日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 649 649 626 630 6,100
2018/12/27 619 660 618 655 3,100
2018/12/26 601 615 601 608 4,700
2018/12/25 600 612 599 607 19,600
2018/12/21 629 640 602 610 26,800
2018/12/20 661 670 629 629 17,900
2018/12/19 688 699 680 681 42,200
2018/12/18 703 710 693 693 14,700
2018/12/17 724 731 718 719 22,900
2018/12/14 731 760 731 738 16,700
2018/12/13 735 745 730 745 6,500
2018/12/12 741 743 698 743 12,500
2018/12/11 757 765 741 742 3,700
2018/12/10 777 777 756 757 6,000
2018/12/07 780 790 780 780 4,400
2018/12/06 796 796 783 787 3,500
2018/12/05 788 807 786 807 7,200
2018/12/04 809 809 790 803 9,300
2018/12/03 795 808 795 808 2,100
2018/11/30 790 798 786 798 2,800
2018/11/29 793 798 789 790 4,200
2018/11/28 788 797 788 792 3,200
2018/11/27 780 799 779 795 2,900
2018/11/26 791 791 778 778 2,600
2018/11/22 778 784 777 779 6,200
2018/11/21 780 793 778 782 1,900
2018/11/20 799 800 780 781 11,500
2018/11/19 801 816 799 800 13,900
2018/11/16 838 849 800 810 13,300
2018/11/15 838 878 838 838 5,600
2018/11/14 868 870 832 845 9,000
2018/11/13 892 892 872 873 4,500
2018/11/12 875 943 869 892 13,000
2018/11/09 873 888 873 879 3,700
2018/11/08 872 879 872 874 3,000
2018/11/07 886 886 873 873 2,300
2018/11/06 882 882 871 871 4,600
2018/11/05 886 886 875 883 3,800
2018/11/02 881 888 878 886 2,400
2018/11/01 879 885 879 880 2,400
2018/10/31 864 889 864 886 3,400
2018/10/30 867 878 853 870 6,700
2018/10/29 906 919 880 880 8,200
2018/10/26 903 908 898 898 13,900
2018/10/25 905 944 902 902 6,600
2018/10/24 909 916 905 907 10,600
2018/10/23 930 941 916 916 1,500
2018/10/22 915 938 913 930 2,000
2018/10/19 915 922 914 915 700
2018/10/18 921 922 919 922 600
2018/10/17 913 923 913 921 2,300
2018/10/16 914 924 910 915 2,600
2018/10/15 936 936 914 914 5,300
2018/10/12 906 925 900 925 5,000
2018/10/11 931 933 896 905 12,400
2018/10/10 960 964 960 964 3,300
2018/10/09 960 964 960 960 3,000
2018/10/05 960 969 960 962 4,200
2018/10/04 958 969 956 964 1,600
2018/10/03 969 969 957 963 2,700
2018/10/02 968 968 957 964 2,000
2018/10/01 966 967 959 965 4,500
2018/09/28 953 963 953 957 4,000
2018/09/27 944 969 944 960 5,100
2018/09/26 943 954 943 953 2,800
2018/09/25 968 968 939 941 3,300
2018/09/21 937 953 937 942 3,800
2018/09/20 938 947 936 947 1,700
2018/09/19 940 949 933 949 7,900
2018/09/18 933 944 933 944 10,300
2018/09/14 951 951 931 933 15,700
2018/09/13 970 976 960 960 3,700
2018/09/12 950 972 935 971 6,300
2018/09/11 958 962 953 953 2,200
2018/09/10 962 978 952 955 2,400
2018/09/07 966 984 960 983 1,600
2018/09/06 973 988 971 982 2,300
2018/09/05 988 999 975 977 4,800
2018/09/04 988 1,000 975 988 2,100
2018/09/03 1,021 1,021 1,015 1,018 1,600
2018/08/31 994 1,023 989 1,020 7,700
2018/08/30 985 995 975 985 2,400
2018/08/29 968 997 968 985 2,100
2018/08/28 978 978 964 968 3,400
2018/08/27 974 978 962 973 3,700
2018/08/24 960 980 960 971 1,600
2018/08/23 945 950 945 950 800
2018/08/22 950 966 946 949 1,900
2018/08/21 949 956 948 948 1,600
2018/08/20 962 983 942 958 10,900
2018/08/17 965 979 944 963 6,400
2018/08/16 936 964 931 964 25,100
2018/08/15 956 956 935 936 13,500
