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

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
2016/12/30 2,569 2,640 2,569 2,612 4,300
2016/12/29 2,640 2,640 2,552 2,600 2,000
2016/12/28 2,549 2,600 2,546 2,600 3,900
2016/12/27 2,536 2,566 2,528 2,564 9,200
2016/12/26 2,550 2,550 2,505 2,537 2,400
2016/12/22 2,557 2,557 2,491 2,525 4,200
2016/12/21 2,551 2,580 2,540 2,558 5,400
2016/12/20 2,590 2,590 2,548 2,551 3,300
2016/12/19 2,580 2,625 2,550 2,554 16,600
2016/12/16 2,516 2,516 2,443 2,514 26,200
2016/12/15 2,494 2,521 2,481 2,506 10,400
2016/12/14 2,430 2,489 2,428 2,476 17,700
2016/12/13 2,428 2,431 2,419 2,430 3,000
2016/12/12 2,473 2,473 2,410 2,430 4,200
2016/12/09 2,419 2,420 2,403 2,403 2,700
2016/12/08 2,404 2,430 2,402 2,420 3,400
2016/12/07 2,426 2,426 2,410 2,410 1,600
2016/12/06 2,402 2,459 2,402 2,410 5,200
2016/12/05 2,480 2,493 2,400 2,400 6,200
2016/12/02 2,397 2,435 2,385 2,430 6,900
2016/12/01 2,443 2,449 2,352 2,361 16,100
2016/11/30 2,404 2,475 2,404 2,440 3,100
2016/11/29 2,410 2,420 2,400 2,400 7,400
2016/11/28 2,450 2,469 2,438 2,438 7,100
2016/11/25 2,544 2,544 2,468 2,468 7,600
2016/11/24 2,567 2,567 2,529 2,531 2,100
2016/11/22 2,580 2,580 2,517 2,525 4,200
2016/11/21 2,555 2,557 2,532 2,532 5,000
2016/11/18 2,533 2,595 2,533 2,553 3,000
2016/11/17 2,525 2,550 2,525 2,534 700
2016/11/16 2,564 2,564 2,538 2,550 3,200
2016/11/15 2,671 2,673 2,500 2,524 10,900
2016/11/14 2,720 2,800 2,651 2,665 5,800
2016/11/11 2,849 2,849 2,770 2,770 2,800
2016/11/10 2,800 2,800 2,760 2,797 1,000
2016/11/09 2,785 2,790 2,665 2,690 5,300
2016/11/08 2,800 2,809 2,784 2,795 1,300
2016/11/07 2,800 2,800 2,719 2,722 1,100
2016/11/04 2,680 2,750 2,665 2,716 2,700
2016/11/02 2,818 2,818 2,707 2,708 2,200
2016/11/01 2,767 2,768 2,765 2,768 300
2016/10/31 2,805 2,805 2,781 2,781 700
2016/10/28 2,850 2,851 2,805 2,805 1,500
2016/10/27 2,805 2,845 2,805 2,815 1,100
2016/10/26 2,800 2,800 2,791 2,791 400
2016/10/25 2,802 2,810 2,800 2,801 4,700
2016/10/24 2,801 2,809 2,791 2,801 1,500
2016/10/21 2,801 2,803 2,751 2,751 2,300
2016/10/20 2,777 2,800 2,777 2,800 1,000
2016/10/19 2,751 2,766 2,751 2,766 600
2016/10/18 2,703 2,775 2,703 2,775 600
2016/10/17 2,750 2,750 2,750 2,750 200
2016/10/14 2,710 2,724 2,700 2,700 1,500
2016/10/13 2,775 2,775 2,707 2,740 900
2016/10/12 2,800 2,802 2,800 2,802 700
2016/10/11 2,800 2,815 2,771 2,771 1,100
2016/10/07 2,830 2,831 2,801 2,802 1,400
2016/10/06 2,839 2,839 2,804 2,837 1,300
2016/10/05 2,800 2,844 2,796 2,803 1,300
