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 |
---|---|---|---|---|---|
2019/12/30 | 803 | 813 | 803 | 811 | 3,800 |
2019/12/27 | 793 | 809 | 793 | 809 | 10,500 |
2019/12/26 | 803 | 805 | 788 | 801 | 19,400 |
2019/12/25 | 805 | 805 | 799 | 802 | 5,200 |
2019/12/24 | 801 | 804 | 800 | 800 | 12,500 |
2019/12/23 | 803 | 803 | 798 | 799 | 4,000 |
2019/12/20 | 796 | 801 | 795 | 801 | 2,700 |
2019/12/19 | 798 | 801 | 792 | 796 | 1,000 |
2019/12/18 | 784 | 797 | 784 | 797 | 1,100 |
2019/12/17 | 792 | 796 | 783 | 785 | 4,400 |
2019/12/16 | 803 | 803 | 790 | 791 | 9,200 |
2019/12/13 | 805 | 805 | 797 | 798 | 4,100 |
2019/12/12 | 801 | 801 | 798 | 799 | 3,700 |
2019/12/11 | 792 | 805 | 792 | 800 | 2,200 |
2019/12/10 | 790 | 799 | 790 | 792 | 2,400 |
2019/12/09 | 805 | 805 | 790 | 790 | 4,000 |
2019/12/06 | 792 | 800 | 792 | 800 | 2,700 |
2019/12/05 | 801 | 803 | 798 | 803 | 2,400 |
2019/12/04 | 792 | 803 | 788 | 796 | 3,900 |
2019/12/03 | 785 | 792 | 777 | 792 | 3,400 |
2019/12/02 | 790 | 793 | 783 | 785 | 4,100 |
2019/11/29 | 790 | 795 | 785 | 790 | 2,000 |
2019/11/28 | 795 | 804 | 787 | 787 | 6,500 |
2019/11/27 | 802 | 806 | 795 | 795 | 2,500 |
2019/11/26 | 814 | 814 | 795 | 800 | 2,300 |
2019/11/25 | 804 | 808 | 791 | 799 | 5,500 |
2019/11/22 | 805 | 810 | 796 | 810 | 2,900 |
2019/11/21 | 793 | 799 | 790 | 799 | 1,400 |
2019/11/20 | 787 | 798 | 787 | 793 | 900 |
2019/11/19 | 782 | 801 | 782 | 797 | 2,600 |
2019/11/18 | 785 | 787 | 780 | 781 | 2,600 |
2019/11/15 | 790 | 795 | 790 | 794 | 1,100 |
2019/11/14 | 800 | 801 | 786 | 790 | 2,900 |
2019/11/13 | 800 | 805 | 794 | 800 | 7,500 |
2019/11/12 | 809 | 852 | 801 | 802 | 36,900 |
2019/11/11 | 787 | 820 | 787 | 808 | 7,100 |
2019/11/08 | 788 | 788 | 787 | 787 | 900 |
2019/11/07 | 763 | 783 | 763 | 773 | 3,500 |
2019/11/06 | 756 | 763 | 752 | 763 | 3,900 |
2019/11/05 | 761 | 765 | 751 | 756 | 2,200 |
2019/11/01 | 745 | 754 | 745 | 753 | 1,000 |
2019/10/31 | 739 | 751 | 739 | 742 | 700 |
2019/10/30 | 749 | 749 | 737 | 737 | 600 |
2019/10/29 | 757 | 757 | 757 | 757 | 100 |
2019/10/28 | 761 | 761 | 744 | 744 | 3,200 |
2019/10/25 | 750 | 750 | 750 | 750 | 400 |
2019/10/24 | 740 | 740 | 731 | 735 | 500 |
2019/10/23 | 736 | 737 | 730 | 734 | 1,900 |
2019/10/21 | 750 | 751 | 734 | 734 | 2,000 |
2019/10/18 | 738 | 743 | 730 | 736 | 2,200 |
2019/10/17 | 731 | 738 | 731 | 738 | 300 |
2019/10/16 | 730 | 730 | 727 | 727 | 3,100 |
2019/10/15 | 739 | 741 | 726 | 733 | 4,500 |
2019/10/11 | 749 | 773 | 748 | 750 | 3,500 |
2019/10/10 | 756 | 757 | 755 | 755 | 700 |
2019/10/09 | 756 | 756 | 756 | 756 | 100 |
2019/10/08 | 754 | 757 | 754 | 755 | 1,000 |
2019/10/07 | 761 | 761 | 761 | 761 | 100 |
2019/10/04 | 760 | 760 | 760 | 760 | 100 |
