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 |
---|---|---|---|---|---|
2022/12/30 | 780 | 782 | 777 | 777 | 2,000 |
2022/12/29 | 800 | 800 | 765 | 780 | 3,700 |
2022/12/28 | 784 | 806 | 780 | 803 | 6,600 |
2022/12/27 | 783 | 783 | 776 | 778 | 3,000 |
2022/12/26 | 812 | 812 | 790 | 790 | 10,000 |
2022/12/23 | 755 | 815 | 755 | 797 | 34,000 |
2022/12/22 | 760 | 760 | 755 | 755 | 1,400 |
2022/12/21 | 754 | 754 | 752 | 754 | 700 |
2022/12/20 | 763 | 763 | 754 | 754 | 3,500 |
2022/12/19 | 767 | 775 | 759 | 763 | 7,600 |
2022/12/16 | 760 | 777 | 760 | 766 | 13,600 |
2022/12/15 | 751 | 766 | 751 | 766 | 5,500 |
2022/12/14 | 751 | 755 | 751 | 755 | 300 |
2022/12/13 | 751 | 760 | 749 | 750 | 4,200 |
2022/12/12 | 753 | 756 | 752 | 754 | 1,900 |
2022/12/09 | 754 | 754 | 753 | 753 | 1,300 |
2022/12/08 | 752 | 758 | 752 | 756 | 1,500 |
2022/12/07 | 748 | 759 | 748 | 759 | 1,200 |
2022/12/06 | 745 | 753 | 742 | 753 | 2,400 |
2022/12/05 | 746 | 748 | 738 | 743 | 2,900 |
2022/12/02 | 749 | 757 | 749 | 757 | 2,000 |
2022/12/01 | 750 | 751 | 747 | 748 | 1,700 |
2022/11/30 | 750 | 755 | 749 | 751 | 1,600 |
2022/11/29 | 761 | 761 | 752 | 752 | 2,600 |
2022/11/28 | 755 | 755 | 745 | 748 | 5,000 |
2022/11/25 | 745 | 755 | 741 | 755 | 6,600 |
2022/11/24 | 741 | 746 | 734 | 745 | 2,200 |
2022/11/22 | 739 | 750 | 739 | 743 | 13,400 |
2022/11/21 | 730 | 732 | 729 | 729 | 1,600 |
2022/11/18 | 737 | 737 | 730 | 737 | 1,700 |
2022/11/17 | 729 | 734 | 729 | 733 | 1,100 |
2022/11/16 | 736 | 740 | 724 | 724 | 4,700 |
2022/11/15 | 743 | 743 | 735 | 737 | 4,700 |
2022/11/14 | 780 | 780 | 743 | 743 | 6,400 |
2022/11/11 | 777 | 788 | 776 | 788 | 2,400 |
2022/11/10 | 766 | 770 | 762 | 770 | 800 |
2022/11/09 | 768 | 768 | 766 | 766 | 200 |
2022/11/08 | 765 | 771 | 765 | 768 | 3,100 |
2022/11/07 | 773 | 773 | 765 | 768 | 7,600 |
2022/11/04 | 789 | 789 | 777 | 780 | 4,000 |
2022/11/02 | 783 | 783 | 783 | 783 | 100 |
2022/11/01 | 793 | 793 | 790 | 790 | 200 |
2022/10/31 | 800 | 800 | 797 | 800 | 1,800 |
2022/10/28 | 801 | 804 | 800 | 800 | 1,000 |
2022/10/27 | 804 | 804 | 801 | 801 | 300 |
2022/10/26 | 800 | 805 | 795 | 804 | 1,500 |
2022/10/25 | 790 | 797 | 787 | 797 | 6,300 |
2022/10/24 | 790 | 792 | 789 | 790 | 2,100 |
2022/10/21 | 789 | 789 | 786 | 786 | 1,800 |
2022/10/20 | 787 | 787 | 775 | 775 | 300 |
2022/10/19 | 785 | 788 | 776 | 788 | 2,300 |
2022/10/18 | 776 | 784 | 776 | 784 | 2,700 |
2022/10/17 | 789 | 789 | 776 | 776 | 1,100 |
2022/10/14 | 784 | 791 | 784 | 789 | 5,000 |
2022/10/11 | 789 | 789 | 775 | 784 | 1,600 |
2022/10/07 | 786 | 791 | 786 | 789 | 2,300 |
2022/10/06 | 788 | 788 | 783 | 785 | 2,700 |
2022/10/05 | 790 | 790 | 764 | 788 | 2,700 |
2022/10/04 | 764 | 790 | 764 | 790 | 1,100 |
