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 |
|---|---|---|---|---|---|
| 2024/12/30 | 671 | 671 | 664 | 666 | 1,100 |
| 2024/12/27 | 667 | 675 | 666 | 671 | 2,600 |
| 2024/12/26 | 693 | 693 | 682 | 683 | 3,900 |
| 2024/12/25 | 690 | 690 | 684 | 687 | 4,000 |
| 2024/12/24 | 686 | 690 | 686 | 690 | 900 |
| 2024/12/23 | 691 | 692 | 686 | 686 | 800 |
| 2024/12/20 | 684 | 690 | 682 | 686 | 2,800 |
| 2024/12/19 | 682 | 686 | 682 | 682 | 8,500 |
| 2024/12/18 | 682 | 682 | 681 | 681 | 10,500 |
| 2024/12/17 | 683 | 683 | 680 | 681 | 4,400 |
| 2024/12/16 | 688 | 688 | 683 | 683 | 1,500 |
| 2024/12/13 | 691 | 691 | 688 | 688 | 700 |
| 2024/12/12 | 687 | 687 | 683 | 683 | 5,900 |
| 2024/12/11 | 688 | 688 | 687 | 687 | 5,700 |
| 2024/12/10 | 688 | 688 | 687 | 688 | 800 |
| 2024/12/09 | 689 | 689 | 684 | 687 | 11,300 |
| 2024/12/06 | 688 | 689 | 688 | 689 | 1,100 |
| 2024/12/05 | 685 | 687 | 685 | 687 | 10,100 |
| 2024/12/04 | 685 | 685 | 682 | 682 | 2,100 |
| 2024/12/03 | 682 | 688 | 682 | 685 | 500 |
| 2024/12/02 | 681 | 689 | 681 | 684 | 2,000 |
| 2024/11/29 | 685 | 685 | 677 | 681 | 1,300 |
| 2024/11/28 | 687 | 687 | 680 | 681 | 700 |
| 2024/11/27 | 682 | 690 | 682 | 687 | 600 |
| 2024/11/26 | 684 | 684 | 680 | 680 | 500 |
| 2024/11/25 | 680 | 680 | 679 | 680 | 1,600 |
| 2024/11/22 | 674 | 678 | 674 | 676 | 700 |
| 2024/11/21 | 675 | 675 | 674 | 675 | 2,100 |
| 2024/11/19 | 679 | 679 | 679 | 679 | 100 |
| 2024/11/18 | 680 | 682 | 679 | 679 | 2,000 |
| 2024/11/15 | 672 | 683 | 672 | 682 | 3,600 |
| 2024/11/14 | 682 | 682 | 675 | 682 | 500 |
| 2024/11/13 | 678 | 678 | 675 | 675 | 200 |
| 2024/11/12 | 673 | 680 | 670 | 674 | 1,600 |
| 2024/11/11 | 672 | 678 | 665 | 667 | 1,900 |
| 2024/11/07 | 672 | 672 | 672 | 672 | 200 |
| 2024/11/06 | 678 | 678 | 673 | 673 | 800 |
| 2024/11/05 | 678 | 678 | 674 | 675 | 800 |
| 2024/11/01 | 680 | 680 | 678 | 678 | 300 |
| 2024/10/31 | 680 | 680 | 680 | 680 | 1,400 |
| 2024/10/30 | 670 | 677 | 670 | 671 | 2,500 |
| 2024/10/29 | 669 | 669 | 669 | 669 | 100 |
| 2024/10/28 | 669 | 672 | 669 | 672 | 1,000 |
| 2024/10/25 | 670 | 671 | 667 | 671 | 1,300 |
| 2024/10/24 | 666 | 668 | 666 | 668 | 300 |
| 2024/10/23 | 667 | 670 | 664 | 664 | 2,700 |
