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 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,058 | 1,069 | 1,052 | 1,063 | 15,400 |
| 2025/10/30 | 1,058 | 1,058 | 1,054 | 1,057 | 3,200 |
| 2025/10/29 | 1,053 | 1,058 | 1,053 | 1,058 | 4,600 |
| 2025/10/28 | 1,055 | 1,058 | 1,054 | 1,058 | 2,300 |
| 2025/10/27 | 1,055 | 1,055 | 1,051 | 1,051 | 4,000 |
| 2025/10/24 | 1,046 | 1,050 | 1,046 | 1,050 | 1,600 |
| 2025/10/23 | 1,055 | 1,055 | 1,045 | 1,046 | 4,800 |
| 2025/10/22 | 1,047 | 1,055 | 1,046 | 1,055 | 1,800 |
| 2025/10/21 | 1,050 | 1,054 | 1,046 | 1,046 | 3,300 |
| 2025/10/20 | 1,054 | 1,055 | 1,047 | 1,049 | 6,200 |
| 2025/10/17 | 1,044 | 1,044 | 1,040 | 1,044 | 3,100 |
| 2025/10/16 | 1,041 | 1,043 | 1,037 | 1,043 | 3,800 |
| 2025/10/15 | 1,040 | 1,044 | 1,038 | 1,038 | 5,800 |
| 2025/10/14 | 1,027 | 1,038 | 1,022 | 1,026 | 6,600 |
| 2025/10/10 | 1,026 | 1,030 | 1,022 | 1,030 | 2,700 |
| 2025/10/09 | 1,033 | 1,034 | 1,027 | 1,027 | 5,300 |
| 2025/10/08 | 1,035 | 1,035 | 1,025 | 1,025 | 1,600 |
| 2025/10/07 | 1,034 | 1,035 | 1,025 | 1,033 | 3,400 |
| 2025/10/06 | 1,028 | 1,034 | 1,025 | 1,028 | 2,900 |
| 2025/10/03 | 1,027 | 1,033 | 1,020 | 1,024 | 4,800 |
| 2025/10/02 | 1,030 | 1,035 | 1,015 | 1,015 | 4,500 |
| 2025/10/01 | 1,041 | 1,042 | 1,011 | 1,042 | 8,500 |
| 2025/09/30 | 1,034 | 1,041 | 1,027 | 1,041 | 5,500 |
| 2025/09/29 | 1,030 | 1,050 | 1,021 | 1,029 | 8,100 |
| 2025/09/26 | 1,028 | 1,029 | 1,018 | 1,020 | 6,800 |
| 2025/09/25 | 1,020 | 1,028 | 1,010 | 1,028 | 96,300 |
| 2025/09/24 | 1,019 | 1,020 | 1,005 | 1,019 | 6,000 |
| 2025/09/22 | 1,003 | 1,018 | 1,003 | 1,018 | 4,100 |
| 2025/09/19 | 1,014 | 1,020 | 1,000 | 1,005 | 4,900 |
| 2025/09/18 | 1,006 | 1,015 | 1,006 | 1,015 | 3,100 |
| 2025/09/17 | 1,014 | 1,014 | 1,002 | 1,005 | 4,100 |
| 2025/09/16 | 1,008 | 1,009 | 998 | 1,008 | 4,400 |
| 2025/09/12 | 1,001 | 1,001 | 989 | 995 | 6,800 |
| 2025/09/11 | 1,016 | 1,016 | 1,000 | 1,000 | 6,600 |
| 2025/09/10 | 1,014 | 1,014 | 1,008 | 1,008 | 2,400 |
| 2025/09/09 | 1,002 | 1,013 | 1,001 | 1,002 | 2,200 |
| 2025/09/08 | 1,000 | 1,010 | 1,000 | 1,002 | 4,700 |
| 2025/09/05 | 1,000 | 1,004 | 996 | 999 | 2,900 |
| 2025/09/04 | 986 | 1,002 | 971 | 1,002 | 7,700 |
| 2025/09/03 | 985 | 999 | 985 | 987 | 3,100 |
| 2025/09/02 | 1,021 | 1,021 | 970 | 975 | 7,100 |
| 2025/09/01 | 1,013 | 1,033 | 1,004 | 1,004 | 12,100 |
| 2025/08/29 | 962 | 1,011 | 962 | 1,010 | 11,100 |
