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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,049 | 1,050 | 1,039 | 1,050 | 3,200 |
| 2026/03/18 | 1,037 | 1,049 | 1,037 | 1,040 | 1,300 |
| 2026/03/17 | 1,040 | 1,040 | 1,037 | 1,037 | 2,200 |
| 2026/03/16 | 1,037 | 1,040 | 1,037 | 1,040 | 2,600 |
| 2026/03/13 | 1,048 | 1,049 | 1,041 | 1,049 | 2,100 |
| 2026/03/12 | 1,048 | 1,049 | 1,044 | 1,048 | 2,200 |
| 2026/03/11 | 1,039 | 1,048 | 1,038 | 1,046 | 2,100 |
| 2026/03/10 | 1,025 | 1,053 | 1,025 | 1,038 | 6,300 |
| 2026/03/09 | 1,026 | 1,028 | 1,018 | 1,019 | 8,300 |
| 2026/03/06 | 1,019 | 1,028 | 1,019 | 1,020 | 2,400 |
| 2026/03/05 | 1,010 | 1,035 | 1,010 | 1,033 | 4,100 |
| 2026/03/04 | 1,005 | 1,024 | 1,000 | 1,005 | 16,100 |
| 2026/03/03 | 1,048 | 1,052 | 1,030 | 1,035 | 5,600 |
| 2026/03/02 | 1,050 | 1,053 | 1,037 | 1,053 | 2,200 |
| 2026/02/27 | 1,050 | 1,056 | 1,044 | 1,056 | 4,000 |
| 2026/02/26 | 1,047 | 1,051 | 1,033 | 1,048 | 7,000 |
| 2026/02/25 | 1,022 | 1,028 | 1,017 | 1,028 | 3,900 |
| 2026/02/24 | 1,022 | 1,023 | 1,015 | 1,016 | 6,700 |
| 2026/02/20 | 1,003 | 1,021 | 1,003 | 1,019 | 6,700 |
| 2026/02/19 | 1,031 | 1,031 | 1,002 | 1,005 | 17,900 |
| 2026/02/18 | 1,030 | 1,040 | 1,030 | 1,032 | 2,500 |
| 2026/02/17 | 1,042 | 1,042 | 1,030 | 1,030 | 5,500 |
| 2026/02/16 | 1,041 | 1,045 | 1,035 | 1,038 | 5,200 |
| 2026/02/13 | 1,060 | 1,060 | 1,041 | 1,045 | 5,000 |
| 2026/02/12 | 1,035 | 1,059 | 1,035 | 1,059 | 5,800 |
| 2026/02/10 | 1,039 | 1,046 | 1,034 | 1,046 | 4,600 |
| 2026/02/09 | 1,036 | 1,037 | 1,030 | 1,032 | 5,700 |
| 2026/02/06 | 1,034 | 1,037 | 1,026 | 1,036 | 4,900 |
| 2026/02/05 | 1,031 | 1,037 | 1,027 | 1,030 | 4,800 |
| 2026/02/04 | 1,036 | 1,036 | 1,027 | 1,031 | 2,400 |
| 2026/02/03 | 1,029 | 1,037 | 1,028 | 1,035 | 4,300 |
| 2026/02/02 | 1,029 | 1,039 | 1,027 | 1,030 | 4,200 |
| 2026/01/30 | 1,023 | 1,033 | 1,023 | 1,028 | 3,500 |
| 2026/01/29 | 1,031 | 1,039 | 1,020 | 1,031 | 7,100 |
| 2026/01/28 | 1,045 | 1,045 | 1,019 | 1,032 | 9,200 |
| 2026/01/27 | 1,035 | 1,045 | 1,030 | 1,038 | 9,000 |
| 2026/01/26 | 1,045 | 1,045 | 1,034 | 1,037 | 11,000 |
| 2026/01/23 | 1,030 | 1,039 | 1,030 | 1,037 | 6,400 |
| 2026/01/22 | 1,027 | 1,037 | 1,020 | 1,029 | 13,700 |
| 2026/01/21 | 1,045 | 1,045 | 1,022 | 1,025 | 13,600 |
| 2026/01/20 | 1,033 | 1,069 | 1,025 | 1,045 | 39,700 |
| 2026/01/19 | 1,080 | 1,088 | 1,006 | 1,036 | 170,800 |
| 2026/01/16 | 880 | 1,030 | 877 | 1,030 | 170,600 |
| 2026/01/15 | 860 | 880 | 860 | 880 | 15,800 |
| 2026/01/14 | 865 | 869 | 855 | 860 | 28,800 |
| 2026/01/13 | 880 | 882 | 866 | 867 | 44,100 |