2018/08/14 976 979 953 953 19,200
2018/08/13 993 1,009 961 961 20,400
2018/08/10 1,004 1,032 991 997 6,900
2018/08/09 1,029 1,029 1,003 1,016 2,700
2018/08/08 1,012 1,032 1,012 1,027 400
2018/08/07 1,009 1,018 1,003 1,018 5,100
2018/08/06 1,055 1,055 1,020 1,020 2,400
2018/08/03 1,031 1,046 1,025 1,025 3,200
2018/08/02 1,040 1,053 1,030 1,037 7,600
2018/08/01 1,030 1,040 1,021 1,040 3,100
2018/07/31 1,021 1,040 1,021 1,031 4,800
2018/07/30 1,025 1,032 1,021 1,021 3,400
2018/07/27 1,025 1,041 1,025 1,026 4,800
2018/07/26 1,034 1,034 1,025 1,028 1,900
2018/07/25 1,042 1,042 1,024 1,034 1,700
2018/07/24 1,022 1,029 1,016 1,027 2,000
2018/07/23 1,028 1,043 1,018 1,040 700
2018/07/20 1,024 1,039 990 1,029 10,200
2018/07/19 1,031 1,033 1,025 1,027 2,800
2018/07/18 1,029 1,044 1,021 1,027 7,600
2018/07/17 1,045 1,049 1,031 1,034 3,200
2018/07/13 1,030 1,057 1,022 1,046 11,400
2018/07/12 1,025 1,044 1,020 1,038 2,300
2018/07/11 1,024 1,035 1,024 1,033 3,600
2018/07/10 1,029 1,045 1,017 1,041 17,200
2018/07/09 1,013 1,034 1,013 1,031 14,400
2018/07/06 982 1,016 982 1,013 7,700
2018/07/05 1,017 1,017 979 980 36,800
2018/07/04 1,019 1,036 1,014 1,018 6,200
2018/07/03 1,050 1,050 1,018 1,024 14,700
2018/07/02 1,068 1,068 1,031 1,031 7,000
2018/06/29 1,027 1,074 1,027 1,070 10,000
2018/06/28 1,088 1,088 1,045 1,046 24,300
2018/06/27 1,081 1,119 1,080 1,093 7,900
2018/06/26 1,081 1,102 1,070 1,081 13,200
2018/06/25 1,146 1,147 1,096 1,100 12,500
2018/06/22 1,122 1,136 1,122 1,127 3,500
2018/06/21 1,141 1,153 1,135 1,152 8,100
2018/06/20 1,130 1,148 1,103 1,142 13,500
2018/06/19 1,170 1,185 1,101 1,125 41,500
2018/06/18 1,205 1,205 1,155 1,184 13,700
2018/06/15 1,210 1,214 1,186 1,186 20,100
2018/06/14 1,191 1,254 1,183 1,221 59,800
2018/06/13 1,220 1,220 1,181 1,187 15,400
2018/06/12 1,233 1,255 1,185 1,199 33,800
2018/06/11 1,146 1,256 1,143 1,248 90,400
2018/06/08 1,150 1,151 1,132 1,145 9,800
2018/06/07 1,133 1,160 1,133 1,137 8,500
2018/06/06 1,116 1,137 1,115 1,132 3,800
2018/06/05 1,127 1,137 1,118 1,126 21,300
2018/06/04 1,174 1,185 1,120 1,124 54,600
2018/06/01 1,201 1,202 1,171 1,171 52,500
2018/05/31 1,268 1,277 1,223 1,226 30,700
2018/05/30 1,213 1,269 1,207 1,267 23,800
2018/05/29 1,220 1,229 1,203 1,213 7,700
2018/05/28 1,227 1,237 1,201 1,203 17,900
2018/05/25 1,199 1,250 1,192 1,230 26,400
2018/05/24 1,207 1,238 1,191 1,204 28,500
2018/05/23 1,209 1,219 1,193 1,203 8,100
2018/05/22 1,208 1,228 1,195 1,198 9,600
2018/05/21 1,207 1,220 1,192 1,192 12,100
2018/05/18 1,172 1,209 1,151 1,193 38,000
2018/05/17 1,180 1,200 1,166 1,171 38,400
2018/05/16 1,211 1,212 1,166 1,190 56,400
2018/05/15 1,257 1,264 1,216 1,227 39,100
2018/05/14 1,286 1,314 1,245 1,245 35,500
2018/05/11 1,303 1,315 1,286 1,288 17,000
2018/05/10 1,305 1,332 1,305 1,310 3,400
2018/05/09 1,352 1,352 1,303 1,311 8,400
2018/05/08 1,331 1,359 1,312 1,353 6,700
2018/05/07 1,338 1,371 1,338 1,341 14,500
2018/05/02 1,300 1,353 1,299 1,338 26,100
2018/05/01 1,309 1,309 1,281 1,283 11,800
2018/04/27 1,307 1,315 1,301 1,311 10,900
2018/04/26 1,379 1,379 1,300 1,300 54,500
2018/04/25 1,421 1,479 1,411 1,435 23,300
2018/04/24 1,363 1,490 1,360 1,440 53,200