2019/10/03 | 756 | 761 | 753 | 758 | 1,100 |
2019/10/02 | 765 | 765 | 761 | 761 | 1,600 |
2019/10/01 | 772 | 772 | 761 | 765 | 1,000 |
2019/09/30 | 763 | 775 | 761 | 775 | 1,100 |
2019/09/27 | 765 | 775 | 762 | 762 | 900 |
2019/09/26 | 786 | 786 | 765 | 765 | 1,200 |
2019/09/25 | 767 | 771 | 761 | 766 | 2,400 |
2019/09/24 | 756 | 766 | 749 | 757 | 6,500 |
2019/09/20 | 773 | 773 | 756 | 756 | 6,300 |
2019/09/19 | 789 | 790 | 777 | 778 | 4,200 |
2019/09/18 | 797 | 797 | 788 | 791 | 1,400 |
2019/09/17 | 800 | 808 | 800 | 800 | 2,100 |
2019/09/13 | 800 | 802 | 794 | 800 | 1,900 |
2019/09/12 | 807 | 809 | 799 | 799 | 2,500 |
2019/09/11 | 809 | 813 | 799 | 809 | 3,400 |
2019/09/10 | 804 | 804 | 793 | 798 | 600 |
2019/09/09 | 793 | 804 | 782 | 801 | 2,800 |
2019/09/06 | 807 | 810 | 799 | 799 | 2,400 |
2019/09/05 | 818 | 828 | 813 | 813 | 2,100 |
2019/09/04 | 805 | 830 | 791 | 821 | 20,400 |
2019/09/03 | 809 | 817 | 793 | 817 | 17,400 |
2019/09/02 | 781 | 810 | 769 | 801 | 8,400 |
2019/08/30 | 798 | 798 | 767 | 767 | 3,700 |
2019/08/29 | 772 | 786 | 772 | 786 | 1,100 |
2019/08/28 | 771 | 786 | 770 | 772 | 3,300 |
2019/08/27 | 790 | 800 | 777 | 777 | 12,800 |
2019/08/26 | 810 | 817 | 801 | 801 | 11,600 |
2019/08/23 | 812 | 817 | 806 | 817 | 5,000 |
2019/08/22 | 826 | 828 | 810 | 812 | 9,600 |
2019/08/21 | 822 | 835 | 800 | 822 | 15,900 |
2019/08/20 | 832 | 846 | 821 | 822 | 16,000 |
2019/08/19 | 861 | 867 | 822 | 824 | 64,600 |
2019/08/16 | 740 | 825 | 740 | 816 | 69,700 |
2019/08/15 | 744 | 757 | 733 | 738 | 7,500 |
2019/08/14 | 746 | 758 | 728 | 758 | 14,600 |
2019/08/13 | 712 | 736 | 710 | 733 | 4,800 |
2019/08/09 | 721 | 721 | 712 | 715 | 500 |
2019/08/08 | 705 | 725 | 705 | 715 | 2,600 |
2019/08/07 | 732 | 732 | 702 | 704 | 3,200 |
2019/08/06 | 700 | 718 | 691 | 702 | 13,700 |
2019/08/05 | 756 | 759 | 710 | 734 | 4,600 |
2019/08/02 | 760 | 763 | 753 | 763 | 1,000 |
2019/08/01 | 752 | 773 | 752 | 767 | 1,800 |
2019/07/31 | 758 | 764 | 741 | 752 | 1,800 |
2019/07/30 | 744 | 760 | 735 | 758 | 12,700 |
2019/07/29 | 751 | 761 | 749 | 750 | 2,300 |
2019/07/26 | 768 | 768 | 750 | 764 | 6,000 |
2019/07/25 | 762 | 774 | 758 | 765 | 4,500 |
2019/07/24 | 754 | 780 | 750 | 763 | 11,800 |
2019/07/23 | 790 | 790 | 752 | 757 | 29,000 |
2019/07/22 | 785 | 799 | 778 | 794 | 17,200 |
2019/07/19 | 780 | 847 | 766 | 800 | 88,400 |
2019/07/18 | 781 | 799 | 741 | 779 | 67,000 |
2019/07/17 | 770 | 890 | 756 | 780 | 527,200 |
2019/07/16 | 660 | 756 | 660 | 756 | 66,700 |
2019/07/12 | 649 | 660 | 649 | 656 | 1,000 |
2019/07/11 | 651 | 681 | 651 | 655 | 3,100 |
2019/07/10 | 649 | 649 | 643 | 643 | 900 |
2019/07/09 | 655 | 659 | 643 | 643 | 2,300 |