2016/10/04 2,839 2,839 2,785 2,785 1,100
2016/10/03 2,839 2,839 2,839 2,839 300
2016/09/30 2,840 2,840 2,782 2,800 900
2016/09/29 2,839 2,840 2,839 2,840 700
2016/09/28 2,878 2,878 2,745 2,745 1,300
2016/09/27 2,738 2,738 2,728 2,728 500
2016/09/26 2,739 2,788 2,739 2,788 800
2016/09/23 2,837 2,837 2,748 2,748 800
2016/09/21 2,654 2,740 2,654 2,737 1,300
2016/09/20 2,650 2,654 2,650 2,654 1,100
2016/09/16 2,755 2,782 2,655 2,680 7,000
2016/09/15 2,900 2,900 2,802 2,840 800
2016/09/14 2,925 2,925 2,871 2,891 1,800
2016/09/13 2,820 2,900 2,820 2,893 6,800
2016/09/12 2,772 2,820 2,768 2,801 2,600
2016/09/09 2,785 2,840 2,785 2,840 10,300
2016/09/08 2,735 2,755 2,720 2,755 2,700
2016/09/07 2,659 2,700 2,659 2,685 2,500
2016/09/06 2,552 2,660 2,552 2,660 3,100
2016/09/05 2,599 2,599 2,541 2,570 1,300
2016/09/02 2,539 2,545 2,490 2,520 2,400
2016/09/01 2,484 2,499 2,482 2,490 2,200
2016/08/31 2,555 2,556 2,550 2,550 700
2016/08/30 2,600 2,600 2,550 2,554 600
2016/08/29 2,508 2,600 2,503 2,595 1,700
2016/08/26 2,560 2,569 2,508 2,508 1,200
2016/08/25 2,460 2,523 2,460 2,523 2,500
2016/08/24 2,459 2,459 2,457 2,457 200
2016/08/23 2,403 2,409 2,402 2,409 1,300
2016/08/22 2,400 2,401 2,400 2,401 500
2016/08/19 2,450 2,450 2,450 2,450 900
2016/08/18 2,380 2,412 2,361 2,411 1,900
2016/08/17 2,390 2,417 2,390 2,396 1,600
2016/08/16 2,488 2,488 2,436 2,436 1,200
2016/08/15 2,519 2,519 2,416 2,487 2,700
2016/08/12 2,360 2,430 2,358 2,370 1,700
2016/08/10 2,308 2,320 2,301 2,301 1,000
2016/08/09 2,324 2,324 2,323 2,323 200
2016/08/08 2,294 2,318 2,294 2,315 1,300
2016/08/05 2,345 2,350 2,330 2,343 1,200
2016/08/04 2,325 2,349 2,291 2,300 2,200
2016/08/03 2,322 2,360 2,322 2,329 2,700
2016/08/02 2,321 2,359 2,316 2,331 2,400
2016/08/01 2,358 2,358 2,358 2,358 300
2016/07/29 2,381 2,397 2,330 2,375 1,400
2016/07/28 2,450 2,450 2,385 2,385 800
2016/07/27 2,455 2,455 2,415 2,435 2,600
2016/07/26 2,540 2,540 2,484 2,484 4,100
2016/07/25 2,580 2,580 2,540 2,540 1,300
2016/07/22 2,530 2,575 2,527 2,575 500
2016/07/21 2,579 2,579 2,541 2,578 1,000
2016/07/20 2,550 2,550 2,540 2,540 200
2016/07/19 2,600 2,620 2,550 2,590 1,800
2016/07/15 2,601 2,642 2,566 2,580 5,300
2016/07/14 2,600 2,614 2,545 2,560 4,600
2016/07/13 2,550 2,585 2,550 2,565 4,300
2016/07/12 2,458 2,528 2,458 2,528 1,800
2016/07/11 2,417 2,478 2,417 2,478 3,000
2016/07/08 2,500 2,500 2,400 2,430 1,300
2016/07/07 2,422 2,485 2,421 2,485 1,400
2016/07/06 2,428 2,449 2,421 2,428 1,900
2016/07/05 2,451 2,479 2,450 2,479 700
2016/07/04 2,485 2,485 2,477 2,477 800
