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
2021/12/30 818 864 818 849 3,900
2021/12/29 820 824 813 818 2,300
2021/12/28 836 845 810 820 7,300
2021/12/27 848 848 838 838 2,800
2021/12/24 835 843 828 843 2,300
2021/12/23 833 839 828 837 14,400
2021/12/22 830 832 794 831 6,900
2021/12/21 811 829 810 829 3,000
2021/12/20 825 825 800 811 8,100
2021/12/17 839 847 825 825 4,900
2021/12/16 860 860 827 838 6,100
2021/12/15 860 860 855 855 800
2021/12/14 861 868 843 845 5,300
2021/12/13 866 870 861 861 2,800
2021/12/10 874 888 865 865 3,000
2021/12/09 864 885 864 874 2,700
2021/12/08 887 887 884 886 1,900
2021/12/07 860 887 856 887 3,600
2021/12/06 859 860 850 859 2,000
2021/12/03 854 860 839 859 4,400
2021/12/02 872 877 840 858 11,700
2021/12/01 867 911 867 872 3,100
2021/11/30 871 881 871 871 4,200
2021/11/29 893 916 871 871 5,000
2021/11/26 912 912 891 893 3,400
2021/11/25 915 916 912 915 1,100
2021/11/24 915 915 911 915 2,600
2021/11/22 910 912 895 903 2,500
2021/11/19 906 921 904 915 1,600
2021/11/18 903 912 900 906 4,500
2021/11/17 922 922 900 908 6,400
2021/11/16 915 924 907 922 9,500
2021/11/15 917 922 907 922 8,500
2021/11/12 901 925 896 919 51,200
2021/11/11 895 896 870 879 9,000
2021/11/10 891 896 861 895 5,100
2021/11/09 895 902 891 891 4,400
2021/11/08 888 895 879 894 4,900
2021/11/05 902 905 885 888 9,700
2021/11/04 875 905 875 904 12,400
2021/11/02 860 872 860 867 3,500
2021/11/01 840 858 840 856 2,400
2021/10/29 850 862 842 855 1,800
2021/10/28 860 860 850 850 1,600
2021/10/27 858 858 858 858 100
2021/10/26 869 869 860 860 1,000
2021/10/25 842 859 842 854 1,600
2021/10/22 854 860 841 841 3,000
2021/10/21 865 865 854 854 500
2021/10/20 851 868 851 854 1,200
2021/10/19 855 869 850 866 3,400
2021/10/18 851 851 836 851 1,300
2021/10/15 855 858 851 851 400
2021/10/14 853 859 850 850 1,900
2021/10/13 853 853 841 841 800
2021/10/11 845 850 838 849 2,200
2021/10/08 836 838 825 838 1,200
2021/10/07 822 823 815 815 3,000
2021/10/06 830 832 802 815 5,500
2021/10/05 834 836 830 830 3,100
2021/10/04 852 855 834 841 1,900
2021/10/01 850 857 847 847 1,900
2021/09/30 848 848 847 847 600
2021/09/29 856 859 847 847 900
2021/09/28 860 860 848 856 500
2021/09/27 866 866 857 857 1,000
2021/09/24 851 865 846 860 1,300
2021/09/22 842 854 841 851 1,400
2021/09/21 850 850 838 847 3,200
2021/09/17 859 862 855 856 1,900
2021/09/16 871 871 852 855 1,800
2021/09/15 870 870 854 857 900
2021/09/14 871 871 852 865 3,900
2021/09/13 852 860 850 860 2,300
2021/09/10 838 848 838 845 3,400
2021/09/09 852 852 845 845 1,300
2021/09/08 838 852 837 852 3,200
2021/09/07 838 847 837 841 2,000
2021/09/06 843 851 843 848 1,700
2021/09/03 841 841 838 838 2,800
2021/09/02 854 854 843 843 800
2021/09/01 867 867 845 850 1,600
2021/08/31 841 864 841 855 1,000
