フジ・メディア・ホールディングス(4676)の株価時系列情報
フジ・メディア・ホールディングス(4676)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 |
---|---|---|---|---|---|
2024/03/28 | 1,860 | 1,868 | 1,815 | 1,829 | 791,600 |
2024/03/27 | 1,824 | 1,906 | 1,819 | 1,878 | 1,317,700 |
2024/03/26 | 1,835 | 1,837 | 1,810 | 1,820 | 757,900 |
2024/03/25 | 1,905 | 1,907 | 1,857 | 1,860 | 908,900 |
2024/03/22 | 1,874 | 1,896 | 1,847 | 1,887 | 728,900 |
2024/03/21 | 1,884 | 1,893 | 1,865 | 1,870 | 658,000 |
2024/03/19 | 1,822 | 1,870 | 1,822 | 1,864 | 750,800 |
2024/03/18 | 1,830 | 1,840 | 1,816 | 1,833 | 657,300 |
2024/03/15 | 1,811 | 1,829 | 1,809 | 1,816 | 713,200 |
2024/03/14 | 1,791 | 1,819 | 1,781 | 1,811 | 610,000 |
2024/03/13 | 1,820 | 1,835 | 1,776 | 1,788 | 683,200 |
2024/03/12 | 1,815 | 1,815 | 1,775 | 1,801 | 586,000 |
2024/03/11 | 1,792 | 1,833 | 1,780 | 1,815 | 731,000 |
2024/03/08 | 1,777 | 1,854 | 1,774 | 1,828 | 879,800 |
2024/03/07 | 1,772 | 1,806 | 1,763 | 1,791 | 674,600 |
2024/03/06 | 1,769 | 1,791 | 1,758 | 1,758 | 520,300 |
2024/03/05 | 1,824 | 1,825 | 1,768 | 1,772 | 827,800 |
2024/03/04 | 1,813 | 1,852 | 1,805 | 1,843 | 857,400 |
2024/03/01 | 1,810 | 1,828 | 1,784 | 1,824 | 918,100 |
2024/02/29 | 1,816 | 1,820 | 1,778 | 1,793 | 986,000 |
2024/02/28 | 1,843 | 1,846 | 1,807 | 1,820 | 595,400 |
2024/02/27 | 1,884 | 1,885 | 1,849 | 1,856 | 604,800 |
2024/02/26 | 1,940 | 1,940 | 1,895 | 1,895 | 558,100 |
2024/02/22 | 1,953 | 1,953 | 1,927 | 1,930 | 613,000 |
2024/02/21 | 1,958 | 1,985 | 1,944 | 1,955 | 688,800 |
2024/02/20 | 1,962 | 1,965 | 1,933 | 1,940 | 666,700 |
2024/02/19 | 1,964 | 1,980 | 1,945 | 1,951 | 588,600 |
2024/02/16 | 1,951 | 1,976 | 1,942 | 1,952 | 702,900 |
2024/02/15 | 1,946 | 1,955 | 1,924 | 1,942 | 831,400 |
2024/02/14 | 1,925 | 1,932 | 1,916 | 1,929 | 729,600 |
2024/02/13 | 1,930 | 1,933 | 1,909 | 1,918 | 647,700 |
2024/02/09 | 1,913 | 1,952 | 1,909 | 1,923 | 894,000 |
2024/02/08 | 1,955 | 1,958 | 1,907 | 1,929 | 1,372,100 |
2024/02/07 | 1,914 | 2,007 | 1,914 | 1,966 | 2,913,100 |
2024/02/06 | 1,829 | 1,851 | 1,813 | 1,834 | 865,900 |
2024/02/05 | 1,850 | 1,892 | 1,840 | 1,840 | 2,367,400 |
2024/02/02 | 1,800 | 2,012 | 1,781 | 1,890 | 4,647,900 |
2024/02/01 | 1,752 | 1,765 | 1,740 | 1,760 | 413,900 |