| 2026/01/09 | 886 | 886 | 880 | 880 | 7,500 |
| 2026/01/08 | 888 | 900 | 880 | 880 | 16,200 |
| 2026/01/07 | 897 | 902 | 884 | 886 | 10,600 |
| 2026/01/06 | 879 | 900 | 879 | 900 | 16,000 |
| 2026/01/05 | 900 | 900 | 878 | 881 | 31,000 |
| 2025/12/30 | 900 | 903 | 886 | 893 | 37,300 |
| 2025/12/29 | 905 | 907 | 891 | 897 | 118,500 |
| 2025/12/26 | 1,027 | 1,027 | 998 | 1,018 | 47,900 |
| 2025/12/25 | 977 | 1,047 | 977 | 1,001 | 91,000 |
| 2025/12/24 | 995 | 995 | 970 | 977 | 19,200 |
| 2025/12/23 | 1,003 | 1,003 | 975 | 983 | 29,600 |
| 2025/12/22 | 975 | 1,008 | 975 | 982 | 34,300 |
| 2025/12/19 | 952 | 973 | 952 | 973 | 15,500 |
| 2025/12/18 | 958 | 961 | 946 | 948 | 13,900 |
| 2025/12/17 | 931 | 958 | 931 | 954 | 14,700 |
| 2025/12/16 | 937 | 940 | 928 | 934 | 29,300 |
| 2025/12/15 | 958 | 969 | 932 | 939 | 44,400 |
| 2025/12/12 | 960 | 974 | 932 | 953 | 36,300 |
| 2025/12/11 | 1,000 | 1,008 | 951 | 960 | 44,100 |
| 2025/12/10 | 1,012 | 1,030 | 980 | 1,000 | 35,600 |
| 2025/12/09 | 1,100 | 1,100 | 972 | 1,002 | 78,600 |
| 2025/12/08 | 1,095 | 1,105 | 1,095 | 1,100 | 6,500 |
| 2025/12/05 | 1,097 | 1,097 | 1,091 | 1,095 | 3,600 |
| 2025/12/04 | 1,090 | 1,104 | 1,090 | 1,096 | 3,700 |
| 2025/12/03 | 1,091 | 1,099 | 1,088 | 1,091 | 3,800 |
| 2025/12/02 | 1,092 | 1,099 | 1,086 | 1,091 | 5,300 |
| 2025/12/01 | 1,104 | 1,104 | 1,084 | 1,086 | 9,800 |
| 2025/11/28 | 1,110 | 1,121 | 1,096 | 1,096 | 5,500 |
| 2025/11/27 | 1,096 | 1,131 | 1,096 | 1,110 | 7,700 |
| 2025/11/26 | 1,077 | 1,093 | 1,077 | 1,091 | 3,700 |
| 2025/11/25 | 1,070 | 1,083 | 1,056 | 1,077 | 6,100 |
| 2025/11/21 | 1,050 | 1,071 | 1,050 | 1,063 | 4,700 |
| 2025/11/20 | 1,090 | 1,093 | 1,050 | 1,053 | 10,500 |
| 2025/11/19 | 1,080 | 1,100 | 1,078 | 1,082 | 8,400 |
| 2025/11/18 | 1,133 | 1,133 | 1,080 | 1,090 | 16,800 |
| 2025/11/17 | 1,108 | 1,134 | 1,100 | 1,134 | 6,500 |
| 2025/11/14 | 1,090 | 1,138 | 1,079 | 1,138 | 6,300 |
| 2025/11/13 | 1,141 | 1,146 | 1,073 | 1,090 | 17,700 |
| 2025/11/12 | 1,202 | 1,209 | 1,092 | 1,141 | 21,100 |
| 2025/11/11 | 1,190 | 1,200 | 1,184 | 1,199 | 8,800 |
| 2025/11/10 | 1,146 | 1,171 | 1,145 | 1,162 | 7,200 |
| 2025/11/07 | 1,120 | 1,154 | 1,120 | 1,140 | 7,500 |
| 2025/11/06 | 1,111 | 1,120 | 1,107 | 1,120 | 3,000 |
| 2025/11/05 | 1,100 | 1,111 | 1,089 | 1,111 | 5,900 |
| 2025/11/04 | 1,098 | 1,112 | 1,087 | 1,100 | 10,900 |
| 2025/10/31 | 1,058 | 1,069 | 1,052 | 1,063 | 15,400 |
| 2025/10/30 | 1,058 | 1,058 | 1,054 | 1,057 | 3,200 |
| 2025/10/29 | 1,053 | 1,058 | 1,053 | 1,058 | 4,600 |
| 2025/10/28 | 1,055 | 1,058 | 1,054 | 1,058 | 2,300 |
