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
2020/12/30 1,008 1,019 1,001 1,013 5,500
2020/12/29 983 1,006 983 1,004 12,400
2020/12/28 1,000 1,014 991 997 19,900
2020/12/25 989 990 979 988 5,800
2020/12/24 981 991 971 988 9,000
2020/12/23 1,002 1,002 971 980 11,600
2020/12/22 1,007 1,016 987 990 20,900
2020/12/21 1,015 1,026 1,002 1,012 8,500
2020/12/18 999 1,008 994 1,008 14,000
2020/12/17 992 1,004 992 1,001 7,000
2020/12/16 1,000 1,006 989 992 10,900
2020/12/15 1,007 1,007 990 999 3,000
2020/12/14 993 1,005 993 999 12,300
2020/12/11 995 1,010 985 1,008 5,300
2020/12/10 983 994 980 984 5,800
2020/12/09 980 991 980 982 1,300
2020/12/08 979 990 979 980 3,200
2020/12/07 990 992 979 979 12,000
2020/12/04 1,000 1,015 980 987 20,600
2020/12/03 1,003 1,010 999 1,009 7,600
2020/12/02 1,001 1,016 980 1,005 22,700
2020/12/01 1,012 1,018 1,000 1,007 5,100
2020/11/30 1,030 1,030 1,003 1,012 11,300
2020/11/27 1,002 1,047 1,000 1,035 13,900
2020/11/26 988 1,008 983 1,002 7,100
2020/11/25 988 995 972 977 9,300
2020/11/24 980 986 971 983 10,700
2020/11/20 1,004 1,004 959 968 25,000
2020/11/19 995 1,013 990 998 8,800
2020/11/18 990 1,014 986 992 9,500
2020/11/17 1,035 1,043 975 990 32,300
2020/11/16 1,051 1,065 1,030 1,035 14,700
2020/11/13 1,070 1,108 1,033 1,041 53,800
2020/11/12 1,123 1,197 1,116 1,190 47,600
2020/11/11 1,062 1,119 1,062 1,100 10,400
2020/11/10 1,099 1,099 1,025 1,084 12,900
2020/11/09 1,114 1,114 1,072 1,081 12,400
2020/11/06 1,113 1,113 1,059 1,099 9,300
2020/11/05 1,052 1,115 1,052 1,113 12,500
2020/11/04 1,071 1,098 1,050 1,079 13,300
2020/11/02 1,047 1,047 1,001 1,013 8,100
2020/10/30 1,052 1,068 991 991 15,300
2020/10/29 1,040 1,074 1,033 1,051 6,500
2020/10/28 1,039 1,080 1,039 1,049 7,600
2020/10/27 1,001 1,054 1,001 1,036 9,400
2020/10/26 1,065 1,075 1,020 1,025 5,500
2020/10/23 1,084 1,084 1,010 1,065 11,700
2020/10/22 1,104 1,110 1,061 1,078 13,500
2020/10/21 1,093 1,124 1,093 1,104 6,200
2020/10/20 1,112 1,117 1,088 1,088 7,800
2020/10/19 1,144 1,144 1,081 1,112 11,400
2020/10/16 1,118 1,118 1,089 1,098 11,400
2020/10/15 1,145 1,155 1,112 1,118 9,300
2020/10/14 1,129 1,165 1,129 1,147 7,900
2020/10/13 1,119 1,140 1,112 1,129 5,400
2020/10/12 1,150 1,154 1,090 1,112 15,600
2020/10/09 1,158 1,165 1,132 1,144 10,900
2020/10/08 1,195 1,198 1,153 1,179 9,500
2020/10/07 1,224 1,224 1,190 1,191 11,200
2020/10/06 1,218 1,232 1,208 1,217 13,000
2020/10/05 1,182 1,208 1,177 1,198 16,500
2020/10/02 1,146 1,250 1,118 1,182 56,400
2020/09/30 1,169 1,169 1,119 1,139 14,700
2020/09/29 1,114 1,156 1,114 1,154 10,300
2020/09/28 1,170 1,170 1,070 1,106 27,200
2020/09/25 1,153 1,163 1,128 1,135 27,500
2020/09/24 1,208 1,209 1,130 1,141 46,200
2020/09/23 1,180 1,276 1,146 1,229 109,600
2020/09/18 1,114 1,249 1,114 1,166 126,800
2020/09/17 1,052 1,085 1,052 1,085 7,900
2020/09/16 1,068 1,095 1,051 1,070 12,200
2020/09/15 1,034 1,079 1,007 1,068 32,300
2020/09/14 1,073 1,073 1,028 1,033 14,600
2020/09/11 1,036 1,055 1,025 1,047 13,200
2020/09/10 1,054 1,079 1,025 1,025 17,300
2020/09/09 1,021 1,056 1,001 1,056 33,300
2020/09/08 1,063 1,063 999 1,014 35,900