2022/10/03 | 762 | 764 | 762 | 764 | 200 |
2022/09/30 | 778 | 778 | 738 | 762 | 3,800 |
2022/09/29 | 783 | 784 | 783 | 784 | 200 |
2022/09/28 | 787 | 787 | 774 | 784 | 2,000 |
2022/09/27 | 781 | 790 | 769 | 787 | 1,800 |
2022/09/26 | 805 | 805 | 781 | 781 | 1,900 |
2022/09/22 | 800 | 805 | 798 | 799 | 1,400 |
2022/09/21 | 800 | 803 | 798 | 800 | 4,300 |
2022/09/20 | 800 | 800 | 791 | 800 | 4,400 |
2022/09/16 | 795 | 802 | 795 | 800 | 3,000 |
2022/09/15 | 796 | 796 | 793 | 794 | 2,200 |
2022/09/14 | 797 | 799 | 793 | 793 | 3,200 |
2022/09/13 | 800 | 800 | 793 | 797 | 1,100 |
2022/09/12 | 801 | 801 | 800 | 800 | 500 |
2022/09/09 | 800 | 801 | 799 | 801 | 4,000 |
2022/09/08 | 798 | 802 | 798 | 800 | 2,800 |
2022/09/07 | 799 | 799 | 797 | 798 | 4,100 |
2022/09/06 | 800 | 800 | 797 | 797 | 4,700 |
2022/09/05 | 801 | 802 | 798 | 802 | 5,000 |
2022/09/02 | 799 | 804 | 796 | 804 | 5,800 |
2022/09/01 | 800 | 803 | 798 | 799 | 3,700 |
2022/08/31 | 800 | 803 | 798 | 800 | 3,200 |
2022/08/30 | 800 | 800 | 782 | 800 | 3,600 |
2022/08/29 | 796 | 802 | 793 | 800 | 3,000 |
2022/08/26 | 806 | 806 | 796 | 796 | 1,600 |
2022/08/25 | 807 | 807 | 800 | 803 | 1,400 |
2022/08/24 | 791 | 803 | 791 | 802 | 2,100 |
2022/08/23 | 787 | 802 | 786 | 791 | 1,800 |
2022/08/22 | 796 | 801 | 783 | 787 | 4,300 |
2022/08/19 | 800 | 813 | 788 | 796 | 10,500 |
2022/08/18 | 883 | 883 | 795 | 802 | 103,000 |
2022/08/17 | 759 | 759 | 747 | 748 | 1,500 |
2022/08/16 | 745 | 771 | 741 | 759 | 3,800 |
2022/08/15 | 800 | 800 | 737 | 756 | 31,600 |
2022/08/12 | 816 | 831 | 816 | 831 | 1,500 |
2022/08/10 | 818 | 833 | 818 | 823 | 900 |
2022/08/09 | 823 | 829 | 819 | 829 | 1,000 |
2022/08/08 | 833 | 833 | 818 | 818 | 300 |
2022/08/05 | 820 | 834 | 811 | 834 | 1,400 |
2022/08/04 | 813 | 820 | 791 | 806 | 2,300 |
2022/08/03 | 827 | 827 | 825 | 825 | 2,100 |
2022/08/02 | 834 | 834 | 831 | 831 | 600 |
2022/08/01 | 848 | 848 | 830 | 847 | 900 |
2022/07/29 | 858 | 859 | 850 | 850 | 1,700 |
2022/07/28 | 860 | 860 | 856 | 856 | 600 |
2022/07/27 | 850 | 851 | 850 | 851 | 600 |
2022/07/26 | 867 | 867 | 850 | 851 | 1,500 |
2022/07/25 | 852 | 867 | 852 | 867 | 300 |
2022/07/22 | 882 | 882 | 852 | 852 | 1,100 |
2022/07/21 | 849 | 879 | 849 | 852 | 2,100 |
2022/07/20 | 825 | 850 | 824 | 838 | 3,900 |
2022/07/19 | 839 | 839 | 825 | 825 | 1,400 |
2022/07/15 | 838 | 838 | 824 | 824 | 2,300 |
2022/07/14 | 827 | 838 | 827 | 838 | 1,200 |
2022/07/13 | 840 | 840 | 826 | 826 | 900 |
2022/07/12 | 836 | 840 | 836 | 840 | 1,800 |
2022/07/11 | 833 | 839 | 832 | 836 | 1,700 |
2022/07/08 | 835 | 835 | 833 | 833 | 1,400 |
2022/07/07 | 866 | 866 | 835 | 835 | 2,000 |
2022/07/06 | 825 | 846 | 825 | 845 | 1,000 |
2022/07/05 | 817 | 824 | 812 | 824 | 1,000 |