2016/07/01 2,420 2,430 2,398 2,426 1,200
2016/06/30 2,485 2,485 2,417 2,432 1,600
2016/06/29 2,400 2,460 2,400 2,460 700
2016/06/28 2,399 2,399 2,399 2,399 1,000
2016/06/27 2,382 2,432 2,370 2,371 2,200
2016/06/24 2,498 2,500 2,301 2,321 7,200
2016/06/23 2,400 2,451 2,400 2,451 700
2016/06/22 2,500 2,500 2,450 2,450 2,100
2016/06/21 2,417 2,500 2,417 2,480 3,200
2016/06/20 2,351 2,496 2,351 2,496 3,000
2016/06/17 2,374 2,400 2,374 2,376 1,700
2016/06/16 2,445 2,473 2,370 2,375 2,700
2016/06/15 2,380 2,445 2,380 2,445 3,500
2016/06/14 2,512 2,512 2,370 2,407 13,400
2016/06/13 2,513 2,555 2,498 2,531 4,900
2016/06/10 2,495 2,547 2,493 2,543 3,000
2016/06/09 2,550 2,568 2,485 2,492 8,400
2016/06/08 2,575 2,580 2,524 2,550 5,100
2016/06/07 2,510 2,566 2,510 2,525 3,200
2016/06/06 2,501 2,579 2,470 2,500 5,800
2016/06/03 2,512 2,540 2,502 2,502 7,600
2016/06/02 2,540 2,601 2,508 2,510 9,100
2016/06/01 2,600 2,635 2,541 2,542 16,400
2016/05/31 2,651 2,730 2,607 2,628 9,900
2016/05/30 2,648 2,680 2,619 2,674 1,600
2016/05/27 2,683 2,683 2,585 2,598 7,600
2016/05/26 2,700 2,700 2,695 2,700 1,200
2016/05/25 2,784 2,784 2,702 2,723 2,400
2016/05/24 2,680 2,705 2,657 2,696 1,100
2016/05/23 2,692 2,699 2,652 2,680 1,900
2016/05/20 2,650 2,700 2,650 2,673 2,900
2016/05/19 2,685 2,715 2,650 2,700 4,000
2016/05/18 2,782 2,782 2,611 2,735 9,300
2016/05/17 2,810 2,879 2,751 2,879 4,800
2016/05/16 3,050 3,050 2,502 2,910 23,300
2016/05/13 2,969 3,120 2,950 3,110 8,300
2016/05/12 2,940 2,969 2,910 2,969 3,100
2016/05/11 2,949 2,949 2,915 2,940 2,000
2016/05/10 2,998 2,999 2,949 2,949 1,800
2016/05/09 2,919 2,979 2,919 2,976 1,800
2016/05/06 2,930 2,939 2,833 2,919 2,300
2016/05/02 2,880 2,880 2,823 2,840 3,300
2016/04/28 2,880 2,952 2,880 2,944 3,600
2016/04/27 2,850 2,887 2,845 2,887 900
2016/04/26 3,000 3,025 2,832 2,859 5,000
2016/04/25 3,080 3,080 3,010 3,030 4,900
2016/04/22 3,000 3,050 2,988 2,990 3,600
2016/04/21 2,971 2,990 2,929 2,988 3,600
2016/04/20 2,880 3,095 2,880 2,921 8,100
2016/04/19 2,825 2,880 2,816 2,818 5,400
2016/04/18 2,747 2,847 2,722 2,790 5,500
2016/04/15 2,811 2,850 2,752 2,822 8,600
2016/04/14 2,895 2,895 2,850 2,850 4,700
2016/04/13 2,820 2,849 2,785 2,845 2,200
2016/04/12 2,786 2,820 2,775 2,820 1,100
2016/04/11 2,796 2,796 2,761 2,761 1,300
2016/04/08 2,711 2,860 2,711 2,795 7,000
2016/04/07 2,775 2,775 2,720 2,750 2,300
2016/04/06 2,800 2,800 2,750 2,751 1,800
2016/04/05 2,800 2,800 2,750 2,780 6,100
2016/04/04 2,810 2,817 2,800 2,803 2,600
2016/04/01 3,005 3,005 2,773 2,819 13,600