| 2025/08/28 | 962 | 966 | 960 | 960 | 2,500 |
| 2025/08/27 | 939 | 967 | 939 | 966 | 6,800 |
| 2025/08/26 | 943 | 982 | 926 | 938 | 17,700 |
| 2025/08/25 | 929 | 930 | 927 | 930 | 3,600 |
| 2025/08/22 | 927 | 930 | 924 | 927 | 6,000 |
| 2025/08/21 | 921 | 926 | 921 | 924 | 2,600 |
| 2025/08/20 | 921 | 925 | 921 | 923 | 3,900 |
| 2025/08/19 | 924 | 925 | 920 | 921 | 5,000 |
| 2025/08/18 | 923 | 928 | 918 | 918 | 8,500 |
| 2025/08/15 | 920 | 923 | 920 | 921 | 6,200 |
| 2025/08/14 | 922 | 924 | 919 | 920 | 4,700 |
| 2025/08/13 | 923 | 926 | 920 | 921 | 5,900 |
| 2025/08/12 | 927 | 927 | 918 | 922 | 5,900 |
| 2025/08/08 | 916 | 919 | 916 | 919 | 3,400 |
| 2025/08/07 | 920 | 920 | 916 | 916 | 1,700 |
| 2025/08/06 | 922 | 924 | 915 | 920 | 2,900 |
| 2025/08/05 | 911 | 920 | 911 | 916 | 3,400 |
| 2025/08/04 | 920 | 920 | 910 | 911 | 7,600 |
| 2025/08/01 | 909 | 925 | 908 | 920 | 9,000 |
| 2025/07/31 | 913 | 920 | 913 | 920 | 5,600 |
| 2025/07/30 | 910 | 916 | 910 | 915 | 4,100 |
| 2025/07/29 | 914 | 915 | 908 | 915 | 3,000 |
| 2025/07/28 | 916 | 918 | 909 | 915 | 5,300 |
| 2025/07/25 | 913 | 917 | 910 | 913 | 5,500 |
| 2025/07/24 | 910 | 916 | 910 | 913 | 3,500 |
| 2025/07/23 | 905 | 912 | 905 | 911 | 4,000 |
| 2025/07/22 | 917 | 917 | 898 | 903 | 17,900 |
| 2025/07/18 | 908 | 915 | 907 | 909 | 5,400 |
| 2025/07/17 | 908 | 910 | 908 | 909 | 1,800 |
| 2025/07/16 | 913 | 913 | 908 | 908 | 3,500 |
| 2025/07/15 | 911 | 913 | 909 | 913 | 2,100 |
| 2025/07/14 | 910 | 915 | 907 | 913 | 3,500 |
| 2025/07/11 | 910 | 916 | 910 | 913 | 1,800 |
| 2025/07/10 | 916 | 916 | 907 | 911 | 18,000 |
| 2025/07/09 | 914 | 921 | 910 | 919 | 7,500 |
| 2025/07/08 | 914 | 920 | 910 | 914 | 4,300 |
| 2025/07/07 | 922 | 922 | 914 | 921 | 1,800 |
| 2025/07/04 | 923 | 929 | 915 | 916 | 5,500 |
| 2025/07/03 | 932 | 933 | 918 | 931 | 5,600 |
| 2025/07/02 | 932 | 932 | 925 | 930 | 2,000 |
| 2025/07/01 | 920 | 935 | 920 | 933 | 7,800 |
| 2025/06/30 | 914 | 927 | 910 | 915 | 7,400 |
| 2025/06/27 | 910 | 916 | 907 | 907 | 9,200 |
| 2025/06/26 | 914 | 920 | 907 | 907 | 14,700 |
| 2025/06/25 | 934 | 934 | 912 | 920 | 9,800 |
| 2025/06/24 | 932 | 932 | 928 | 928 | 2,400 |
| 2025/06/23 | 937 | 937 | 926 | 936 | 8,000 |
| 2025/06/20 | 935 | 935 | 933 | 935 | 1,700 |
| 2025/06/19 | 940 | 940 | 937 | 937 | 1,100 |
| 2025/06/18 | 936 | 940 | 934 | 939 | 2,300 |
| 2025/06/17 | 935 | 938 | 933 | 936 | 2,100 |
| 2025/06/16 | 941 | 941 | 934 | 935 | 6,100 |
| 2025/06/13 | 932 | 937 | 929 | 937 | 3,700 |
