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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 925 | 934 | 924 | 926 | 22,600 |
| 2025/05/23 | 920 | 925 | 914 | 924 | 9,000 |
| 2025/05/22 | 922 | 925 | 916 | 922 | 14,500 |
| 2025/05/21 | 922 | 927 | 913 | 922 | 10,600 |
| 2025/05/20 | 924 | 935 | 919 | 919 | 20,200 |
| 2025/05/19 | 938 | 938 | 921 | 925 | 24,900 |
| 2025/05/16 | 938 | 945 | 902 | 941 | 311,700 |
| 2025/05/15 | 910 | 910 | 910 | 910 | 13,300 |
| 2025/05/14 | 760 | 760 | 760 | 760 | 2,700 |
| 2025/05/13 | 660 | 660 | 660 | 660 | 500 |
| 2025/05/12 | 654 | 662 | 652 | 652 | 400 |
| 2025/05/09 | 655 | 663 | 650 | 656 | 2,700 |
| 2025/05/08 | 650 | 651 | 650 | 651 | 400 |
| 2025/05/07 | 645 | 652 | 645 | 650 | 800 |
| 2025/05/02 | 664 | 664 | 648 | 648 | 1,000 |
| 2025/05/01 | 642 | 647 | 642 | 644 | 900 |
| 2025/04/30 | 642 | 642 | 642 | 642 | 400 |
| 2025/04/28 | 647 | 647 | 645 | 645 | 900 |
| 2025/04/25 | 649 | 649 | 640 | 645 | 3,000 |
| 2025/04/24 | 645 | 647 | 642 | 642 | 4,700 |
| 2025/04/23 | 649 | 649 | 636 | 645 | 1,800 |
| 2025/04/22 | 650 | 674 | 644 | 650 | 24,700 |
| 2025/04/21 | 640 | 645 | 640 | 640 | 900 |
| 2025/04/18 | 632 | 639 | 632 | 639 | 300 |
| 2025/04/17 | 630 | 631 | 627 | 631 | 800 |
| 2025/04/16 | 642 | 642 | 626 | 637 | 1,500 |
| 2025/04/15 | 635 | 642 | 635 | 642 | 700 |
| 2025/04/14 | 621 | 640 | 621 | 635 | 6,000 |
| 2025/04/11 | 632 | 632 | 606 | 617 | 9,900 |
| 2025/04/10 | 649 | 649 | 642 | 647 | 1,400 |
| 2025/04/09 | 624 | 629 | 623 | 629 | 1,900 |
| 2025/04/08 | 608 | 623 | 608 | 623 | 7,900 |
| 2025/04/07 | 609 | 623 | 603 | 604 | 5,400 |
| 2025/04/04 | 656 | 656 | 600 | 629 | 16,800 |
| 2025/04/03 | 661 | 662 | 658 | 660 | 1,300 |
| 2025/04/02 | 661 | 663 | 658 | 661 | 2,900 |
| 2025/04/01 | 671 | 671 | 660 | 661 | 4,600 |
| 2025/03/31 | 667 | 667 | 650 | 661 | 3,600 |
| 2025/03/28 | 673 | 673 | 670 | 670 | 1,300 |
| 2025/03/27 | 670 | 670 | 667 | 670 | 3,900 |
| 2025/03/26 | 679 | 680 | 678 | 678 | 10,000 |
| 2025/03/25 | 679 | 679 | 679 | 679 | 900 |
| 2025/03/24 | 676 | 676 | 672 | 675 | 1,300 |
| 2025/03/21 | 676 | 680 | 670 | 680 | 2,000 |
| 2025/03/19 | 679 | 679 | 673 | 676 | 1,000 |
| 2025/03/18 | 680 | 680 | 680 | 680 | 100 |
| 2025/03/17 | 669 | 681 | 669 | 681 | 1,300 |
| 2025/03/14 | 667 | 672 | 665 | 668 | 6,800 |
| 2025/03/13 | 675 | 682 | 667 | 667 | 5,100 |
| 2025/03/12 | 677 | 682 | 675 | 675 | 2,700 |
| 2025/03/11 | 677 | 677 | 677 | 677 | 100 |
| 2025/03/10 | 681 | 684 | 677 | 680 | 11,400 |
| 2025/03/07 | 680 | 680 | 680 | 680 | 800 |
| 2025/03/06 | 680 | 687 | 680 | 684 | 2,100 |
| 2025/03/05 | 681 | 684 | 677 | 684 | 19,900 |
| 2025/03/04 | 678 | 687 | 678 | 679 | 9,800 |
| 2025/03/03 | 674 | 677 | 674 | 677 | 2,500 |
| 2025/02/28 | 676 | 676 | 674 | 674 | 600 |
| 2025/02/27 | 680 | 680 | 680 | 680 | 100 |
| 2025/02/26 | 684 | 684 | 680 | 681 | 1,900 |