2022/07/04 | 821 | 821 | 812 | 817 | 600 |
2022/07/01 | 821 | 825 | 808 | 821 | 1,300 |
2022/06/30 | 838 | 838 | 806 | 806 | 400 |
2022/06/29 | 827 | 846 | 809 | 845 | 25,700 |
2022/06/28 | 832 | 832 | 822 | 827 | 2,400 |
2022/06/27 | 854 | 854 | 840 | 840 | 1,000 |
2022/06/24 | 850 | 857 | 820 | 830 | 2,700 |
2022/06/23 | 870 | 873 | 830 | 850 | 2,700 |
2022/06/22 | 835 | 872 | 835 | 870 | 5,800 |
2022/06/21 | 835 | 849 | 831 | 831 | 1,700 |
2022/06/20 | 840 | 840 | 809 | 823 | 6,100 |
2022/06/17 | 820 | 830 | 816 | 825 | 3,500 |
2022/06/16 | 816 | 826 | 816 | 820 | 1,500 |
2022/06/15 | 805 | 821 | 803 | 815 | 8,500 |
2022/06/14 | 803 | 805 | 785 | 805 | 6,300 |
2022/06/13 | 816 | 816 | 802 | 803 | 5,800 |
2022/06/10 | 812 | 815 | 809 | 815 | 3,100 |
2022/06/09 | 808 | 818 | 803 | 815 | 2,400 |
2022/06/08 | 817 | 817 | 809 | 810 | 6,600 |
2022/06/07 | 820 | 826 | 819 | 819 | 1,400 |
2022/06/06 | 822 | 832 | 817 | 820 | 3,900 |
2022/06/03 | 857 | 857 | 818 | 826 | 11,000 |
2022/06/02 | 876 | 876 | 858 | 859 | 3,100 |
2022/06/01 | 869 | 875 | 854 | 872 | 3,200 |
2022/05/31 | 866 | 866 | 841 | 845 | 4,100 |
2022/05/30 | 887 | 889 | 864 | 880 | 2,100 |
2022/05/27 | 895 | 898 | 872 | 872 | 2,800 |
2022/05/26 | 900 | 900 | 881 | 900 | 3,600 |
2022/05/25 | 900 | 900 | 870 | 895 | 4,300 |
2022/05/24 | 895 | 905 | 895 | 900 | 6,700 |
2022/05/23 | 871 | 906 | 861 | 895 | 10,800 |
2022/05/20 | 841 | 867 | 830 | 867 | 3,700 |
2022/05/19 | 830 | 830 | 814 | 820 | 1,200 |
2022/05/18 | 836 | 845 | 825 | 835 | 1,100 |
2022/05/17 | 807 | 846 | 807 | 826 | 4,800 |
2022/05/16 | 839 | 882 | 830 | 837 | 14,600 |
2022/05/13 | 794 | 805 | 777 | 798 | 1,500 |
2022/05/12 | 770 | 770 | 770 | 770 | 11,100 |
2022/05/11 | 757 | 785 | 757 | 785 | 600 |
2022/05/10 | 792 | 792 | 766 | 787 | 1,000 |
2022/05/09 | 747 | 751 | 747 | 751 | 800 |
2022/05/06 | 761 | 767 | 760 | 762 | 2,900 |
2022/05/02 | 771 | 783 | 760 | 761 | 1,700 |
2022/04/28 | 773 | 783 | 773 | 783 | 700 |
2022/04/27 | 800 | 806 | 785 | 788 | 1,800 |
2022/04/26 | 807 | 816 | 796 | 816 | 1,400 |
2022/04/25 | 800 | 800 | 772 | 798 | 4,400 |
2022/04/22 | 786 | 819 | 768 | 818 | 6,400 |
2022/04/21 | 799 | 807 | 792 | 798 | 600 |
2022/04/20 | 805 | 820 | 805 | 820 | 800 |
2022/04/19 | 814 | 814 | 790 | 790 | 1,000 |
2022/04/18 | 802 | 805 | 799 | 799 | 1,300 |
2022/04/15 | 828 | 844 | 828 | 828 | 1,000 |
2022/04/14 | 821 | 843 | 821 | 843 | 4,300 |
2022/04/13 | 819 | 820 | 799 | 820 | 1,200 |
2022/04/12 | 810 | 810 | 795 | 795 | 300 |
2022/04/11 | 805 | 818 | 793 | 795 | 1,400 |
2022/04/08 | 830 | 830 | 796 | 820 | 1,900 |
2022/04/07 | 792 | 830 | 790 | 801 | 9,100 |
2022/04/06 | 790 | 819 | 783 | 791 | 2,700 |
2022/04/05 | 759 | 825 | 759 | 811 | 6,500 |
