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
2017/12/29 1,246 1,246 1,222 1,229 2,700
2017/12/28 1,236 1,247 1,228 1,238 5,400
2017/12/27 1,227 1,249 1,210 1,235 5,900
2017/12/26 1,240 1,246 1,222 1,235 10,200
2017/12/25 1,237 1,246 1,205 1,223 6,400
2017/12/22 1,230 1,246 1,214 1,246 24,800
2017/12/21 1,218 1,228 1,204 1,228 54,800
2017/12/20 1,223 1,230 1,215 1,217 2,600
2017/12/19 1,241 1,241 1,211 1,230 40,600
2017/12/18 1,249 1,249 1,230 1,244 25,400
2017/12/15 1,243 1,255 1,236 1,254 3,400
2017/12/14 1,244 1,255 1,243 1,244 14,400
2017/12/13 1,242 1,250 1,230 1,234 6,300
2017/12/12 1,246 1,255 1,238 1,240 4,900
2017/12/11 1,250 1,250 1,241 1,248 3,100
2017/12/08 1,254 1,259 1,233 1,237 6,100
2017/12/07 1,250 1,259 1,241 1,245 1,800
2017/12/06 1,252 1,252 1,223 1,245 5,400
2017/12/05 1,260 1,261 1,245 1,246 3,000
2017/12/04 1,258 1,267 1,256 1,257 8,000
2017/12/01 1,269 1,270 1,249 1,256 7,000
2017/11/30 1,272 1,272 1,252 1,256 4,200
2017/11/29 1,254 1,280 1,254 1,271 17,100
2017/11/28 1,244 1,270 1,240 1,252 5,200
2017/11/27 1,259 1,259 1,239 1,240 5,800
2017/11/24 1,250 1,250 1,202 1,240 25,600
2017/11/22 1,282 1,283 1,258 1,258 5,800
2017/11/21 1,270 1,274 1,260 1,271 4,100
2017/11/20 1,266 1,274 1,265 1,269 3,700
2017/11/17 1,285 1,285 1,251 1,266 10,000
2017/11/16 1,287 1,299 1,276 1,285 6,200
2017/11/15 1,295 1,300 1,286 1,295 9,400
2017/11/14 1,295 1,319 1,290 1,311 9,300
2017/11/13 1,329 1,329 1,293 1,293 22,000
2017/11/10 1,318 1,330 1,317 1,330 22,200
2017/11/09 1,338 1,338 1,312 1,328 7,600
2017/11/08 1,350 1,355 1,338 1,338 3,200
2017/11/07 1,381 1,388 1,360 1,360 3,200
2017/11/06 1,402 1,402 1,386 1,389 1,800
2017/11/02 1,416 1,428 1,380 1,402 8,800
2017/11/01 1,421 1,425 1,410 1,424 6,100
2017/10/31 1,397 1,420 1,391 1,420 7,700
2017/10/30 1,381 1,400 1,380 1,383 7,500
2017/10/27 1,382 1,382 1,370 1,380 4,700
2017/10/26 1,380 1,380 1,371 1,378 7,000
2017/10/25 1,352 1,378 1,352 1,376 7,300
2017/10/24 1,334 1,383 1,334 1,361 2,700
2017/10/23 1,336 1,342 1,336 1,338 1,100
2017/10/20 1,330 1,350 1,328 1,350 5,600
2017/10/19 1,339 1,343 1,326 1,336 2,400
2017/10/18 1,324 1,338 1,322 1,323 2,500
2017/10/17 1,325 1,325 1,318 1,320 2,400
2017/10/16 1,339 1,341 1,326 1,326 4,300
2017/10/13 1,330 1,338 1,321 1,338 3,000
2017/10/12 1,329 1,330 1,323 1,330 1,900
2017/10/11 1,324 1,337 1,320 1,320 9,100
2017/10/10 1,318 1,327 1,311 1,324 7,400
2017/10/06 1,311 1,323 1,311 1,323 3,400
2017/10/05 1,325 1,330 1,316 1,316 6,100
2017/10/04 1,322 1,328 1,315 1,318 1,500
2017/10/03 1,312 1,325 1,310 1,322 5,600
