714 | 714 | 2,300 |
2023/10/20 | 713 | 728 | 713 | 717 | 3,700 |
2023/10/19 | 712 | 737 | 712 | 728 | 5,100 |
2023/10/18 | 708 | 722 | 708 | 722 | 700 |
2023/10/17 | 721 | 721 | 716 | 721 | 400 |
2023/10/16 | 723 | 723 | 721 | 721 | 1,000 |
2023/10/13 | 723 | 723 | 715 | 721 | 600 |
2023/10/12 | 728 | 738 | 712 | 723 | 2,100 |
2023/10/11 | 710 | 723 | 710 | 717 | 4,800 |
2023/10/10 | 698 | 711 | 698 | 705 | 2,200 |
2023/10/06 | 715 | 715 | 700 | 705 | 1,700 |
2023/10/05 | 716 | 716 | 702 | 715 | 700 |
2023/10/04 | 705 | 717 | 703 | 716 | 1,000 |
2023/10/03 | 723 | 723 | 716 | 718 | 800 |
2023/10/02 | 720 | 724 | 720 | 720 | 79,000 |
2023/09/29 | 717 | 720 | 717 | 720 | 200 |
2023/09/28 | 731 | 731 | 719 | 719 | 300 |
2023/09/27 | 718 | 726 | 718 | 726 | 600 |
2023/09/26 | 732 | 732 | 718 | 718 | 800 |
2023/09/25 | 738 | 738 | 720 | 728 | 6,000 |
2023/09/22 | 730 | 737 | 724 | 724 | 900 |
2023/09/21 | 733 | 745 | 728 | 745 | 4,000 |
2023/09/19 | 739 | 739 | 731 | 731 | 1,400 |
2023/09/15 | 743 | 743 | 731 | 731 | 400 |
2023/09/14 | 727 | 748 | 726 | 748 | 6,300 |
2023/09/13 | 728 | 728 | 728 | 728 | 100 |
2023/09/12 | 732 | 732 | 718 | 718 | 3,900 |
2023/09/11 | 724 | 731 | 722 | 731 | 400 |
2023/09/08 | 735 | 735 | 719 | 720 | 700 |
2023/09/07 | 729 | 761 | 729 | 730 | 3,900 |
2023/09/06 | 724 | 725 | 724 | 725 | 1,900 |
2023/09/05 | 720 | 720 | 720 | 720 | 400 |
2023/09/04 | 710 | 715 | 710 | 713 | 3,500 |
2023/09/01 | 708 | 708 | 706 | 706 | 3,700 |
2023/08/31 | 711 | 713 | 702 | 706 | 7,500 |
2023/08/30 | 713 | 713 | 713 | 713 | 1,000 |
2023/08/29 | 712 | 713 | 708 | 713 | 800 |
2023/08/28 | 714 | 714 | 703 | 708 | 1,700 |
2023/08/25 | 715 | 715 | 715 | 715 | 400 |
2023/08/24 | 706 | 706 | 703 | 703 | 200 |
2023/08/23 | 695 | 705 | 695 | 705 | 200 |
2023/08/22 | 692 | 700 | 692 | 700 | 800 |
2023/08/21 | 709 | 709 | 698 | 706 | 400 |
2023/08/18 | 699 | 712 | 699 | 709 | 300 |
2023/08/17 | 698 | 699 | 698 | 699 | 400 |
2023/08/16 | 693 | 725 | 690 | 725 | 1,600 |
2023/08/15 | 703 | 703 | 690 | 696 | 4,000 |
2023/08/14 | 713 | 717 | 700 | 703 | 6,700 |
2023/08/10 | 723 | 728 | 720 | 720 | 1,200 |
2023/08/09 | 712 | 722 | 712 | 722 | 600 |
2023/08/08 | 712 | 712 | 711 | 712 | 1,000 |
2023/08/07 | 706 | 712 | 706 | 712 | 1,000 |
2023/08/04 | 706 | 714 | 706 | 706 | 1,100 |
2023/08/03 | 709 | 709 | 708 | 709 | 400 |
2023/08/02 | 713 | 713 | 713 | 713 | 200 |
2023/08/01 | 710 | 713 | 710 | 713 | 300 |
2023/07/31 | 713 | 721 | 707 | 715 | 2,500 |
2023/07/28 | 714 | 714 | 712 | 712 | 400 |
2023/07/27 | 727 | 727 | 714 | 714 | 200 |
2023/07/26 | 729 | 729 | 729 | 729 | 1,200 |
2023/07/25 | 717 | 727 | 717 | 727 | 700 |
2023/07/24 | 714 | 715 | 708 | 708 | 600 |
2023/07/21 | 717 | 717 | 708 | 708 | 1,600 |
2023/07/20 | 716 | 717 | 716 | 717 | 700 |
2023/07/19 | 715 | 716 | 706 | 716 | 300 |
2023/07/18 | 717 | 717 | 704 | 704 | 500 |
2023/07/14 | 710 | 712 | 702 | 702 | 24,900 |
2023/07/13 | 714 | 714 | 713 | 713 | 200 |
2023/07/12 | 719 | 721 | 710 | 720 | 1,400 |
2023/07/11 | 730 | 730 | 719 | 719 | 1,500 |
2023/07/10 | 735 | 735 | 735 | 735 | 100 |
2023/07/07 | 722 | 729 | 722 | 727 | 800 |
2023/07/06 | 736 | 736 | 726 | 726 | 1,900 |
2023/07/05 | 738 | 738 | 725 | 730 | 80,600 |
2023/07/04 | 737 | 737 | 735 | 735 | 600 |
2023/07/03 | 725 | 739 | 725 | 739 | 21,800 |