2024/01/31 | 1,750 | 1,759 | 1,738 | 1,755 | 517,800 |
2024/01/30 | 1,760 | 1,763 | 1,750 | 1,753 | 742,100 |
2024/01/29 | 1,737 | 1,750 | 1,734 | 1,749 | 346,200 |
2024/01/26 | 1,739 | 1,749 | 1,723 | 1,727 | 589,100 |
2024/01/25 | 1,761 | 1,765 | 1,745 | 1,751 | 504,800 |
2024/01/24 | 1,750 | 1,755 | 1,743 | 1,750 | 383,900 |
2024/01/23 | 1,764 | 1,768 | 1,750 | 1,758 | 451,900 |
2024/01/22 | 1,758 | 1,767 | 1,740 | 1,767 | 416,400 |
2024/01/19 | 1,763 | 1,763 | 1,737 | 1,753 | 572,300 |
2024/01/18 | 1,750 | 1,768 | 1,746 | 1,750 | 625,400 |
2024/01/17 | 1,740 | 1,764 | 1,737 | 1,746 | 787,900 |
2024/01/16 | 1,725 | 1,735 | 1,705 | 1,735 | 611,500 |
2024/01/15 | 1,705 | 1,748 | 1,700 | 1,739 | 719,400 |
2024/01/12 | 1,717 | 1,727 | 1,688 | 1,696 | 627,700 |
2024/01/11 | 1,700 | 1,714 | 1,696 | 1,705 | 567,600 |
2024/01/10 | 1,652 | 1,691 | 1,645 | 1,679 | 825,300 |
2024/01/09 | 1,611 | 1,653 | 1,605 | 1,653 | 543,400 |
2024/01/05 | 1,611 | 1,621 | 1,605 | 1,611 | 685,200 |
2024/01/04 | 1,572 | 1,617 | 1,557 | 1,615 | 762,100 |
2023/12/29 | 1,584 | 1,589 | 1,560 | 1,569 | 530,600 |
2023/12/28 | 1,592 | 1,601 | 1,573 | 1,576 | 424,200 |
2023/12/27 | 1,611 | 1,615 | 1,587 | 1,597 | 496,100 |
2023/12/26 | 1,600 | 1,614 | 1,596 | 1,602 | 543,300 |
2023/12/25 | 1,664 | 1,666 | 1,602 | 1,607 | 510,800 |
2023/12/22 | 1,649 | 1,655 | 1,645 | 1,650 | 404,900 |
2023/12/21 | 1,648 | 1,653 | 1,627 | 1,644 | 570,200 |
2023/12/20 | 1,651 | 1,671 | 1,650 | 1,655 | 481,300 |
2023/12/19 | 1,653 | 1,659 | 1,641 | 1,651 | 738,400 |
2023/12/18 | 1,650 | 1,655 | 1,634 | 1,650 | 770,000 |
2023/12/15 | 1,687 | 1,698 | 1,650 | 1,663 | 802,000 |
2023/12/14 | 1,741 | 1,773 | 1,687 | 1,690 | 1,403,800 |
2023/12/13 | 1,720 | 1,798 | 1,716 | 1,756 | 2,186,500 |
2023/12/12 | 1,643 | 1,660 | 1,631 | 1,640 | 760,500 |
2023/12/11 | 1,648 | 1,659 | 1,631 | 1,637 | 718,300 |
2023/12/08 | 1,601 | 1,623 | 1,597 | 1,621 | 704,000 |
2023/12/07 | 1,655 | 1,665 | 1,620 | 1,624 | 855,200 |
2023/12/06 | 1,615 | 1,687 | 1,615 | 1,656 | 1,362,800 |
2023/12/05 | 1,591 | 1,616 | 1,590 | 1,605 | 881,500 |
2023/12/04 | 1,575 | 1,602 | 1,563 | 1,595 | 598,300 |
2023/12/01 | 1,540 | 1,603 | 1,540 | 1,591 | 850,300 |
2023/11/30 | 1,500 | 1,526 | 1,500 | 1,524 | 409,600 |