2022/04/04 | 760 | 795 | 748 | 754 | 9,000 |
2022/04/01 | 749 | 760 | 749 | 759 | 1,100 |
2022/03/31 | 747 | 749 | 747 | 749 | 200 |
2022/03/30 | 735 | 743 | 735 | 743 | 900 |
2022/03/29 | 735 | 735 | 735 | 735 | 100 |
2022/03/28 | 756 | 756 | 735 | 735 | 1,400 |
2022/03/25 | 723 | 759 | 722 | 752 | 6,200 |
2022/03/24 | 702 | 707 | 702 | 705 | 700 |
2022/03/23 | 719 | 719 | 706 | 713 | 1,600 |
2022/03/22 | 708 | 716 | 706 | 710 | 3,200 |
2022/03/18 | 711 | 712 | 698 | 708 | 3,000 |
2022/03/17 | 709 | 709 | 690 | 704 | 2,600 |
2022/03/16 | 681 | 699 | 681 | 699 | 6,000 |
2022/03/15 | 690 | 690 | 666 | 666 | 1,200 |
2022/03/14 | 670 | 684 | 661 | 670 | 7,500 |
2022/03/11 | 684 | 684 | 680 | 680 | 3,400 |
2022/03/10 | 690 | 697 | 676 | 684 | 3,500 |
2022/03/09 | 695 | 695 | 680 | 680 | 8,200 |
2022/03/08 | 710 | 720 | 682 | 695 | 5,400 |
2022/03/07 | 724 | 733 | 695 | 717 | 13,000 |
2022/03/04 | 768 | 787 | 739 | 769 | 3,500 |
2022/03/03 | 748 | 845 | 738 | 769 | 13,900 |
2022/03/02 | 748 | 748 | 726 | 742 | 1,500 |
2022/03/01 | 736 | 743 | 729 | 743 | 2,600 |
2022/02/28 | 708 | 721 | 708 | 721 | 7,800 |
2022/02/25 | 685 | 686 | 684 | 684 | 800 |
2022/02/24 | 700 | 712 | 681 | 685 | 6,600 |
2022/02/22 | 712 | 712 | 690 | 700 | 2,800 |
2022/02/21 | 720 | 723 | 702 | 714 | 6,000 |
2022/02/18 | 708 | 744 | 708 | 716 | 3,800 |
2022/02/17 | 737 | 745 | 730 | 730 | 1,900 |
2022/02/16 | 760 | 760 | 730 | 736 | 1,800 |
2022/02/15 | 734 | 780 | 732 | 739 | 7,900 |
2022/02/14 | 730 | 739 | 728 | 734 | 3,200 |
2022/02/10 | 729 | 743 | 727 | 727 | 5,300 |
2022/02/09 | 716 | 719 | 706 | 719 | 3,600 |
2022/02/08 | 707 | 715 | 688 | 706 | 37,300 |
2022/02/07 | 752 | 752 | 702 | 705 | 13,200 |
2022/02/04 | 761 | 775 | 750 | 752 | 2,100 |
2022/02/03 | 773 | 781 | 761 | 761 | 1,400 |
2022/02/02 | 778 | 780 | 770 | 775 | 600 |
2022/02/01 | 772 | 786 | 762 | 763 | 2,100 |
2022/01/31 | 765 | 776 | 765 | 772 | 600 |
2022/01/28 | 750 | 758 | 750 | 750 | 1,100 |
2022/01/27 | 797 | 797 | 720 | 748 | 12,700 |
2022/01/26 | 780 | 794 | 765 | 782 | 10,700 |
2022/01/25 | 800 | 800 | 780 | 780 | 2,000 |
2022/01/24 | 791 | 802 | 788 | 801 | 900 |
2022/01/21 | 794 | 802 | 786 | 791 | 1,900 |
2022/01/20 | 790 | 802 | 771 | 779 | 10,200 |
2022/01/19 | 817 | 817 | 795 | 795 | 5,700 |
2022/01/18 | 832 | 832 | 804 | 817 | 9,100 |
2022/01/17 | 838 | 841 | 828 | 839 | 2,900 |
2022/01/14 | 838 | 845 | 826 | 839 | 1,900 |
2022/01/13 | 844 | 850 | 840 | 840 | 3,300 |
2022/01/12 | 850 | 850 | 832 | 832 | 400 |
2022/01/11 | 840 | 851 | 836 | 851 | 2,200 |
2022/01/07 | 834 | 840 | 821 | 840 | 2,100 |
2022/01/06 | 836 | 846 | 817 | 838 | 5,500 |
2022/01/05 | 855 | 859 | 840 | 840 | 6,100 |
2022/01/04 | 849 | 866 | 844 | 861 | 5,300 |