2016/03/31 2,930 3,080 2,930 2,958 6,700
2016/03/30 3,000 3,120 2,870 2,880 24,700
2016/03/29 2,780 3,000 2,770 2,950 8,800
2016/03/28 2,790 2,797 2,750 2,769 2,300
2016/03/25 2,758 2,800 2,750 2,755 3,700
2016/03/24 2,781 2,790 2,700 2,756 6,500
2016/03/23 2,800 2,800 2,786 2,786 3,200
2016/03/22 2,800 2,809 2,785 2,785 3,500
2016/03/18 2,805 2,810 2,795 2,795 2,300
2016/03/17 2,828 2,830 2,801 2,801 3,400
2016/03/16 2,833 2,835 2,800 2,820 6,500
2016/03/15 2,880 2,939 2,850 2,880 3,300
2016/03/14 2,841 2,898 2,822 2,898 1,500
2016/03/11 2,783 2,840 2,783 2,805 5,000
2016/03/10 2,801 2,810 2,780 2,803 11,300
2016/03/09 2,805 2,899 2,803 2,847 1,900
2016/03/08 2,889 2,892 2,872 2,872 3,000
2016/03/07 2,916 2,949 2,915 2,915 2,300
2016/03/04 2,910 2,949 2,910 2,915 1,800
2016/03/03 2,950 2,999 2,922 2,922 2,200
2016/03/02 2,990 3,020 2,913 2,950 3,000
2016/03/01 2,920 2,940 2,850 2,913 3,400
2016/02/29 3,020 3,030 2,951 2,951 1,800
2016/02/26 3,020 3,070 3,000 3,010 1,600
2016/02/25 3,100 3,100 3,005 3,050 1,100
2016/02/24 2,998 3,070 2,985 3,000 1,200
2016/02/23 3,145 3,150 3,015 3,025 2,200
2016/02/22 3,010 3,075 2,951 3,050 3,500
2016/02/19 3,050 3,050 2,880 3,010 3,000
2016/02/18 3,175 3,175 3,100 3,105 2,400
2016/02/17 2,948 3,200 2,940 3,060 5,300
2016/02/16 3,000 3,110 2,900 2,998 2,700
2016/02/15 3,090 3,100 2,910 3,000 6,000
2016/02/12 2,800 2,880 2,780 2,820 7,500
2016/02/10 3,160 3,160 2,825 3,000 9,700
2016/02/09 3,255 3,255 3,015 3,030 6,700
2016/02/08 3,450 3,450 3,380 3,395 1,600
2016/02/05 3,395 3,530 3,395 3,450 1,200
2016/02/04 3,795 3,795 3,600 3,670 1,700
2016/02/03 3,800 3,800 3,565 3,790 1,400
2016/02/02 3,620 3,950 3,600 3,835 14,700
2016/02/01 3,625 3,625 3,500 3,550 3,600
2016/01/29 3,235 3,410 3,225 3,350 3,000
2016/01/28 3,275 3,345 3,205 3,205 1,400
2016/01/27 3,245 3,430 3,245 3,345 8,500
2016/01/26 3,190 3,290 3,115 3,280 4,000
2016/01/25 3,110 3,190 3,110 3,190 4,200
2016/01/22 2,980 3,110 2,881 3,100 10,400
2016/01/21 2,999 3,085 2,755 2,770 13,300
2016/01/20 3,180 3,180 2,999 2,999 8,000
2016/01/19 3,110 3,190 3,110 3,180 2,700
2016/01/18 3,020 3,175 3,020 3,120 6,100
2016/01/15 3,360 3,410 3,250 3,255 12,400
2016/01/14 3,390 3,440 3,360 3,360 8,200
2016/01/13 3,630 3,670 3,600 3,600 3,900
2016/01/12 3,870 3,910 3,570 3,570 14,200
2016/01/08 3,600 3,880 3,600 3,850 9,200
2016/01/07 3,865 3,865 3,550 3,610 11,700
2016/01/06 3,940 3,940 3,830 3,880 5,900
2016/01/05 3,930 3,985 3,855 3,940 4,600
2016/01/04 4,150 4,150 4,000 4,000 5,000

このページの先頭へ