2023/11/29 | 1,499 | 1,508 | 1,494 | 1,505 | 447,500 |
2023/11/28 | 1,523 | 1,531 | 1,500 | 1,517 | 397,000 |
2023/11/27 | 1,533 | 1,535 | 1,517 | 1,523 | 433,800 |
2023/11/24 | 1,485 | 1,531 | 1,480 | 1,525 | 663,000 |
2023/11/22 | 1,458 | 1,480 | 1,456 | 1,468 | 517,900 |
2023/11/21 | 1,463 | 1,472 | 1,456 | 1,468 | 735,400 |
2023/11/20 | 1,490 | 1,500 | 1,466 | 1,466 | 654,200 |
2023/11/17 | 1,480 | 1,508 | 1,480 | 1,503 | 506,800 |
2023/11/16 | 1,493 | 1,502 | 1,482 | 1,484 | 376,400 |
2023/11/15 | 1,505 | 1,512 | 1,491 | 1,496 | 510,900 |
2023/11/14 | 1,509 | 1,521 | 1,500 | 1,500 | 309,300 |
2023/11/13 | 1,548 | 1,548 | 1,501 | 1,507 | 372,000 |
2023/11/10 | 1,511 | 1,553 | 1,508 | 1,551 | 581,400 |
2023/11/09 | 1,494 | 1,513 | 1,479 | 1,511 | 508,900 |
2023/11/08 | 1,547 | 1,550 | 1,478 | 1,488 | 893,400 |
2023/11/07 | 1,537 | 1,561 | 1,537 | 1,548 | 621,900 |
2023/11/06 | 1,538 | 1,550 | 1,484 | 1,531 | 1,212,200 |
2023/11/02 | 1,523 | 1,561 | 1,521 | 1,556 | 996,000 |
2023/11/01 | 1,502 | 1,532 | 1,494 | 1,523 | 624,800 |
2023/10/31 | 1,470 | 1,492 | 1,463 | 1,492 | 693,600 |
2023/10/30 | 1,483 | 1,492 | 1,466 | 1,473 | 363,100 |
2023/10/27 | 1,494 | 1,500 | 1,485 | 1,496 | 454,700 |
2023/10/26 | 1,494 | 1,507 | 1,482 | 1,490 | 471,100 |
2023/10/25 | 1,517 | 1,517 | 1,490 | 1,504 | 567,000 |
2023/10/24 | 1,490 | 1,507 | 1,483 | 1,504 | 663,100 |
2023/10/23 | 1,489 | 1,499 | 1,486 | 1,492 | 431,200 |
2023/10/20 | 1,506 | 1,518 | 1,500 | 1,510 | 482,600 |
2023/10/19 | 1,520 | 1,538 | 1,512 | 1,517 | 419,800 |
2023/10/18 | 1,528 | 1,538 | 1,512 | 1,532 | 373,200 |
2023/10/17 | 1,531 | 1,542 | 1,523 | 1,530 | 319,800 |
2023/10/16 | 1,515 | 1,520 | 1,498 | 1,520 | 397,200 |
2023/10/13 | 1,521 | 1,547 | 1,521 | 1,531 | 393,800 |
2023/10/12 | 1,527 | 1,550 | 1,520 | 1,548 | 402,500 |
2023/10/11 | 1,516 | 1,528 | 1,503 | 1,511 | 347,200 |
2023/10/10 | 1,482 | 1,525 | 1,482 | 1,522 | 450,900 |
2023/10/06 | 1,474 | 1,482 | 1,472 | 1,480 | 386,400 |
2023/10/05 | 1,444 | 1,466 | 1,438 | 1,464 | 618,500 |
2023/10/04 | 1,479 | 1,481 | 1,444 | 1,445 | 1,072,500 |
2023/10/03 | 1,582 | 1,582 | 1,512 | 1,512 | 981,300 |
2023/10/02 | 1,600 | 1,615 | 1,594 | 1,594 | 747,000 |