2018/04/23 1,353 1,394 1,331 1,362 14,700
2018/04/20 1,425 1,441 1,365 1,366 18,600
2018/04/19 1,400 1,454 1,380 1,401 30,700
2018/04/18 1,434 1,439 1,372 1,399 58,300
2018/04/17 1,308 1,459 1,299 1,438 116,200
2018/04/16 1,350 1,377 1,288 1,311 47,600
2018/04/13 1,291 1,385 1,291 1,376 38,900
2018/04/12 1,280 1,340 1,280 1,283 30,400
2018/04/11 1,310 1,334 1,275 1,279 31,300
2018/04/10 1,321 1,329 1,288 1,305 36,000
2018/04/09 1,395 1,406 1,307 1,321 72,900
2018/04/06 1,461 1,480 1,393 1,393 76,600
2018/04/05 1,505 1,540 1,452 1,488 62,900
2018/04/04 1,518 1,525 1,470 1,494 37,400
2018/04/03 1,460 1,530 1,451 1,500 85,200
2018/04/02 1,547 1,587 1,488 1,488 81,500
2018/03/30 1,521 1,558 1,491 1,515 75,900
2018/03/29 1,599 1,630 1,496 1,507 146,300
2018/03/28 1,468 1,636 1,436 1,521 362,700
2018/03/27 1,524 1,559 1,430 1,453 156,700
2018/03/26 1,497 1,545 1,464 1,502 248,800
2018/03/23 1,595 1,680 1,500 1,505 363,100
2018/03/22 1,745 1,835 1,575 1,645 1,212,600
2018/03/20 1,730 1,988 1,685 1,825 1,084,500
2018/03/19 1,683 1,944 1,417 1,836 1,292,500
2018/03/16 1,672 1,692 1,592 1,692 492,900
2018/03/15 1,392 1,392 1,392 1,392 5,800
2018/03/14 1,108 1,118 1,092 1,092 6,400
2018/03/13 1,118 1,118 1,096 1,105 2,900
2018/03/12 1,094 1,095 1,070 1,095 3,000
2018/03/09 1,064 1,090 1,063 1,076 7,400
2018/03/08 1,059 1,063 1,048 1,058 7,100
2018/03/07 1,058 1,059 1,043 1,059 4,000
2018/03/06 1,060 1,062 1,050 1,051 8,600
2018/03/05 1,056 1,065 1,049 1,049 4,400
2018/03/02 1,065 1,067 1,055 1,056 7,300
2018/03/01 1,074 1,078 1,063 1,065 6,300
2018/02/28 1,071 1,082 1,066 1,074 3,300
2018/02/27 1,094 1,094 1,069 1,071 4,700
2018/02/26 1,095 1,095 1,081 1,082 3,600
2018/02/23 1,066 1,094 1,066 1,078 7,400
2018/02/22 1,082 1,093 1,064 1,072 5,500
2018/02/21 1,084 1,089 1,075 1,086 8,000
2018/02/20 1,065 1,079 1,054 1,066 9,200
2018/02/19 1,064 1,070 1,048 1,051 9,300
2018/02/16 1,042 1,069 1,025 1,063 11,700
2018/02/15 1,044 1,054 1,023 1,042 12,700
2018/02/14 1,109 1,109 1,043 1,053 19,000
2018/02/13 1,220 1,220 1,120 1,139 21,300
2018/02/09 1,171 1,212 1,171 1,195 8,200
2018/02/08 1,195 1,224 1,187 1,214 5,600
2018/02/07 1,234 1,238 1,191 1,225 6,300
2018/02/06 1,244 1,244 1,181 1,215 29,700
2018/02/05 1,254 1,270 1,252 1,258 6,500
2018/02/02 1,281 1,299 1,260 1,265 5,100
2018/02/01 1,290 1,300 1,277 1,281 2,000
2018/01/31 1,280 1,299 1,271 1,290 1,400
2018/01/30 1,341 1,357 1,283 1,294 6,700
2018/01/29 1,290 1,365 1,290 1,344 11,900
2018/01/26 1,271 1,290 1,270 1,289 3,800
2018/01/25 1,293 1,308 1,285 1,285 6,600
2018/01/24 1,309 1,309 1,280 1,284 7,600
2018/01/23 1,252 1,319 1,252 1,292 15,100
2018/01/22 1,250 1,252 1,250 1,252 11,400
2018/01/19 1,255 1,255 1,250 1,250 3,300
2018/01/18 1,253 1,274 1,253 1,255 6,000
2018/01/17 1,246 1,267 1,242 1,256 7,200
2018/01/16 1,265 1,265 1,250 1,251 4,800
2018/01/15 1,270 1,275 1,246 1,263 4,900
2018/01/12 1,231 1,270 1,225 1,265 5,800
2018/01/11 1,235 1,235 1,220 1,225 3,000
2018/01/10 1,227 1,235 1,220 1,230 4,600
2018/01/09 1,220 1,236 1,220 1,227 3,300
2018/01/05 1,229 1,230 1,217 1,220 2,800
2018/01/04 1,228 1,235 1,228 1,228 6,800

このページの先頭へ