2017/10/02 1,321 1,337 1,306 1,312 9,400
2017/09/29 1,345 1,345 1,320 1,326 5,200
2017/09/28 1,349 1,355 1,329 1,334 6,500
2017/09/27 1,322 1,349 1,311 1,349 4,000
2017/09/26 1,316 1,350 1,302 1,317 11,400
2017/09/25 1,317 1,317 1,297 1,303 6,700
2017/09/22 1,315 1,325 1,300 1,308 7,200
2017/09/21 1,338 1,338 1,311 1,319 3,300
2017/09/20 1,315 1,340 1,298 1,340 9,000
2017/09/19 1,311 1,327 1,306 1,315 4,600
2017/09/15 1,305 1,310 1,291 1,293 4,300
2017/09/14 1,301 1,301 1,286 1,299 6,400
2017/09/13 1,310 1,314 1,300 1,304 5,100
2017/09/12 1,300 1,348 1,297 1,301 4,100
2017/09/11 1,287 1,310 1,285 1,294 12,800
2017/09/08 1,300 1,300 1,280 1,283 4,200
2017/09/07 1,303 1,319 1,300 1,301 11,700
2017/09/06 1,288 1,314 1,275 1,300 22,200
2017/09/05 1,350 1,353 1,314 1,314 21,300
2017/09/04 1,394 1,394 1,331 1,343 20,000
2017/09/01 1,384 1,395 1,369 1,395 2,600
2017/08/31 1,377 1,382 1,368 1,382 1,200
2017/08/30 1,361 1,374 1,355 1,357 4,100
2017/08/29 1,352 1,375 1,352 1,361 4,600
2017/08/29 1 -> 2.00 分割
2017/08/28 2,720 2,758 2,703 2,709 2,200
2017/08/25 2,720 2,727 2,720 2,720 1,700
2017/08/24 2,745 2,745 2,710 2,720 1,300
2017/08/23 2,702 2,730 2,702 2,730 1,000
2017/08/22 2,739 2,739 2,700 2,700 2,200
2017/08/21 2,708 2,750 2,700 2,701 5,800
2017/08/18 2,746 2,800 2,746 2,798 1,600
2017/08/17 2,840 2,890 2,752 2,836 1,900
2017/08/16 2,639 2,848 2,639 2,848 4,800
2017/08/15 2,612 2,664 2,612 2,630 3,000
2017/08/14 2,626 2,633 2,610 2,615 5,400
2017/08/10 2,690 2,730 2,686 2,703 3,100
2017/08/09 2,780 2,780 2,710 2,750 3,900
2017/08/08 2,792 2,797 2,771 2,797 1,000
2017/08/07 2,783 2,790 2,765 2,790 2,700
2017/08/04 2,725 2,776 2,725 2,776 800
2017/08/03 2,850 2,850 2,700 2,724 21,100
2017/08/02 2,825 2,850 2,825 2,850 2,500
2017/08/01 2,970 2,970 2,800 2,821 7,600
2017/07/31 3,125 3,165 2,985 3,030 4,300
2017/07/28 3,195 3,195 2,955 3,180 7,100
2017/07/27 2,983 3,200 2,911 3,195 10,900
2017/07/26 3,140 3,490 3,015 3,015 25,500
2017/07/25 2,920 3,050 2,893 3,050 18,900
2017/07/24 2,769 2,920 2,767 2,920 11,300
2017/07/21 2,740 2,794 2,720 2,766 5,800
2017/07/20 2,747 2,755 2,726 2,740 2,400
2017/07/19 2,726 2,747 2,710 2,747 3,100
2017/07/18 2,720 2,726 2,696 2,720 10,800
2017/07/14 2,696 2,715 2,682 2,682 700
2017/07/13 2,697 2,697 2,695 2,695 500
2017/07/12 2,742 2,742 2,658 2,700 2,600
2017/07/11 2,650 2,748 2,622 2,748 5,600
2017/07/10 2,622 2,649 2,611 2,649 2,800
2017/07/07 2,592 2,617 2,591 2,610 1,300
2017/07/06 2,607 2,614 2,601 2,614 1,900
2017/07/05 2,605 2,618 2,605 2,614 1,100