| 2025/06/12 | 933 | 935 | 929 | 932 | 6,200 |
| 2025/06/11 | 934 | 935 | 933 | 933 | 300 |
| 2025/06/10 | 934 | 940 | 930 | 940 | 5,500 |
| 2025/06/09 | 943 | 943 | 933 | 934 | 2,500 |
| 2025/06/06 | 930 | 937 | 926 | 937 | 2,400 |
| 2025/06/05 | 933 | 938 | 930 | 930 | 4,600 |
| 2025/06/04 | 940 | 940 | 930 | 933 | 4,900 |
| 2025/06/03 | 935 | 942 | 935 | 942 | 2,600 |
| 2025/06/02 | 939 | 942 | 934 | 942 | 5,600 |
| 2025/05/30 | 935 | 937 | 929 | 937 | 5,200 |
| 2025/05/29 | 942 | 950 | 933 | 933 | 16,700 |
| 2025/05/28 | 926 | 939 | 923 | 939 | 11,400 |
| 2025/05/27 | 926 | 929 | 918 | 927 | 15,800 |
| 2025/05/26 | 925 | 934 | 924 | 926 | 22,600 |
| 2025/05/23 | 920 | 925 | 914 | 924 | 9,000 |
| 2025/05/22 | 922 | 925 | 916 | 922 | 14,500 |
| 2025/05/21 | 922 | 927 | 913 | 922 | 10,600 |
| 2025/05/20 | 924 | 935 | 919 | 919 | 20,200 |
| 2025/05/19 | 938 | 938 | 921 | 925 | 24,900 |
| 2025/05/16 | 938 | 945 | 902 | 941 | 311,700 |
| 2025/05/15 | 910 | 910 | 910 | 910 | 13,300 |
| 2025/05/14 | 760 | 760 | 760 | 760 | 2,700 |
| 2025/05/13 | 660 | 660 | 660 | 660 | 500 |
| 2025/05/12 | 654 | 662 | 652 | 652 | 400 |
| 2025/05/09 | 655 | 663 | 650 | 656 | 2,700 |
| 2025/05/08 | 650 | 651 | 650 | 651 | 400 |
| 2025/05/07 | 645 | 652 | 645 | 650 | 800 |
| 2025/05/02 | 664 | 664 | 648 | 648 | 1,000 |
| 2025/05/01 | 642 | 647 | 642 | 644 | 900 |
| 2025/04/30 | 642 | 642 | 642 | 642 | 400 |
| 2025/04/28 | 647 | 647 | 645 | 645 | 900 |
| 2025/04/25 | 649 | 649 | 640 | 645 | 3,000 |
| 2025/04/24 | 645 | 647 | 642 | 642 | 4,700 |
| 2025/04/23 | 649 | 649 | 636 | 645 | 1,800 |
| 2025/04/22 | 650 | 674 | 644 | 650 | 24,700 |
| 2025/04/21 | 640 | 645 | 640 | 640 | 900 |
| 2025/04/18 | 632 | 639 | 632 | 639 | 300 |
| 2025/04/17 | 630 | 631 | 627 | 631 | 800 |
| 2025/04/16 | 642 | 642 | 626 | 637 | 1,500 |
| 2025/04/15 | 635 | 642 | 635 | 642 | 700 |
| 2025/04/14 | 621 | 640 | 621 | 635 | 6,000 |
| 2025/04/11 | 632 | 632 | 606 | 617 | 9,900 |
| 2025/04/10 | 649 | 649 | 642 | 647 | 1,400 |
| 2025/04/09 | 624 | 629 | 623 | 629 | 1,900 |
| 2025/04/08 | 608 | 623 | 608 | 623 | 7,900 |
| 2025/04/07 | 609 | 623 | 603 | 604 | 5,400 |
| 2025/04/04 | 656 | 656 | 600 | 629 | 16,800 |
| 2025/04/03 | 661 | 662 | 658 | 660 | 1,300 |
| 2025/04/02 | 661 | 663 | 658 | 661 | 2,900 |
| 2025/04/01 | 671 | 671 | 660 | 661 | 4,600 |
| 2025/03/31 | 667 | 667 | 650 | 661 | 3,600 |
| 2025/03/28 | 673 | 673 | 670 | 670 | 1,300 |