| 2025/02/25 | 680 | 687 | 680 | 683 | 1,700 |
| 2025/02/21 | 680 | 680 | 679 | 679 | 700 |
| 2025/02/20 | 678 | 678 | 678 | 678 | 200 |
| 2025/02/19 | 672 | 681 | 672 | 681 | 3,100 |
| 2025/02/18 | 681 | 681 | 680 | 680 | 300 |
| 2025/02/17 | 681 | 681 | 674 | 680 | 6,100 |
| 2025/02/14 | 681 | 685 | 681 | 685 | 300 |
| 2025/02/13 | 684 | 684 | 682 | 682 | 800 |
| 2025/02/12 | 687 | 690 | 673 | 684 | 3,800 |
| 2025/02/10 | 684 | 689 | 684 | 689 | 600 |
| 2025/02/07 | 689 | 689 | 689 | 689 | 100 |
| 2025/02/05 | 689 | 689 | 685 | 685 | 500 |
| 2025/02/04 | 691 | 691 | 690 | 690 | 300 |
| 2025/02/03 | 690 | 692 | 690 | 691 | 800 |
| 2025/01/31 | 701 | 701 | 683 | 690 | 2,000 |
| 2025/01/30 | 690 | 691 | 690 | 691 | 1,400 |
| 2025/01/29 | 686 | 690 | 686 | 690 | 1,400 |
| 2025/01/28 | 693 | 693 | 685 | 690 | 2,300 |
| 2025/01/27 | 699 | 699 | 683 | 683 | 2,600 |
| 2025/01/24 | 680 | 682 | 677 | 682 | 4,000 |
| 2025/01/22 | 677 | 677 | 672 | 672 | 200 |
| 2025/01/21 | 672 | 673 | 669 | 673 | 600 |
| 2025/01/20 | 678 | 678 | 675 | 675 | 900 |
| 2025/01/17 | 672 | 673 | 672 | 673 | 400 |
| 2025/01/16 | 672 | 672 | 672 | 672 | 200 |
| 2025/01/15 | 674 | 679 | 674 | 679 | 300 |
| 2025/01/14 | 672 | 674 | 670 | 674 | 1,600 |
| 2025/01/10 | 675 | 675 | 671 | 672 | 2,700 |
| 2025/01/09 | 675 | 690 | 675 | 678 | 4,300 |
| 2025/01/08 | 673 | 680 | 673 | 679 | 4,600 |
| 2025/01/07 | 670 | 674 | 670 | 673 | 99,900 |
| 2025/01/06 | 668 | 670 | 666 | 670 | 5,400 |
| 2024/12/30 | 671 | 671 | 664 | 666 | 1,100 |
| 2024/12/27 | 667 | 675 | 666 | 671 | 2,600 |
| 2024/12/26 | 693 | 693 | 682 | 683 | 3,900 |
| 2024/12/25 | 690 | 690 | 684 | 687 | 4,000 |
| 2024/12/24 | 686 | 690 | 686 | 690 | 900 |
| 2024/12/23 | 691 | 692 | 686 | 686 | 800 |
| 2024/12/20 | 684 | 690 | 682 | 686 | 2,800 |
| 2024/12/19 | 682 | 686 | 682 | 682 | 8,500 |
| 2024/12/18 | 682 | 682 | 681 | 681 | 10,500 |
| 2024/12/17 | 683 | 683 | 680 | 681 | 4,400 |
| 2024/12/16 | 688 | 688 | 683 | 683 | 1,500 |
| 2024/12/13 | 691 | 691 | 688 | 688 | 700 |
| 2024/12/12 | 687 | 687 | 683 | 683 | 5,900 |
| 2024/12/11 | 688 | 688 | 687 | 687 | 5,700 |
| 2024/12/10 | 688 | 688 | 687 | 688 | 800 |
| 2024/12/09 | 689 | 689 | 684 | 687 | 11,300 |
| 2024/12/06 | 688 | 689 | 688 | 689 | 1,100 |
| 2024/12/05 | 685 | 687 | 685 | 687 | 10,100 |
| 2024/12/04 | 685 | 685 | 682 | 682 | 2,100 |
| 2024/12/03 | 682 | 688 | 682 | 685 | 500 |
| 2024/12/02 | 681 | 689 | 681 | 684 | 2,000 |
| 2024/11/29 | 685 | 685 | 677 | 681 | 1,300 |
| 2024/11/28 | 687 | 687 | 680 | 681 | 700 |
| 2024/11/27 | 682 | 690 | 682 | 687 | 600 |
| 2024/11/26 | 684 | 684 | 680 | 680 | 500 |
| 2024/11/25 | 680 | 680 | 679 | 680 | 1,600 |
| 2024/11/22 | 674 | 678 | 674 | 676 | 700 |
| 2024/11/21 | 675 | 675 | 674 | 675 | 2,100 |
| 2024/11/19 | 679 | 679 | 679 | 679 | 100 |
| 2024/11/18 | 680 | 682 | 679 | 679 | 2,000 |
| 2024/11/15 | 672 | 683 | 672 | 682 | 3,600 |