| 2024/10/22 | 670 | 670 | 667 | 667 | 300 |
| 2024/10/21 | 669 | 670 | 669 | 670 | 200 |
| 2024/10/17 | 670 | 672 | 652 | 669 | 4,000 |
| 2024/10/16 | 671 | 679 | 669 | 670 | 1,600 |
| 2024/10/15 | 677 | 677 | 671 | 671 | 1,800 |
| 2024/10/11 | 673 | 675 | 673 | 675 | 500 |
| 2024/10/10 | 679 | 679 | 673 | 673 | 400 |
| 2024/10/09 | 679 | 685 | 679 | 679 | 400 |
| 2024/10/08 | 673 | 678 | 673 | 678 | 400 |
| 2024/10/07 | 673 | 673 | 673 | 673 | 100 |
| 2024/10/04 | 673 | 673 | 673 | 673 | 100 |
| 2024/10/03 | 683 | 683 | 665 | 673 | 2,500 |
| 2024/10/02 | 678 | 682 | 673 | 682 | 1,000 |
| 2024/10/01 | 678 | 681 | 678 | 678 | 1,300 |
| 2024/09/30 | 676 | 676 | 675 | 675 | 300 |
| 2024/09/27 | 676 | 676 | 676 | 676 | 400 |
| 2024/09/26 | 678 | 680 | 676 | 676 | 2,500 |
| 2024/09/25 | 677 | 677 | 677 | 677 | 600 |
| 2024/09/24 | 679 | 679 | 678 | 678 | 1,400 |
| 2024/09/20 | 672 | 672 | 672 | 672 | 300 |
| 2024/09/19 | 674 | 674 | 671 | 672 | 1,200 |
| 2024/09/18 | 671 | 671 | 671 | 671 | 200 |
| 2024/09/17 | 677 | 677 | 663 | 669 | 2,000 |
| 2024/09/13 | 674 | 674 | 672 | 672 | 200 |
| 2024/09/12 | 672 | 672 | 663 | 672 | 600 |
| 2024/09/11 | 670 | 670 | 669 | 669 | 1,300 |
| 2024/09/10 | 670 | 670 | 670 | 670 | 1,200 |
| 2024/09/09 | 671 | 671 | 665 | 666 | 1,900 |
| 2024/09/06 | 670 | 672 | 670 | 672 | 400 |
| 2024/09/05 | 673 | 673 | 673 | 673 | 1,300 |
| 2024/09/04 | 678 | 678 | 673 | 673 | 1,500 |
| 2024/09/03 | 687 | 690 | 687 | 687 | 2,300 |
| 2024/09/02 | 689 | 689 | 687 | 687 | 1,200 |
| 2024/08/30 | 688 | 689 | 683 | 689 | 1,400 |
| 2024/08/29 | 687 | 688 | 684 | 688 | 1,400 |
| 2024/08/28 | 690 | 690 | 687 | 687 | 2,400 |
| 2024/08/27 | 687 | 697 | 687 | 695 | 500 |
| 2024/08/26 | 687 | 687 | 687 | 687 | 800 |
| 2024/08/23 | 678 | 685 | 678 | 684 | 3,700 |
| 2024/08/22 | 679 | 680 | 678 | 678 | 4,800 |
| 2024/08/21 | 680 | 684 | 679 | 679 | 1,500 |
| 2024/08/20 | 682 | 686 | 674 | 678 | 700 |
| 2024/08/19 | 675 | 689 | 675 | 679 | 2,600 |
| 2024/08/16 | 681 | 686 | 673 | 673 | 6,200 |
| 2024/08/15 | 691 | 691 | 681 | 683 | 2,900 |
| 2024/08/14 | 684 | 703 | 665 | 691 | 14,300 |
| 2024/08/13 | 678 | 684 | 669 | 684 | 13,800 |
| 2024/08/09 | 672 | 678 | 672 | 678 | 300 |
| 2024/08/08 | 661 | 675 | 661 | 672 | 1,400 |