2020/09/07 1,084 1,142 1,021 1,033 86,800
2020/09/04 978 1,060 976 1,049 66,500
2020/09/03 1,037 1,042 979 1,008 77,900
2020/09/02 942 1,082 942 1,037 291,400
2020/09/01 948 950 922 932 5,800
2020/08/31 910 941 910 938 13,000
2020/08/28 971 977 862 887 41,200
2020/08/27 1,020 1,020 971 976 19,700
2020/08/26 1,014 1,030 991 1,014 18,800
2020/08/25 973 1,023 964 1,003 39,300
2020/08/24 970 970 945 966 11,200
2020/08/21 965 968 958 964 5,200
2020/08/20 980 993 956 956 12,400
2020/08/19 956 982 920 974 36,000
2020/08/18 979 979 958 961 13,300
2020/08/17 1,001 1,001 967 980 20,900
2020/08/14 995 1,002 992 1,001 11,200
2020/08/13 1,014 1,020 984 992 51,600
2020/08/12 1,020 1,054 986 1,040 38,200
2020/08/11 1,024 1,053 1,000 1,036 35,000
2020/08/07 1,005 1,025 958 1,025 60,600
2020/08/06 1,129 1,129 1,009 1,019 69,300
2020/08/05 1,149 1,158 1,080 1,129 50,000
2020/08/04 1,056 1,190 1,030 1,125 229,300
2020/08/03 1,340 1,340 1,273 1,296 26,400
2020/07/31 1,335 1,348 1,217 1,240 34,500
2020/07/30 1,230 1,376 1,226 1,325 65,600
2020/07/29 1,231 1,231 1,186 1,211 13,900
2020/07/28 1,243 1,250 1,214 1,240 12,000
2020/07/27 1,215 1,258 1,202 1,243 21,900
2020/07/22 1,160 1,214 1,150 1,184 19,000
2020/07/21 1,160 1,180 1,146 1,146 10,400
2020/07/20 1,179 1,184 1,159 1,159 5,700
2020/07/17 1,183 1,201 1,173 1,177 3,000
2020/07/16 1,195 1,195 1,180 1,190 1,500
2020/07/15 1,178 1,186 1,168 1,186 2,200
2020/07/14 1,177 1,187 1,165 1,167 2,500
2020/07/13 1,193 1,200 1,180 1,187 5,800
2020/07/10 1,169 1,196 1,165 1,169 5,000
2020/07/09 1,161 1,216 1,161 1,179 9,800
2020/07/08 1,181 1,181 1,159 1,176 2,100
2020/07/07 1,190 1,190 1,143 1,157 2,900
2020/07/06 1,191 1,191 1,111 1,178 7,900
2020/07/03 1,100 1,121 1,081 1,100 7,600
2020/07/02 1,183 1,186 1,100 1,100 13,300
2020/07/01 1,201 1,213 1,180 1,180 7,000
2020/06/30 1,204 1,213 1,178 1,191 4,700
2020/06/29 1,181 1,226 1,151 1,197 6,300
2020/06/26 1,207 1,210 1,161 1,185 6,800
2020/06/25 1,213 1,213 1,170 1,177 5,100
2020/06/24 1,224 1,229 1,207 1,207 2,300
2020/06/23 1,242 1,273 1,214 1,222 4,500
2020/06/22 1,229 1,251 1,218 1,242 6,400
2020/06/19 1,212 1,230 1,198 1,212 6,700
2020/06/18 1,199 1,249 1,190 1,224 9,500
2020/06/17 1,200 1,200 1,150 1,199 2,900
2020/06/16 1,109 1,201 1,109 1,156 12,900
2020/06/15 1,155 1,169 1,061 1,079 12,400
2020/06/12 1,122 1,155 1,014 1,155 23,700
2020/06/11 1,209 1,217 1,156 1,160 6,800
2020/06/10 1,194 1,231 1,185 1,188 7,000
2020/06/09 1,190 1,283 1,188 1,191 17,400
2020/06/08 1,215 1,222 1,186 1,190 6,600
2020/06/05 1,237 1,240 1,177 1,200 20,100
2020/06/04 1,210 1,290 1,182 1,267 48,600
2020/06/03 1,212 1,225 1,157 1,182 26,400
2020/06/02 1,104 1,249 1,090 1,205 42,600
2020/06/01 1,046 1,090 1,040 1,064 15,700
2020/05/29 1,055 1,070 1,045 1,048 4,600
2020/05/28 1,081 1,120 1,015 1,055 19,000
2020/05/27 1,081 1,108 1,055 1,107 10,600
2020/05/26 1,121 1,136 1,078 1,081 14,000
2020/05/25 1,120 1,156 1,115 1,120 14,500
2020/05/22 1,147 1,147 1,099 1,115 21,600
2020/05/21 1,150 1,225 1,134 1,177 36,800
2020/05/20 1,045 1,105 1,030 1,103 20,900
2020/05/19 1,100 1,133 1,039 1,057 10,400
2020/05/18 1,147 1,147 1,030 1,084 38,600