2021/08/30 840 841 830 841 2,500
2021/08/27 865 865 839 839 2,600
2021/08/26 855 855 842 842 800
2021/08/25 849 849 831 835 1,800
2021/08/24 833 850 833 849 2,200
2021/08/23 828 839 827 837 1,900
2021/08/20 848 851 826 827 7,300
2021/08/19 853 861 850 850 2,700
2021/08/18 866 875 851 875 5,000
2021/08/17 878 878 858 866 2,300
2021/08/16 882 883 864 879 7,500
2021/08/13 858 882 844 876 8,100
2021/08/12 835 852 835 847 2,900
2021/08/11 854 858 841 850 1,800
2021/08/10 830 862 827 862 7,500
2021/08/06 820 831 819 820 3,100
2021/08/05 838 846 819 820 8,700
2021/08/04 825 825 815 815 1,000
2021/08/03 822 822 815 817 3,000
2021/08/02 829 836 818 835 3,400
2021/07/30 834 837 825 837 1,000
2021/07/29 829 842 827 838 2,600
2021/07/28 837 845 820 820 7,500
2021/07/27 831 836 827 836 2,200
2021/07/26 837 837 821 821 1,800
2021/07/21 830 830 810 818 4,800
2021/07/20 831 831 822 823 4,400
2021/07/19 846 846 823 823 4,800
2021/07/16 835 835 833 835 1,500
2021/07/15 828 833 825 833 2,200
2021/07/14 838 838 823 823 1,000
2021/07/13 829 838 829 838 500
2021/07/09 825 830 825 830 700
2021/07/08 839 839 829 829 2,100
2021/07/07 840 840 831 831 300
2021/07/06 821 829 820 823 1,500
2021/07/05 840 840 818 823 4,700
2021/07/02 836 836 835 836 900
2021/07/01 840 840 836 836 1,100
2021/06/30 835 840 833 840 800
2021/06/29 860 860 835 835 1,700
2021/06/28 862 863 842 845 2,500
2021/06/25 849 849 835 848 700
2021/06/24 837 846 835 846 1,900
2021/06/23 836 837 831 837 600
2021/06/22 830 835 830 835 900
2021/06/21 824 840 820 830 3,900
2021/06/18 834 835 825 830 1,900
2021/06/17 830 833 820 833 2,700
2021/06/16 847 853 838 852 5,800
2021/06/15 840 841 838 841 1,000
2021/06/14 830 835 830 834 600
2021/06/11 839 839 825 830 3,200
2021/06/10 827 827 822 822 200
2021/06/09 824 827 817 827 2,000
2021/06/08 825 825 819 820 900
2021/06/07 820 827 820 824 3,700
2021/06/04 814 823 811 821 3,900
2021/06/03 825 825 811 811 3,000
2021/06/02 823 823 820 822 1,800
2021/06/01 823 823 822 822 300
2021/05/31 822 833 822 825 2,300
2021/05/28 824 824 822 822 1,300
2021/05/27 818 823 818 823 400
2021/05/26 829 829 814 814 800
2021/05/25 818 825 806 811 2,900
2021/05/24 816 818 810 810 2,700
2021/05/21 819 820 816 816 1,500
2021/05/20 824 827 819 819 2,300
2021/05/19 816 823 813 823 1,400
2021/05/18 811 819 807 818 1,600
2021/05/17 834 836 804 807 11,900
2021/05/14 827 834 820 834 11,800
2021/05/13 815 827 811 827 11,900
2021/05/12 856 856 817 823 14,100
2021/05/11 872 883 855 856 6,500
2021/05/10 853 872 853 872 2,400
2021/05/07 859 859 849 849 3,000
2021/05/06 866 867 856 856 3,000
2021/04/30 879 884 865 865 6,000
2021/04/28 880 880 869 878 5,500
2021/04/27 852 887 851 879 9,300
2021/04/26 854 854 843 843 3,200
2021/04/23 840 852 840 849 3,400