| 2024/08/07 | 679 | 685 | 669 | 670 | 4,100 |
| 2024/08/06 | 644 | 685 | 644 | 681 | 3,300 |
| 2024/08/05 | 685 | 685 | 653 | 654 | 8,500 |
| 2024/08/02 | 720 | 720 | 690 | 700 | 6,800 |
| 2024/08/01 | 712 | 726 | 712 | 726 | 2,300 |
| 2024/07/31 | 720 | 720 | 720 | 720 | 200 |
| 2024/07/30 | 717 | 721 | 711 | 719 | 900 |
| 2024/07/29 | 714 | 722 | 714 | 722 | 200 |
| 2024/07/26 | 727 | 727 | 714 | 714 | 1,200 |
| 2024/07/25 | 728 | 728 | 715 | 717 | 1,200 |
| 2024/07/24 | 722 | 728 | 717 | 728 | 1,800 |
| 2024/07/23 | 720 | 726 | 720 | 725 | 1,800 |
| 2024/07/22 | 717 | 721 | 716 | 720 | 4,400 |
| 2024/07/19 | 713 | 717 | 713 | 717 | 200 |
| 2024/07/18 | 712 | 713 | 710 | 713 | 500 |
| 2024/07/17 | 704 | 712 | 703 | 712 | 27,800 |
| 2024/07/16 | 705 | 710 | 704 | 710 | 3,700 |
| 2024/07/12 | 691 | 705 | 691 | 705 | 103,600 |
| 2024/07/11 | 699 | 702 | 699 | 702 | 600 |
| 2024/07/10 | 698 | 699 | 693 | 699 | 600 |
| 2024/07/09 | 699 | 699 | 695 | 699 | 400 |
| 2024/07/08 | 701 | 701 | 692 | 700 | 2,800 |
| 2024/07/05 | 700 | 704 | 699 | 704 | 16,400 |
| 2024/07/04 | 700 | 701 | 697 | 701 | 800 |
| 2024/07/03 | 698 | 700 | 698 | 700 | 300 |
| 2024/07/02 | 701 | 703 | 698 | 698 | 500 |
| 2024/07/01 | 700 | 704 | 697 | 698 | 1,200 |
| 2024/06/28 | 698 | 700 | 698 | 700 | 3,100 |
| 2024/06/27 | 692 | 700 | 692 | 697 | 1,300 |
| 2024/06/26 | 694 | 696 | 689 | 689 | 1,600 |
| 2024/06/25 | 691 | 692 | 691 | 692 | 900 |
| 2024/06/24 | 694 | 694 | 687 | 690 | 5,700 |
| 2024/06/21 | 690 | 690 | 690 | 690 | 3,400 |
| 2024/06/20 | 690 | 690 | 689 | 689 | 400 |
| 2024/06/19 | 688 | 690 | 688 | 690 | 300 |
| 2024/06/18 | 694 | 694 | 688 | 688 | 400 |
| 2024/06/17 | 690 | 691 | 688 | 691 | 800 |
| 2024/06/13 | 686 | 686 | 682 | 683 | 1,000 |
| 2024/06/12 | 687 | 687 | 681 | 684 | 8,200 |
| 2024/06/11 | 683 | 687 | 683 | 687 | 500 |
| 2024/06/10 | 689 | 690 | 685 | 689 | 700 |
| 2024/06/07 | 685 | 688 | 683 | 687 | 1,700 |
| 2024/06/06 | 687 | 687 | 685 | 685 | 200 |
| 2024/06/05 | 689 | 689 | 686 | 687 | 400 |
| 2024/06/04 | 689 | 692 | 688 | 688 | 1,600 |
| 2024/06/03 | 690 | 690 | 690 | 690 | 100 |
| 2024/05/31 | 688 | 695 | 688 | 695 | 600 |
| 2024/05/30 | 687 | 688 | 687 | 688 | 200 |