2017/07/04 2,639 2,639 2,598 2,619 5,500
2017/07/03 2,640 2,640 2,610 2,610 4,900
2017/06/30 2,630 2,645 2,590 2,639 5,000
2017/06/29 2,667 2,667 2,611 2,663 2,000
2017/06/28 2,621 2,665 2,621 2,648 1,200
2017/06/27 2,666 2,689 2,640 2,671 2,500
2017/06/26 2,636 2,700 2,624 2,625 2,000
2017/06/23 2,644 2,697 2,611 2,644 3,400
2017/06/22 2,655 2,655 2,631 2,655 2,000
2017/06/21 2,700 2,700 2,656 2,658 2,400
2017/06/20 2,731 2,731 2,676 2,700 6,000
2017/06/19 2,587 2,738 2,587 2,693 14,100
2017/06/16 2,581 2,602 2,562 2,589 9,700
2017/06/15 2,588 2,601 2,588 2,593 3,000
2017/06/14 2,601 2,619 2,600 2,600 4,100
2017/06/13 2,570 2,730 2,570 2,619 11,200
2017/06/12 2,562 2,579 2,562 2,579 3,300
2017/06/09 2,599 2,599 2,575 2,589 3,700
2017/06/08 2,595 2,595 2,572 2,582 5,100
2017/06/07 2,590 2,600 2,573 2,593 5,100
2017/06/06 2,630 2,630 2,590 2,590 3,000
2017/06/05 2,648 2,648 2,608 2,639 1,600
2017/06/02 2,640 2,640 2,625 2,625 2,100
2017/06/01 2,627 2,650 2,620 2,640 3,200
2017/05/31 2,619 2,623 2,600 2,620 1,400
2017/05/30 2,618 2,619 2,589 2,619 5,200
2017/05/29 2,610 2,632 2,607 2,618 6,100
2017/05/26 2,619 2,619 2,610 2,610 4,200
2017/05/25 2,581 2,614 2,579 2,610 9,800
2017/05/24 2,603 2,605 2,570 2,581 8,600
2017/05/23 2,578 2,578 2,563 2,564 4,300
2017/05/22 2,590 2,590 2,560 2,563 5,700
2017/05/19 2,549 2,556 2,535 2,550 6,300
2017/05/18 2,531 2,539 2,520 2,535 3,600
2017/05/17 2,550 2,550 2,540 2,542 2,400
2017/05/16 2,508 2,569 2,502 2,550 12,500
2017/05/15 2,582 2,614 2,542 2,590 13,000
2017/05/12 2,738 2,741 2,714 2,732 2,300
2017/05/11 2,737 2,742 2,719 2,720 5,500
2017/05/10 2,728 2,735 2,701 2,701 3,700
2017/05/09 2,747 2,747 2,695 2,727 5,500
2017/05/08 2,700 2,734 2,699 2,711 8,100
2017/05/02 2,654 2,695 2,654 2,695 3,500
2017/05/01 2,670 2,700 2,670 2,690 4,200
2017/04/28 2,714 2,730 2,705 2,727 3,700
2017/04/27 2,700 2,738 2,698 2,714 2,800
2017/04/26 2,660 2,735 2,638 2,706 6,600
2017/04/25 2,699 2,699 2,650 2,663 4,100
2017/04/24 2,688 2,688 2,637 2,668 2,700
2017/04/21 2,698 2,698 2,631 2,660 1,900
2017/04/20 2,646 2,690 2,642 2,689 7,800
2017/04/19 2,548 2,670 2,536 2,596 9,800
2017/04/18 2,520 2,537 2,516 2,530 3,700
2017/04/17 2,553 2,557 2,516 2,530 5,500
2017/04/14 2,600 2,600 2,535 2,557 1,500
2017/04/13 2,579 2,579 2,511 2,565 3,400
2017/04/12 2,645 2,645 2,485 2,582 9,400
2017/04/11 2,650 2,659 2,631 2,646 3,600
2017/04/10 2,644 2,700 2,630 2,700 5,700
2017/04/07 2,612 2,658 2,612 2,640 7,200
2017/04/06 2,685 2,685 2,551 2,630 4,800
2017/04/05 2,697 2,737 2,697 2,708 3,900
2017/04/04 2,748 2,770 2,678 2,697 9,200