| 2024/11/14 | 682 | 682 | 675 | 682 | 500 |
| 2024/11/13 | 678 | 678 | 675 | 675 | 200 |
| 2024/11/12 | 673 | 680 | 670 | 674 | 1,600 |
| 2024/11/11 | 672 | 678 | 665 | 667 | 1,900 |
| 2024/11/07 | 672 | 672 | 672 | 672 | 200 |
| 2024/11/06 | 678 | 678 | 673 | 673 | 800 |
| 2024/11/05 | 678 | 678 | 674 | 675 | 800 |
| 2024/11/01 | 680 | 680 | 678 | 678 | 300 |
| 2024/10/31 | 680 | 680 | 680 | 680 | 1,400 |
| 2024/10/30 | 670 | 677 | 670 | 671 | 2,500 |
| 2024/10/29 | 669 | 669 | 669 | 669 | 100 |
| 2024/10/28 | 669 | 672 | 669 | 672 | 1,000 |
| 2024/10/25 | 670 | 671 | 667 | 671 | 1,300 |
| 2024/10/24 | 666 | 668 | 666 | 668 | 300 |
| 2024/10/23 | 667 | 670 | 664 | 664 | 2,700 |
| 2024/10/22 | 670 | 670 | 667 | 667 | 300 |
| 2024/10/21 | 669 | 670 | 669 | 670 | 200 |
| 2024/10/17 | 670 | 672 | 652 | 669 | 4,000 |
| 2024/10/16 | 671 | 679 | 669 | 670 | 1,600 |
| 2024/10/15 | 677 | 677 | 671 | 671 | 1,800 |
| 2024/10/11 | 673 | 675 | 673 | 675 | 500 |
| 2024/10/10 | 679 | 679 | 673 | 673 | 400 |
| 2024/10/09 | 679 | 685 | 679 | 679 | 400 |
| 2024/10/08 | 673 | 678 | 673 | 678 | 400 |
| 2024/10/07 | 673 | 673 | 673 | 673 | 100 |
| 2024/10/04 | 673 | 673 | 673 | 673 | 100 |
| 2024/10/03 | 683 | 683 | 665 | 673 | 2,500 |
| 2024/10/02 | 678 | 682 | 673 | 682 | 1,000 |
| 2024/10/01 | 678 | 681 | 678 | 678 | 1,300 |
| 2024/09/30 | 676 | 676 | 675 | 675 | 300 |
| 2024/09/27 | 676 | 676 | 676 | 676 | 400 |
| 2024/09/26 | 678 | 680 | 676 | 676 | 2,500 |
| 2024/09/25 | 677 | 677 | 677 | 677 | 600 |
| 2024/09/24 | 679 | 679 | 678 | 678 | 1,400 |
| 2024/09/20 | 672 | 672 | 672 | 672 | 300 |
| 2024/09/19 | 674 | 674 | 671 | 672 | 1,200 |
| 2024/09/18 | 671 | 671 | 671 | 671 | 200 |
| 2024/09/17 | 677 | 677 | 663 | 669 | 2,000 |
| 2024/09/13 | 674 | 674 | 672 | 672 | 200 |
| 2024/09/12 | 672 | 672 | 663 | 672 | 600 |
| 2024/09/11 | 670 | 670 | 669 | 669 | 1,300 |
| 2024/09/10 | 670 | 670 | 670 | 670 | 1,200 |
| 2024/09/09 | 671 | 671 | 665 | 666 | 1,900 |
| 2024/09/06 | 670 | 672 | 670 | 672 | 400 |
| 2024/09/05 | 673 | 673 | 673 | 673 | 1,300 |
| 2024/09/04 | 678 | 678 | 673 | 673 | 1,500 |
| 2024/09/03 | 687 | 690 | 687 | 687 | 2,300 |
| 2024/09/02 | 689 | 689 | 687 | 687 | 1,200 |
| 2024/08/30 | 688 | 689 | 683 | 689 | 1,400 |
| 2024/08/29 | 687 | 688 | 684 | 688 | 1,400 |
| 2024/08/28 | 690 | 690 | 687 | 687 | 2,400 |
| 2024/08/27 | 687 | 697 | 687 | 695 | 500 |
| 2024/08/26 | 687 | 687 | 687 | 687 | 800 |
| 2024/08/23 | 678 | 685 | 678 | 684 | 3,700 |
| 2024/08/22 | 679 | 680 | 678 | 678 | 4,800 |
| 2024/08/21 | 680 | 684 | 679 | 679 | 1,500 |
| 2024/08/20 | 682 | 686 | 674 | 678 | 700 |
| 2024/08/19 | 675 | 689 | 675 | 679 | 2,600 |
| 2024/08/16 | 681 | 686 | 673 | 673 | 6,200 |
| 2024/08/15 | 691 | 691 | 681 | 683 | 2,900 |
| 2024/08/14 | 684 | 703 | 665 | 691 | 14,300 |
| 2024/08/13 | 678 | 684 | 669 | 684 | 13,800 |
| 2024/08/09 | 672 | 678 | 672 | 678 | 300 |