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

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

このページの先頭へ