| 2025/10/27 | 1,055 | 1,055 | 1,051 | 1,051 | 4,000 |
| 2025/10/24 | 1,046 | 1,050 | 1,046 | 1,050 | 1,600 |
| 2025/10/23 | 1,055 | 1,055 | 1,045 | 1,046 | 4,800 |
| 2025/10/22 | 1,047 | 1,055 | 1,046 | 1,055 | 1,800 |
| 2025/10/21 | 1,050 | 1,054 | 1,046 | 1,046 | 3,300 |
| 2025/10/20 | 1,054 | 1,055 | 1,047 | 1,049 | 6,200 |
| 2025/10/17 | 1,044 | 1,044 | 1,040 | 1,044 | 3,100 |
| 2025/10/16 | 1,041 | 1,043 | 1,037 | 1,043 | 3,800 |
| 2025/10/15 | 1,040 | 1,044 | 1,038 | 1,038 | 5,800 |
| 2025/10/14 | 1,027 | 1,038 | 1,022 | 1,026 | 6,600 |
| 2025/10/10 | 1,026 | 1,030 | 1,022 | 1,030 | 2,700 |
| 2025/10/09 | 1,033 | 1,034 | 1,027 | 1,027 | 5,300 |
| 2025/10/08 | 1,035 | 1,035 | 1,025 | 1,025 | 1,600 |
| 2025/10/07 | 1,034 | 1,035 | 1,025 | 1,033 | 3,400 |
| 2025/10/06 | 1,028 | 1,034 | 1,025 | 1,028 | 2,900 |
| 2025/10/03 | 1,027 | 1,033 | 1,020 | 1,024 | 4,800 |
| 2025/10/02 | 1,030 | 1,035 | 1,015 | 1,015 | 4,500 |
| 2025/10/01 | 1,041 | 1,042 | 1,011 | 1,042 | 8,500 |
| 2025/09/30 | 1,034 | 1,041 | 1,027 | 1,041 | 5,500 |
| 2025/09/29 | 1,030 | 1,050 | 1,021 | 1,029 | 8,100 |
| 2025/09/26 | 1,028 | 1,029 | 1,018 | 1,020 | 6,800 |
| 2025/09/25 | 1,020 | 1,028 | 1,010 | 1,028 | 96,300 |
| 2025/09/24 | 1,019 | 1,020 | 1,005 | 1,019 | 6,000 |
| 2025/09/22 | 1,003 | 1,018 | 1,003 | 1,018 | 4,100 |
| 2025/09/19 | 1,014 | 1,020 | 1,000 | 1,005 | 4,900 |
| 2025/09/18 | 1,006 | 1,015 | 1,006 | 1,015 | 3,100 |
| 2025/09/17 | 1,014 | 1,014 | 1,002 | 1,005 | 4,100 |
| 2025/09/16 | 1,008 | 1,009 | 998 | 1,008 | 4,400 |
| 2025/09/12 | 1,001 | 1,001 | 989 | 995 | 6,800 |
| 2025/09/11 | 1,016 | 1,016 | 1,000 | 1,000 | 6,600 |
| 2025/09/10 | 1,014 | 1,014 | 1,008 | 1,008 | 2,400 |
| 2025/09/09 | 1,002 | 1,013 | 1,001 | 1,002 | 2,200 |
| 2025/09/08 | 1,000 | 1,010 | 1,000 | 1,002 | 4,700 |
| 2025/09/05 | 1,000 | 1,004 | 996 | 999 | 2,900 |
| 2025/09/04 | 986 | 1,002 | 971 | 1,002 | 7,700 |
| 2025/09/03 | 985 | 999 | 985 | 987 | 3,100 |
| 2025/09/02 | 1,021 | 1,021 | 970 | 975 | 7,100 |
| 2025/09/01 | 1,013 | 1,033 | 1,004 | 1,004 | 12,100 |
| 2025/08/29 | 962 | 1,011 | 962 | 1,010 | 11,100 |
| 2025/08/28 | 962 | 966 | 960 | 960 | 2,500 |
| 2025/08/27 | 939 | 967 | 939 | 966 | 6,800 |
| 2025/08/26 | 943 | 982 | 926 | 938 | 17,700 |
| 2025/08/25 | 929 | 930 | 927 | 930 | 3,600 |
| 2025/08/22 | 927 | 930 | 924 | 927 | 6,000 |
| 2025/08/21 | 921 | 926 | 921 | 924 | 2,600 |
| 2025/08/20 | 921 | 925 | 921 | 923 | 3,900 |
| 2025/08/19 | 924 | 925 | 920 | 921 | 5,000 |
| 2025/08/18 | 923 | 928 | 918 | 918 | 8,500 |
| 2025/08/15 | 920 | 923 | 920 | 921 | 6,200 |
| 2025/08/14 | 922 | 924 | 919 | 920 | 4,700 |