2021/04/22 837 839 834 836 1,900
2021/04/21 830 837 828 836 2,000
2021/04/20 835 837 831 832 3,500
2021/04/19 836 836 832 832 1,800
2021/04/16 836 836 830 831 4,900
2021/04/15 839 843 834 835 2,300
2021/04/14 837 839 834 834 600
2021/04/13 837 838 832 832 1,000
2021/04/12 828 837 828 833 4,200
2021/04/09 825 828 820 828 6,200
2021/04/08 836 836 820 824 8,700
2021/04/07 839 841 823 823 10,700
2021/04/06 853 855 841 843 7,600
2021/04/05 872 872 843 856 15,000
2021/04/02 857 868 853 853 2,800
2021/04/01 879 880 857 857 9,000
2021/03/31 868 878 865 877 3,200
2021/03/30 881 881 866 870 4,000
2021/03/29 880 903 867 870 25,100
2021/03/26 842 858 838 847 4,900
2021/03/25 839 840 827 840 2,600
2021/03/24 840 840 805 825 11,600
2021/03/23 870 870 824 840 8,600
2021/03/22 868 875 865 865 4,300
2021/03/19 868 874 864 868 3,000
2021/03/18 870 875 861 873 5,400
2021/03/17 865 868 860 861 4,200
2021/03/16 855 865 855 860 8,700
2021/03/15 832 853 832 853 5,300
2021/03/12 849 850 831 833 4,500
2021/03/11 847 858 842 842 5,300
2021/03/10 835 846 833 841 15,100
2021/03/09 820 830 811 823 5,400
2021/03/08 806 820 806 818 3,300
2021/03/05 824 824 799 805 27,800
2021/03/04 835 837 813 824 11,800
2021/03/03 841 853 834 836 10,800
2021/03/02 840 855 840 847 2,300
2021/03/01 848 860 840 842 5,500
2021/02/26 861 861 845 852 12,500
2021/02/25 859 870 854 870 19,600
2021/02/24 863 866 850 858 13,900
2021/02/22 828 863 827 848 28,900
2021/02/19 839 844 826 831 9,400
2021/02/18 859 859 839 839 10,200
2021/02/17 868 868 846 847 28,100
2021/02/16 906 914 870 870 48,100
2021/02/15 945 965 885 900 97,400
2021/02/12 1,021 1,060 1,019 1,026 34,200
2021/02/10 1,012 1,028 1,007 1,027 6,100
2021/02/09 1,030 1,033 1,009 1,012 11,000
2021/02/08 1,037 1,037 1,018 1,027 9,100
2021/02/05 1,028 1,040 1,028 1,033 7,700
2021/02/04 1,040 1,044 1,024 1,028 5,000
2021/02/03 1,030 1,037 1,016 1,031 5,600
2021/02/02 1,023 1,040 966 1,015 18,700
2021/02/01 1,044 1,044 958 1,010 20,400
2021/01/29 1,070 1,084 1,028 1,030 10,500
2021/01/28 1,075 1,098 1,052 1,085 11,600
2021/01/27 1,103 1,116 1,093 1,116 7,100
2021/01/26 1,119 1,119 1,099 1,111 4,100
2021/01/25 1,094 1,119 1,081 1,119 11,900
2021/01/22 1,098 1,098 1,080 1,094 6,300
2021/01/21 1,059 1,083 1,055 1,078 5,600
2021/01/20 1,062 1,062 1,041 1,051 7,600
2021/01/19 1,053 1,063 1,051 1,062 3,600
2021/01/18 1,093 1,093 1,052 1,058 8,000
2021/01/15 1,062 1,095 1,055 1,095 8,700
2021/01/14 1,119 1,119 1,060 1,081 9,400
2021/01/13 1,101 1,109 1,090 1,102 7,300
2021/01/12 1,090 1,090 1,070 1,078 5,800
2021/01/08 1,079 1,079 1,050 1,065 4,600
2021/01/07 1,050 1,050 1,042 1,050 2,100
2021/01/06 1,069 1,077 1,041 1,050 5,300
2021/01/05 1,056 1,084 1,041 1,048 7,400
2021/01/04 1,020 1,060 1,015 1,053 14,900

このページの先頭へ