| 2024/05/29 | 688 | 688 | 687 | 687 | 600 |
| 2024/05/27 | 693 | 693 | 690 | 690 | 800 |
| 2024/05/24 | 684 | 691 | 682 | 691 | 3,300 |
| 2024/05/23 | 695 | 695 | 674 | 682 | 7,900 |
| 2024/05/22 | 699 | 699 | 696 | 696 | 400 |
| 2024/05/21 | 697 | 697 | 697 | 697 | 600 |
| 2024/05/20 | 700 | 700 | 695 | 699 | 7,200 |
| 2024/05/17 | 698 | 701 | 698 | 700 | 5,200 |
| 2024/05/16 | 700 | 700 | 694 | 700 | 7,000 |
| 2024/05/15 | 700 | 700 | 699 | 699 | 800 |
| 2024/05/14 | 702 | 713 | 696 | 699 | 18,300 |
| 2024/05/13 | 695 | 695 | 690 | 695 | 2,200 |
| 2024/05/10 | 697 | 703 | 695 | 695 | 1,100 |
| 2024/05/09 | 696 | 696 | 696 | 696 | 200 |
| 2024/05/08 | 703 | 703 | 697 | 697 | 1,400 |
| 2024/05/07 | 697 | 703 | 697 | 703 | 1,100 |
| 2024/05/02 | 697 | 697 | 696 | 696 | 600 |
| 2024/05/01 | 699 | 701 | 691 | 697 | 6,200 |
| 2024/04/30 | 698 | 699 | 698 | 699 | 200 |
| 2024/04/26 | 702 | 702 | 702 | 702 | 600 |
| 2024/04/25 | 702 | 702 | 697 | 698 | 3,100 |
| 2024/04/24 | 698 | 700 | 698 | 700 | 300 |
| 2024/04/23 | 700 | 700 | 698 | 700 | 700 |
| 2024/04/22 | 697 | 697 | 697 | 697 | 200 |
| 2024/04/19 | 698 | 698 | 695 | 695 | 1,000 |
| 2024/04/18 | 703 | 703 | 703 | 703 | 100 |
| 2024/04/17 | 700 | 700 | 698 | 698 | 1,000 |
| 2024/04/16 | 704 | 704 | 700 | 703 | 300 |
| 2024/04/15 | 698 | 698 | 698 | 698 | 100 |
| 2024/04/12 | 702 | 707 | 698 | 698 | 1,100 |
| 2024/04/11 | 701 | 702 | 695 | 702 | 400 |
| 2024/04/10 | 702 | 702 | 700 | 701 | 300 |
| 2024/04/09 | 702 | 702 | 702 | 702 | 200 |
| 2024/04/08 | 702 | 702 | 699 | 699 | 1,100 |
| 2024/04/05 | 704 | 704 | 700 | 700 | 500 |
| 2024/04/04 | 702 | 706 | 702 | 704 | 500 |
| 2024/04/03 | 700 | 702 | 700 | 702 | 1,500 |
| 2024/04/02 | 698 | 705 | 698 | 700 | 2,600 |
| 2024/04/01 | 709 | 709 | 701 | 701 | 800 |
| 2024/03/29 | 704 | 709 | 704 | 709 | 500 |
| 2024/03/28 | 709 | 709 | 709 | 709 | 200 |
| 2024/03/27 | 698 | 715 | 698 | 715 | 2,300 |
| 2024/03/26 | 705 | 712 | 704 | 710 | 4,500 |
| 2024/03/25 | 695 | 709 | 695 | 700 | 4,700 |
| 2024/03/22 | 696 | 699 | 695 | 699 | 1,000 |
| 2024/03/21 | 696 | 697 | 696 | 696 | 400 |
| 2024/03/19 | 694 | 695 | 693 | 695 | 800 |
| 2024/03/18 | 693 | 698 | 692 | 693 | 1,800 |
| 2024/03/15 | 695 | 701 | 695 | 701 | 300 |