2020/05/15 1,051 1,097 1,000 1,087 117,200
2020/05/14 1,050 1,050 1,050 1,050 12,800
2020/05/13 890 915 874 900 30,800
2020/05/12 927 938 845 876 47,600
2020/05/11 938 950 920 929 9,600
2020/05/08 902 940 880 938 14,600
2020/05/07 945 955 880 917 22,300
2020/05/01 958 1,018 931 933 39,600
2020/04/30 901 1,008 890 1,008 107,100
2020/04/28 894 894 850 858 12,300
2020/04/27 830 866 815 835 9,900
2020/04/24 807 810 792 810 2,300
2020/04/23 811 831 798 810 3,900
2020/04/22 829 829 792 798 7,300
2020/04/21 865 865 812 844 11,500
2020/04/20 826 887 809 880 14,100
2020/04/17 821 845 815 826 9,400
2020/04/16 808 822 783 813 13,600
2020/04/15 837 856 813 823 18,200
2020/04/14 743 850 737 822 24,000
2020/04/13 730 756 717 744 11,900
2020/04/10 760 769 715 734 13,300
2020/04/09 754 792 740 763 48,500
2020/04/08 727 865 726 814 74,600
2020/04/07 669 753 654 737 49,500
2020/04/06 610 656 610 653 12,700
2020/04/03 612 635 596 626 10,400
2020/04/02 631 631 610 620 3,500
2020/04/01 625 652 625 633 8,300
2020/03/31 607 650 607 635 10,000
2020/03/30 590 607 585 606 7,500
2020/03/27 601 610 581 600 16,600
2020/03/26 627 628 590 590 10,600
2020/03/25 664 702 625 651 54,900
2020/03/24 585 670 585 663 36,100
2020/03/23 530 576 526 576 17,400
2020/03/19 590 600 516 540 54,400
2020/03/18 558 594 534 553 45,800
2020/03/17 470 561 460 561 49,300
2020/03/16 505 514 475 490 59,700
2020/03/13 503 531 473 473 107,300
2020/03/12 641 641 531 573 172,100
2020/03/11 693 715 631 631 49,500
2020/03/10 688 695 616 673 67,200
2020/03/09 795 807 740 740 25,900
2020/03/06 887 890 840 840 15,500
2020/03/05 875 914 875 910 21,700
2020/03/04 810 899 810 878 26,600
2020/03/03 893 904 836 855 19,200
2020/03/02 822 908 815 878 18,900
2020/02/28 856 898 830 837 44,200
2020/02/27 929 951 885 901 21,600
2020/02/26 929 943 888 902 25,500
2020/02/25 904 943 904 938 23,500
2020/02/21 967 1,002 956 972 22,500
2020/02/20 987 1,000 963 970 19,200
2020/02/19 958 1,002 958 981 16,300
2020/02/18 1,008 1,008 943 963 41,200
2020/02/17 1,010 1,015 969 999 61,200
2020/02/14 1,006 1,070 969 1,043 122,400
2020/02/13 1,130 1,139 1,040 1,040 199,900
2020/02/12 1,282 1,355 1,266 1,340 27,900
2020/02/10 1,281 1,298 1,232 1,282 36,500
2020/02/07 1,350 1,350 1,260 1,294 47,300
2020/02/06 1,411 1,500 1,330 1,330 138,200
2020/02/05 1,317 1,364 1,214 1,351 73,100
2020/02/04 1,342 1,560 1,221 1,287 295,000
2020/02/03 1,077 1,390 1,021 1,317 265,400
2020/01/31 1,175 1,196 1,080 1,093 32,100
2020/01/30 1,218 1,230 1,060 1,175 113,600
2020/01/29 1,200 1,285 1,156 1,248 179,500
2020/01/28 1,219 1,317 1,133 1,317 252,300
2020/01/27 972 1,017 951 1,017 10,600
2020/01/24 1,028 1,039 986 1,002 8,900
2020/01/23 998 1,011 987 1,011 5,300
2020/01/22 1,007 1,007 987 993 15,500
2020/01/21 973 1,010 973 1,007 14,600
2020/01/20 922 990 922 986 22,000
2020/01/17 936 942 922 931 7,800
2020/01/16 923 947 920 935 9,500
2020/01/15 922 926 901 923 19,700
2020/01/14 1,047 1,047 919 920 70,100
2020/01/10 999 1,110 975 1,011 316,800
2020/01/09 950 1,019 914 960 62,100
2020/01/08 880 913 864 913 16,200
2020/01/07 863 883 843 880 26,000
2020/01/06 812 855 812 853 20,900

このページの先頭へ