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 |
|---|---|---|---|---|---|
| 2024/07/26 | 727 | 727 | 714 | 714 | 1,200 |
| 2024/07/25 | 728 | 728 | 715 | 717 | 1,200 |
| 2024/07/24 | 722 | 728 | 717 | 728 | 1,800 |
| 2024/07/23 | 720 | 726 | 720 | 725 | 1,800 |
| 2024/07/22 | 717 | 721 | 716 | 720 | 4,400 |
| 2024/07/19 | 713 | 717 | 713 | 717 | 200 |
| 2024/07/18 | 712 | 713 | 710 | 713 | 500 |
| 2024/07/17 | 704 | 712 | 703 | 712 | 27,800 |
| 2024/07/16 | 705 | 710 | 704 | 710 | 3,700 |
| 2024/07/12 | 691 | 705 | 691 | 705 | 103,600 |
| 2024/07/11 | 699 | 702 | 699 | 702 | 600 |
| 2024/07/10 | 698 | 699 | 693 | 699 | 600 |
| 2024/07/09 | 699 | 699 | 695 | 699 | 400 |
| 2024/07/08 | 701 | 701 | 692 | 700 | 2,800 |
| 2024/07/05 | 700 | 704 | 699 | 704 | 16,400 |
| 2024/07/04 | 700 | 701 | 697 | 701 | 800 |
| 2024/07/03 | 698 | 700 | 698 | 700 | 300 |
| 2024/07/02 | 701 | 703 | 698 | 698 | 500 |
| 2024/07/01 | 700 | 704 | 697 | 698 | 1,200 |
| 2024/06/28 | 698 | 700 | 698 | 700 | 3,100 |
| 2024/06/27 | 692 | 700 | 692 | 697 | 1,300 |
| 2024/06/26 | 694 | 696 | 689 | 689 | 1,600 |
| 2024/06/25 | 691 | 692 | 691 | 692 | 900 |
| 2024/06/24 | 694 | 694 | 687 | 690 | 5,700 |
| 2024/06/21 | 690 | 690 | 690 | 690 | 3,400 |
| 2024/06/20 | 690 | 690 | 689 | 689 | 400 |
| 2024/06/19 | 688 | 690 | 688 | 690 | 300 |
| 2024/06/18 | 694 | 694 | 688 | 688 | 400 |
| 2024/06/17 | 690 | 691 | 688 | 691 | 800 |
| 2024/06/13 | 686 | 686 | 682 | 683 | 1,000 |
| 2024/06/12 | 687 | 687 | 681 | 684 | 8,200 |
| 2024/06/11 | 683 | 687 | 683 | 687 | 500 |
| 2024/06/10 | 689 | 690 | 685 | 689 | 700 |
| 2024/06/07 | 685 | 688 | 683 | 687 | 1,700 |
| 2024/06/06 | 687 | 687 | 685 | 685 | 200 |
| 2024/06/05 | 689 | 689 | 686 | 687 | 400 |
| 2024/06/04 | 689 | 692 | 688 | 688 | 1,600 |
| 2024/06/03 | 690 | 690 | 690 | 690 | 100 |
| 2024/05/31 | 688 | 695 | 688 | 695 | 600 |
| 2024/05/30 | 687 | 688 | 687 | 688 | 200 |
| 2024/05/29 | 688 | 688 | 687 | 687 | 600 |
| 2024/05/27 | 693 | 693 | 690 | 690 | 800 |
| 2024/05/24 | 684 | 691 | 682 | 691 | 3,300 |
| 2024/05/23 | 695 | 695 | 674 | 682 | 7,900 |
| 2024/05/22 | 699 | 699 | 696 | 696 | 400 |
| 2024/05/21 | 697 | 697 | 697 | 697 | 600 |
| 2024/05/20 | 700 | 700 | 695 | 699 | 7,200 |
| 2024/05/17 | 698 | 701 | 698 | 700 | 5,200 |
| 2024/05/16 | 700 | 700 | 694 | 700 | 7,000 |
| 2024/05/15 | 700 | 700 | 699 | 699 | 800 |
| 2024/05/14 | 702 | 713 | 696 | 699 | 18,300 |
| 2024/05/13 | 695 | 695 | 690 | 695 | 2,200 |
| 2024/05/10 | 697 | 703 | 695 | 695 | 1,100 |
| 2024/05/09 | 696 | 696 | 696 | 696 | 200 |
| 2024/05/08 | 703 | 703 | 697 | 697 | 1,400 |
| 2024/05/07 | 697 | 703 | 697 | 703 | 1,100 |
| 2024/05/02 | 697 | 697 | 696 | 696 | 600 |
| 2024/05/01 | 699 | 701 | 691 | 697 | 6,200 |
| 2024/04/30 | 698 | 699 | 698 | 699 | 200 |
| 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 |