| 2024/03/14 | 701 | 701 | 695 | 695 | 600 |
| 2024/03/13 | 697 | 703 | 696 | 703 | 1,300 |
| 2024/03/12 | 696 | 703 | 696 | 703 | 1,600 |
| 2024/03/11 | 689 | 702 | 689 | 696 | 2,900 |
| 2024/03/08 | 694 | 694 | 694 | 694 | 400 |
| 2024/03/07 | 690 | 703 | 690 | 698 | 5,100 |
| 2024/03/06 | 693 | 695 | 693 | 695 | 400 |
| 2024/03/05 | 693 | 696 | 678 | 696 | 4,800 |
| 2024/03/04 | 693 | 700 | 693 | 695 | 1,400 |
| 2024/03/01 | 685 | 705 | 685 | 689 | 6,000 |
| 2024/02/29 | 685 | 685 | 682 | 682 | 600 |
| 2024/02/28 | 686 | 686 | 682 | 682 | 400 |
| 2024/02/27 | 687 | 687 | 679 | 684 | 900 |
| 2024/02/26 | 691 | 691 | 678 | 688 | 1,600 |
| 2024/02/22 | 685 | 685 | 685 | 685 | 400 |
| 2024/02/21 | 681 | 681 | 680 | 680 | 500 |
| 2024/02/20 | 676 | 681 | 675 | 681 | 1,300 |
| 2024/02/19 | 680 | 680 | 676 | 678 | 2,200 |
| 2024/02/16 | 679 | 681 | 675 | 681 | 13,800 |
| 2024/02/15 | 680 | 688 | 678 | 678 | 3,200 |
| 2024/02/14 | 700 | 700 | 680 | 686 | 3,200 |
| 2024/02/13 | 693 | 700 | 693 | 700 | 2,500 |
| 2024/02/09 | 694 | 694 | 692 | 692 | 1,500 |
| 2024/02/08 | 695 | 697 | 695 | 697 | 600 |
| 2024/02/07 | 694 | 699 | 694 | 697 | 1,700 |
| 2024/02/06 | 698 | 699 | 690 | 698 | 1,800 |
| 2024/02/05 | 691 | 698 | 688 | 698 | 3,900 |
| 2024/02/02 | 689 | 689 | 680 | 685 | 2,800 |
| 2024/02/01 | 689 | 689 | 689 | 689 | 100 |
| 2024/01/31 | 689 | 694 | 689 | 689 | 1,100 |
| 2024/01/30 | 689 | 689 | 689 | 689 | 700 |
| 2024/01/29 | 687 | 694 | 687 | 692 | 1,800 |
| 2024/01/26 | 695 | 695 | 693 | 693 | 800 |
| 2024/01/25 | 699 | 699 | 696 | 696 | 600 |
| 2024/01/24 | 688 | 693 | 688 | 691 | 600 |
| 2024/01/23 | 688 | 690 | 688 | 688 | 1,400 |
| 2024/01/22 | 698 | 698 | 689 | 689 | 2,700 |
| 2024/01/19 | 696 | 696 | 691 | 691 | 1,500 |
| 2024/01/18 | 696 | 698 | 696 | 697 | 1,400 |
| 2024/01/17 | 698 | 699 | 698 | 698 | 800 |
| 2024/01/16 | 704 | 706 | 700 | 700 | 800 |
| 2024/01/15 | 702 | 705 | 702 | 702 | 900 |
| 2024/01/12 | 706 | 708 | 702 | 702 | 1,900 |
| 2024/01/11 | 703 | 715 | 703 | 705 | 4,000 |
| 2024/01/10 | 707 | 710 | 695 | 701 | 4,700 |
| 2024/01/09 | 695 | 700 | 692 | 698 | 3,600 |
| 2024/01/05 | 690 | 695 | 690 | 695 | 800 |
| 2024/01/04 | 688 | 692 | 687 | 691 | 1,500 |