| 2025/03/27 | 670 | 670 | 667 | 670 | 3,900 |
| 2025/03/26 | 679 | 680 | 678 | 678 | 10,000 |
| 2025/03/25 | 679 | 679 | 679 | 679 | 900 |
| 2025/03/24 | 676 | 676 | 672 | 675 | 1,300 |
| 2025/03/21 | 676 | 680 | 670 | 680 | 2,000 |
| 2025/03/19 | 679 | 679 | 673 | 676 | 1,000 |
| 2025/03/18 | 680 | 680 | 680 | 680 | 100 |
| 2025/03/17 | 669 | 681 | 669 | 681 | 1,300 |
| 2025/03/14 | 667 | 672 | 665 | 668 | 6,800 |
| 2025/03/13 | 675 | 682 | 667 | 667 | 5,100 |
| 2025/03/12 | 677 | 682 | 675 | 675 | 2,700 |
| 2025/03/11 | 677 | 677 | 677 | 677 | 100 |
| 2025/03/10 | 681 | 684 | 677 | 680 | 11,400 |
| 2025/03/07 | 680 | 680 | 680 | 680 | 800 |
| 2025/03/06 | 680 | 687 | 680 | 684 | 2,100 |
| 2025/03/05 | 681 | 684 | 677 | 684 | 19,900 |
| 2025/03/04 | 678 | 687 | 678 | 679 | 9,800 |
| 2025/03/03 | 674 | 677 | 674 | 677 | 2,500 |
| 2025/02/28 | 676 | 676 | 674 | 674 | 600 |
| 2025/02/27 | 680 | 680 | 680 | 680 | 100 |
| 2025/02/26 | 684 | 684 | 680 | 681 | 1,900 |
| 2025/02/25 | 680 | 687 | 680 | 683 | 1,700 |
| 2025/02/21 | 680 | 680 | 679 | 679 | 700 |
| 2025/02/20 | 678 | 678 | 678 | 678 | 200 |
| 2025/02/19 | 672 | 681 | 672 | 681 | 3,100 |
| 2025/02/18 | 681 | 681 | 680 | 680 | 300 |
| 2025/02/17 | 681 | 681 | 674 | 680 | 6,100 |
| 2025/02/14 | 681 | 685 | 681 | 685 | 300 |
| 2025/02/13 | 684 | 684 | 682 | 682 | 800 |
| 2025/02/12 | 687 | 690 | 673 | 684 | 3,800 |
| 2025/02/10 | 684 | 689 | 684 | 689 | 600 |
| 2025/02/07 | 689 | 689 | 689 | 689 | 100 |
| 2025/02/05 | 689 | 689 | 685 | 685 | 500 |
| 2025/02/04 | 691 | 691 | 690 | 690 | 300 |
| 2025/02/03 | 690 | 692 | 690 | 691 | 800 |
| 2025/01/31 | 701 | 701 | 683 | 690 | 2,000 |
| 2025/01/30 | 690 | 691 | 690 | 691 | 1,400 |
| 2025/01/29 | 686 | 690 | 686 | 690 | 1,400 |
| 2025/01/28 | 693 | 693 | 685 | 690 | 2,300 |
| 2025/01/27 | 699 | 699 | 683 | 683 | 2,600 |
| 2025/01/24 | 680 | 682 | 677 | 682 | 4,000 |
| 2025/01/22 | 677 | 677 | 672 | 672 | 200 |
| 2025/01/21 | 672 | 673 | 669 | 673 | 600 |
| 2025/01/20 | 678 | 678 | 675 | 675 | 900 |
| 2025/01/17 | 672 | 673 | 672 | 673 | 400 |
| 2025/01/16 | 672 | 672 | 672 | 672 | 200 |
| 2025/01/15 | 674 | 679 | 674 | 679 | 300 |
| 2025/01/14 | 672 | 674 | 670 | 674 | 1,600 |
| 2025/01/10 | 675 | 675 | 671 | 672 | 2,700 |
| 2025/01/09 | 675 | 690 | 675 | 678 | 4,300 |
| 2025/01/08 | 673 | 680 | 673 | 679 | 4,600 |
| 2025/01/07 | 670 | 674 | 670 | 673 | 99,900 |
| 2025/01/06 | 668 | 670 | 666 | 670 | 5,400 |