2023/09/29 | 1,601 | 1,614 | 1,594 | 1,602 | 615,200 |
2023/09/28 | 1,604 | 1,605 | 1,584 | 1,593 | 554,800 |
2023/09/27 | 1,600 | 1,625 | 1,595 | 1,622 | 683,900 |
2023/09/26 | 1,589 | 1,634 | 1,583 | 1,622 | 507,300 |
2023/09/25 | 1,593 | 1,597 | 1,572 | 1,580 | 586,400 |
2023/09/22 | 1,591 | 1,615 | 1,573 | 1,600 | 1,089,200 |
2023/09/21 | 1,585 | 1,598 | 1,574 | 1,574 | 402,300 |
2023/09/20 | 1,611 | 1,615 | 1,588 | 1,592 | 611,300 |
2023/09/19 | 1,648 | 1,648 | 1,607 | 1,621 | 562,500 |
2023/09/15 | 1,630 | 1,656 | 1,625 | 1,638 | 828,900 |
2023/09/14 | 1,600 | 1,607 | 1,594 | 1,603 | 437,800 |
2023/09/13 | 1,588 | 1,595 | 1,582 | 1,591 | 368,800 |
2023/09/12 | 1,580 | 1,603 | 1,577 | 1,588 | 419,600 |
2023/09/11 | 1,566 | 1,574 | 1,560 | 1,574 | 266,600 |
2023/09/08 | 1,560 | 1,572 | 1,557 | 1,562 | 555,500 |
2023/09/07 | 1,572 | 1,581 | 1,570 | 1,572 | 456,500 |
2023/09/06 | 1,560 | 1,579 | 1,560 | 1,573 | 449,600 |
2023/09/05 | 1,551 | 1,558 | 1,544 | 1,557 | 462,600 |
2023/09/04 | 1,545 | 1,564 | 1,538 | 1,563 | 477,300 |
2023/09/01 | 1,521 | 1,551 | 1,519 | 1,550 | 505,800 |
2023/08/31 | 1,508 | 1,524 | 1,503 | 1,522 | 625,600 |
2023/08/30 | 1,519 | 1,526 | 1,514 | 1,520 | 446,000 |
2023/08/29 | 1,509 | 1,515 | 1,501 | 1,514 | 282,400 |
2023/08/28 | 1,491 | 1,508 | 1,489 | 1,505 | 337,300 |
2023/08/25 | 1,475 | 1,488 | 1,473 | 1,485 | 358,700 |
2023/08/24 | 1,504 | 1,506 | 1,486 | 1,489 | 348,000 |
2023/08/23 | 1,482 | 1,503 | 1,480 | 1,503 | 315,000 |
2023/08/22 | 1,492 | 1,496 | 1,486 | 1,495 | 295,200 |
2023/08/21 | 1,499 | 1,507 | 1,484 | 1,488 | 435,500 |
2023/08/18 | 1,520 | 1,527 | 1,494 | 1,499 | 475,900 |
2023/08/17 | 1,546 | 1,549 | 1,515 | 1,537 | 437,000 |
2023/08/16 | 1,560 | 1,563 | 1,548 | 1,550 | 300,800 |
2023/08/15 | 1,565 | 1,572 | 1,558 | 1,563 | 372,700 |
2023/08/14 | 1,568 | 1,570 | 1,554 | 1,562 | 830,300 |
2023/08/10 | 1,551 | 1,584 | 1,540 | 1,579 | 512,800 |
2023/08/09 | 1,542 | 1,547 | 1,531 | 1,543 | 683,400 |
2023/08/08 | 1,537 | 1,550 | 1,535 | 1,543 | 852,800 |
2023/08/07 | 1,500 | 1,540 | 1,500 | 1,537 | 1,276,700 |
2023/08/04 | 1,540 | 1,544 | 1,479 | 1,491 | 1,718,000 |
2023/08/03 | 1,576 | 1,576 | 1,554 | 1,560 | 992,300 |
2023/08/02 | 1,589 | 1,605 | 1,587 | 1,591 | 823,900 |