2019/07/08 | 660 | 667 | 643 | 643 | 3,800 |
2019/07/05 | 649 | 656 | 648 | 654 | 400 |
2019/07/04 | 667 | 667 | 648 | 648 | 1,600 |
2019/07/03 | 667 | 667 | 667 | 667 | 400 |
2019/07/02 | 658 | 666 | 652 | 666 | 1,700 |
2019/07/01 | 657 | 657 | 652 | 652 | 900 |
2019/06/28 | 643 | 651 | 641 | 651 | 600 |
2019/06/27 | 649 | 650 | 648 | 648 | 1,300 |
2019/06/26 | 649 | 649 | 648 | 648 | 600 |
2019/06/25 | 638 | 640 | 638 | 639 | 800 |
2019/06/24 | 631 | 631 | 629 | 631 | 2,200 |
2019/06/21 | 631 | 631 | 631 | 631 | 300 |
2019/06/20 | 630 | 630 | 630 | 630 | 1,300 |
2019/06/19 | 631 | 635 | 629 | 629 | 1,700 |
2019/06/18 | 639 | 639 | 634 | 634 | 200 |
2019/06/17 | 633 | 643 | 633 | 643 | 700 |
2019/06/14 | 645 | 645 | 635 | 639 | 1,500 |
2019/06/13 | 635 | 635 | 625 | 625 | 1,000 |
2019/06/12 | 643 | 646 | 636 | 642 | 500 |
2019/06/11 | 642 | 642 | 642 | 642 | 300 |
2019/06/10 | 636 | 638 | 633 | 638 | 900 |
2019/06/07 | 634 | 644 | 634 | 644 | 600 |
2019/06/06 | 634 | 642 | 634 | 642 | 300 |
2019/06/04 | 634 | 634 | 634 | 634 | 100 |
2019/06/03 | 628 | 638 | 624 | 624 | 2,300 |
2019/05/31 | 637 | 646 | 629 | 629 | 1,300 |
2019/05/30 | 645 | 650 | 636 | 645 | 1,500 |
2019/05/29 | 637 | 649 | 631 | 649 | 800 |
2019/05/28 | 647 | 647 | 629 | 637 | 8,600 |
2019/05/27 | 656 | 656 | 647 | 647 | 2,000 |
2019/05/24 | 635 | 650 | 631 | 636 | 2,100 |
2019/05/23 | 633 | 648 | 628 | 648 | 1,900 |
2019/05/22 | 621 | 640 | 621 | 632 | 2,000 |
2019/05/21 | 621 | 627 | 621 | 627 | 700 |
2019/05/20 | 630 | 639 | 630 | 639 | 500 |
2019/05/17 | 630 | 630 | 613 | 630 | 6,600 |
2019/05/16 | 629 | 645 | 624 | 635 | 3,700 |
2019/05/15 | 658 | 659 | 634 | 639 | 7,000 |
2019/05/14 | 633 | 660 | 628 | 660 | 7,200 |
2019/05/13 | 662 | 672 | 650 | 650 | 5,300 |
2019/05/10 | 661 | 673 | 660 | 662 | 4,100 |
2019/05/09 | 664 | 665 | 664 | 665 | 3,400 |
2019/05/08 | 664 | 664 | 664 | 664 | 700 |
2019/05/07 | 670 | 670 | 664 | 664 | 1,000 |
2019/04/26 | 678 | 678 | 668 | 670 | 1,100 |
2019/04/25 | 681 | 681 | 670 | 678 | 1,200 |
2019/04/24 | 668 | 678 | 668 | 678 | 400 |
2019/04/23 | 679 | 679 | 659 | 667 | 6,600 |
2019/04/22 | 667 | 697 | 665 | 679 | 4,100 |
2019/04/19 | 671 | 677 | 667 | 667 | 600 |
2019/04/18 | 671 | 685 | 667 | 671 | 6,100 |
2019/04/17 | 675 | 679 | 665 | 665 | 900 |
2019/04/16 | 660 | 681 | 650 | 681 | 4,000 |
2019/04/15 | 673 | 673 | 663 | 664 | 1,200 |
2019/04/12 | 667 | 669 | 665 | 668 | 500 |
2019/04/11 | 670 | 670 | 660 | 661 | 2,600 |
2019/04/10 | 673 | 685 | 673 | 675 | 1,300 |
2019/04/09 | 688 | 688 | 673 | 673 | 1,700 |
2019/04/08 | 700 | 707 | 681 | 681 | 1,600 |
2019/04/05 | 709 | 720 | 687 | 700 | 20,500 |
2019/04/04 | 676 | 739 | 676 | 699 | 24,600 |