| 2025/08/13 | 923 | 926 | 920 | 921 | 5,900 |
| 2025/08/12 | 927 | 927 | 918 | 922 | 5,900 |
| 2025/08/08 | 916 | 919 | 916 | 919 | 3,400 |
| 2025/08/07 | 920 | 920 | 916 | 916 | 1,700 |
| 2025/08/06 | 922 | 924 | 915 | 920 | 2,900 |
| 2025/08/05 | 911 | 920 | 911 | 916 | 3,400 |
| 2025/08/04 | 920 | 920 | 910 | 911 | 7,600 |
| 2025/08/01 | 909 | 925 | 908 | 920 | 9,000 |
| 2025/07/31 | 913 | 920 | 913 | 920 | 5,600 |
| 2025/07/30 | 910 | 916 | 910 | 915 | 4,100 |
| 2025/07/29 | 914 | 915 | 908 | 915 | 3,000 |
| 2025/07/28 | 916 | 918 | 909 | 915 | 5,300 |
| 2025/07/25 | 913 | 917 | 910 | 913 | 5,500 |
| 2025/07/24 | 910 | 916 | 910 | 913 | 3,500 |
| 2025/07/23 | 905 | 912 | 905 | 911 | 4,000 |
| 2025/07/22 | 917 | 917 | 898 | 903 | 17,900 |
| 2025/07/18 | 908 | 915 | 907 | 909 | 5,400 |
| 2025/07/17 | 908 | 910 | 908 | 909 | 1,800 |
| 2025/07/16 | 913 | 913 | 908 | 908 | 3,500 |
| 2025/07/15 | 911 | 913 | 909 | 913 | 2,100 |
| 2025/07/14 | 910 | 915 | 907 | 913 | 3,500 |
| 2025/07/11 | 910 | 916 | 910 | 913 | 1,800 |
| 2025/07/10 | 916 | 916 | 907 | 911 | 18,000 |
| 2025/07/09 | 914 | 921 | 910 | 919 | 7,500 |
| 2025/07/08 | 914 | 920 | 910 | 914 | 4,300 |
| 2025/07/07 | 922 | 922 | 914 | 921 | 1,800 |
| 2025/07/04 | 923 | 929 | 915 | 916 | 5,500 |
| 2025/07/03 | 932 | 933 | 918 | 931 | 5,600 |
| 2025/07/02 | 932 | 932 | 925 | 930 | 2,000 |
| 2025/07/01 | 920 | 935 | 920 | 933 | 7,800 |
| 2025/06/30 | 914 | 927 | 910 | 915 | 7,400 |
| 2025/06/27 | 910 | 916 | 907 | 907 | 9,200 |
| 2025/06/26 | 914 | 920 | 907 | 907 | 14,700 |
| 2025/06/25 | 934 | 934 | 912 | 920 | 9,800 |
| 2025/06/24 | 932 | 932 | 928 | 928 | 2,400 |
| 2025/06/23 | 937 | 937 | 926 | 936 | 8,000 |
| 2025/06/20 | 935 | 935 | 933 | 935 | 1,700 |
| 2025/06/19 | 940 | 940 | 937 | 937 | 1,100 |
| 2025/06/18 | 936 | 940 | 934 | 939 | 2,300 |
| 2025/06/17 | 935 | 938 | 933 | 936 | 2,100 |
| 2025/06/16 | 941 | 941 | 934 | 935 | 6,100 |
| 2025/06/13 | 932 | 937 | 929 | 937 | 3,700 |
| 2025/06/12 | 933 | 935 | 929 | 932 | 6,200 |
| 2025/06/11 | 934 | 935 | 933 | 933 | 300 |
| 2025/06/10 | 934 | 940 | 930 | 940 | 5,500 |
| 2025/06/09 | 943 | 943 | 933 | 934 | 2,500 |
| 2025/06/06 | 930 | 937 | 926 | 937 | 2,400 |
| 2025/06/05 | 933 | 938 | 930 | 930 | 4,600 |
| 2025/06/04 | 940 | 940 | 930 | 933 | 4,900 |
| 2025/06/03 | 935 | 942 | 935 | 942 | 2,600 |
| 2025/06/02 | 939 | 942 | 934 | 942 | 5,600 |
| 2025/05/30 | 935 | 937 | 929 | 937 | 5,200 |
| 2025/05/29 | 942 | 950 | 933 | 933 | 16,700 |
| 2025/05/28 | 926 | 939 | 923 | 939 | 11,400 |
| 2025/05/27 | 926 | 929 | 918 | 927 | 15,800 |