2017/04/03 2,830 2,830 2,767 2,770 5,700
2017/03/31 2,858 2,879 2,759 2,828 6,000
2017/03/30 2,966 2,967 2,801 2,858 9,600
2017/03/29 2,850 2,930 2,810 2,916 17,800
2017/03/28 2,736 2,810 2,736 2,810 10,600
2017/03/27 2,690 2,739 2,671 2,686 5,300
2017/03/24 2,682 2,682 2,643 2,643 1,400
2017/03/23 2,680 2,680 2,622 2,636 1,300
2017/03/22 2,676 2,700 2,670 2,680 2,500
2017/03/21 2,670 2,679 2,657 2,676 3,000
2017/03/17 2,686 2,686 2,650 2,660 3,100
2017/03/16 2,686 2,691 2,686 2,687 600
2017/03/15 2,700 2,734 2,688 2,688 3,700
2017/03/14 2,724 2,738 2,697 2,700 5,400
2017/03/13 2,730 2,744 2,716 2,724 3,000
2017/03/10 2,715 2,740 2,691 2,740 6,600
2017/03/09 2,700 2,710 2,685 2,710 3,700
2017/03/08 2,700 2,700 2,683 2,683 2,500
2017/03/07 2,700 2,700 2,682 2,697 1,000
2017/03/06 2,697 2,697 2,664 2,674 2,800
2017/03/03 2,665 2,708 2,665 2,671 1,200
2017/03/02 2,730 2,740 2,652 2,679 2,500
2017/03/01 2,750 2,750 2,720 2,720 2,800
2017/02/28 2,679 2,749 2,670 2,730 3,600
2017/02/27 2,669 2,670 2,617 2,670 5,400
2017/02/24 2,659 2,660 2,633 2,641 3,200
2017/02/23 2,667 2,668 2,636 2,641 2,400
2017/02/22 2,672 2,672 2,593 2,650 1,800
2017/02/21 2,668 2,669 2,618 2,622 8,600
2017/02/20 2,552 2,590 2,550 2,590 3,400
2017/02/17 2,490 2,517 2,490 2,502 1,700
2017/02/16 2,462 2,497 2,462 2,489 1,000
2017/02/15 2,476 2,529 2,456 2,462 4,600
2017/02/14 2,500 2,580 2,485 2,501 18,200
2017/02/13 2,553 2,670 2,539 2,624 4,600
2017/02/10 2,519 2,594 2,519 2,594 2,400
2017/02/09 2,600 2,600 2,561 2,561 3,400
2017/02/08 2,626 2,631 2,603 2,620 3,100
2017/02/07 2,634 2,682 2,632 2,650 1,900
2017/02/06 2,679 2,679 2,629 2,633 1,800
2017/02/03 2,701 2,728 2,630 2,631 3,200
2017/02/02 2,698 2,710 2,698 2,701 1,700
2017/02/01 2,671 2,698 2,671 2,698 600
2017/01/31 2,640 2,700 2,620 2,700 3,500
2017/01/30 2,665 2,667 2,640 2,659 3,000
2017/01/27 2,675 2,675 2,641 2,642 1,100
2017/01/26 2,654 2,679 2,654 2,675 4,600
2017/01/25 2,688 2,688 2,650 2,650 1,700
2017/01/24 2,623 2,664 2,603 2,664 3,100
2017/01/23 2,621 2,664 2,621 2,628 1,200
2017/01/20 2,670 2,670 2,604 2,635 2,900
2017/01/19 2,704 2,704 2,658 2,670 2,500
2017/01/18 2,674 2,674 2,649 2,673 1,200
2017/01/17 2,655 2,680 2,628 2,674 2,800
2017/01/16 2,693 2,728 2,625 2,654 3,500
2017/01/13 2,637 2,675 2,637 2,666 900
2017/01/12 2,749 2,749 2,611 2,637 7,600
2017/01/11 2,764 2,764 2,720 2,734 2,900
2017/01/10 2,787 2,787 2,720 2,750 5,600
2017/01/06 2,702 2,749 2,702 2,739 6,300
2017/01/05 2,700 2,720 2,685 2,701 4,600
2017/01/04 2,650 2,679 2,629 2,679 3,700

このページの先頭へ