2019/04/03 | 640 | 668 | 640 | 664 | 7,400 |
2019/04/02 | 640 | 665 | 632 | 637 | 8,600 |
2019/04/01 | 636 | 640 | 636 | 640 | 900 |
2019/03/29 | 638 | 638 | 631 | 633 | 800 |
2019/03/28 | 643 | 643 | 617 | 624 | 4,600 |
2019/03/27 | 645 | 645 | 633 | 633 | 2,000 |
2019/03/26 | 657 | 660 | 644 | 644 | 2,200 |
2019/03/25 | 657 | 657 | 657 | 657 | 400 |
2019/03/22 | 639 | 650 | 639 | 650 | 2,200 |
2019/03/20 | 638 | 639 | 629 | 639 | 800 |
2019/03/19 | 630 | 633 | 628 | 628 | 2,900 |
2019/03/18 | 630 | 640 | 630 | 640 | 300 |
2019/03/15 | 635 | 638 | 627 | 627 | 5,700 |
2019/03/14 | 643 | 645 | 636 | 640 | 900 |
2019/03/13 | 646 | 646 | 640 | 643 | 1,400 |
2019/03/12 | 640 | 644 | 640 | 644 | 200 |
2019/03/11 | 628 | 646 | 626 | 630 | 4,400 |
2019/03/08 | 648 | 648 | 638 | 638 | 2,000 |
2019/03/07 | 658 | 660 | 646 | 648 | 2,100 |
2019/03/06 | 660 | 669 | 660 | 668 | 1,000 |
2019/03/05 | 650 | 654 | 648 | 654 | 500 |
2019/03/04 | 652 | 652 | 648 | 648 | 1,900 |
2019/03/01 | 648 | 662 | 639 | 662 | 500 |
2019/02/28 | 648 | 658 | 648 | 658 | 1,600 |
2019/02/27 | 656 | 658 | 656 | 658 | 300 |
2019/02/26 | 653 | 658 | 653 | 658 | 2,300 |
2019/02/25 | 658 | 658 | 640 | 643 | 3,100 |
2019/02/22 | 668 | 668 | 645 | 648 | 3,500 |
2019/02/21 | 638 | 669 | 638 | 669 | 2,000 |
2019/02/20 | 636 | 638 | 626 | 638 | 3,400 |
2019/02/19 | 624 | 644 | 624 | 637 | 400 |
2019/02/18 | 626 | 630 | 624 | 624 | 1,500 |
2019/02/15 | 639 | 653 | 627 | 643 | 1,000 |
2019/02/14 | 654 | 654 | 630 | 638 | 20,200 |
2019/02/13 | 659 | 687 | 659 | 674 | 3,500 |
2019/02/12 | 659 | 668 | 651 | 668 | 2,600 |
2019/02/08 | 651 | 665 | 651 | 659 | 4,200 |
2019/02/07 | 663 | 663 | 651 | 651 | 9,100 |
2019/02/06 | 674 | 678 | 663 | 663 | 1,200 |
2019/02/05 | 660 | 679 | 655 | 673 | 4,500 |
2019/02/04 | 668 | 668 | 650 | 660 | 5,600 |
2019/02/01 | 658 | 668 | 658 | 668 | 500 |
2019/01/31 | 668 | 669 | 657 | 669 | 2,200 |
2019/01/30 | 652 | 674 | 644 | 669 | 2,300 |
2019/01/29 | 659 | 659 | 659 | 659 | 100 |
2019/01/28 | 665 | 669 | 647 | 651 | 3,500 |
2019/01/25 | 667 | 673 | 659 | 669 | 1,900 |
2019/01/24 | 641 | 659 | 641 | 657 | 700 |
2019/01/23 | 646 | 650 | 639 | 650 | 1,300 |
2019/01/22 | 643 | 650 | 643 | 646 | 500 |
2019/01/21 | 651 | 659 | 642 | 642 | 5,400 |
2019/01/18 | 665 | 668 | 639 | 642 | 5,200 |
2019/01/17 | 648 | 659 | 645 | 659 | 1,800 |
2019/01/16 | 652 | 667 | 641 | 648 | 1,100 |
2019/01/15 | 648 | 660 | 648 | 650 | 400 |
2019/01/11 | 655 | 665 | 645 | 649 | 600 |
2019/01/10 | 667 | 667 | 651 | 655 | 800 |
2019/01/09 | 669 | 669 | 655 | 664 | 1,500 |
2019/01/08 | 659 | 659 | 623 | 623 | 2,800 |
2019/01/07 | 632 | 659 | 632 | 643 | 7,400 |
2019/01/04 | 630 | 640 | 630 | 637 | 2,000 |