2023/08/01 | 1,580 | 1,609 | 1,575 | 1,605 | 920,600 |
2023/07/31 | 1,576 | 1,580 | 1,561 | 1,573 | 929,600 |
2023/07/28 | 1,545 | 1,563 | 1,529 | 1,554 | 1,044,500 |
2023/07/27 | 1,553 | 1,562 | 1,550 | 1,560 | 480,900 |
2023/07/26 | 1,564 | 1,564 | 1,548 | 1,555 | 659,000 |
2023/07/25 | 1,560 | 1,573 | 1,555 | 1,567 | 661,900 |
2023/07/24 | 1,556 | 1,561 | 1,551 | 1,560 | 390,200 |
2023/07/21 | 1,563 | 1,564 | 1,550 | 1,555 | 370,900 |
2023/07/20 | 1,560 | 1,583 | 1,558 | 1,567 | 645,200 |
2023/07/19 | 1,560 | 1,571 | 1,547 | 1,557 | 916,000 |
2023/07/18 | 1,519 | 1,542 | 1,515 | 1,538 | 466,800 |
2023/07/14 | 1,525 | 1,532 | 1,511 | 1,522 | 615,300 |
2023/07/13 | 1,520 | 1,528 | 1,509 | 1,523 | 532,400 |
2023/07/12 | 1,530 | 1,533 | 1,517 | 1,520 | 789,800 |
2023/07/11 | 1,530 | 1,532 | 1,515 | 1,522 | 656,800 |
2023/07/10 | 1,544 | 1,544 | 1,531 | 1,534 | 844,500 |
2023/07/07 | 1,556 | 1,563 | 1,532 | 1,551 | 681,000 |
2023/07/06 | 1,564 | 1,581 | 1,560 | 1,571 | 838,500 |
2023/07/05 | 1,576 | 1,580 | 1,552 | 1,564 | 599,900 |
2023/07/04 | 1,561 | 1,595 | 1,560 | 1,584 | 1,298,000 |
2023/07/03 | 1,514 | 1,545 | 1,513 | 1,545 | 780,400 |
2023/06/30 | 1,504 | 1,517 | 1,501 | 1,508 | 1,046,700 |
2023/06/29 | 1,496 | 1,507 | 1,477 | 1,493 | 1,080,700 |
2023/06/28 | 1,450 | 1,493 | 1,446 | 1,489 | 1,177,800 |
2023/06/27 | 1,440 | 1,446 | 1,419 | 1,440 | 920,900 |
2023/06/26 | 1,424 | 1,435 | 1,417 | 1,425 | 675,700 |
2023/06/23 | 1,419 | 1,452 | 1,412 | 1,421 | 1,345,700 |
2023/06/22 | 1,414 | 1,415 | 1,402 | 1,406 | 708,600 |
2023/06/21 | 1,382 | 1,408 | 1,380 | 1,402 | 764,700 |
2023/06/20 | 1,381 | 1,388 | 1,376 | 1,384 | 553,400 |
2023/06/19 | 1,381 | 1,388 | 1,376 | 1,381 | 560,600 |
2023/06/16 | 1,364 | 1,387 | 1,364 | 1,373 | 1,072,300 |
2023/06/15 | 1,352 | 1,362 | 1,347 | 1,359 | 593,700 |
2023/06/14 | 1,366 | 1,370 | 1,357 | 1,359 | 612,100 |
2023/06/13 | 1,358 | 1,368 | 1,356 | 1,361 | 912,900 |
2023/06/12 | 1,372 | 1,377 | 1,358 | 1,361 | 974,800 |
2023/06/09 | 1,354 | 1,378 | 1,347 | 1,375 | 1,079,200 |
2023/06/08 | 1,372 | 1,374 | 1,359 | 1,361 | 813,600 |
2023/06/07 | 1,376 | 1,384 | 1,360 | 1,363 | 756,100 |
2023/06/06 | 1,365 | 1,380 | 1,354 | 1,376 | 396,600 |