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
2026/05/08 1,131 1,145 1,131 1,133 600
2026/05/07 1,130 1,144 1,130 1,131 3,900
2026/05/01 1,144 1,144 1,131 1,139 1,200
2026/04/30 1,145 1,150 1,136 1,139 1,200
2026/04/28 1,140 1,150 1,135 1,142 2,300
2026/04/27 1,154 1,154 1,134 1,145 3,600
2026/04/24 1,140 1,140 1,118 1,125 1,400
2026/04/23 1,134 1,134 1,117 1,128 2,900
2026/04/22 1,143 1,143 1,130 1,142 2,000
2026/04/21 1,160 1,160 1,131 1,142 4,900
2026/04/20 1,173 1,174 1,127 1,160 11,000
2026/04/17 1,173 1,182 1,172 1,176 4,600
2026/04/16 1,160 1,171 1,156 1,171 6,500
2026/04/15 1,153 1,155 1,150 1,151 3,400
2026/04/14 1,138 1,154 1,138 1,145 7,900
2026/04/13 1,128 1,138 1,127 1,138 2,400
2026/04/10 1,135 1,138 1,127 1,138 3,500
2026/04/09 1,123 1,133 1,123 1,130 2,300
2026/04/08 1,129 1,129 1,122 1,123 2,900
2026/04/07 1,111 1,130 1,111 1,129 5,000
2026/04/06 1,112 1,116 1,110 1,110 5,300
2026/04/03 1,120 1,120 1,100 1,119 11,700
2026/03/27 1,048 1,058 1,041 1,056 3,700
2026/03/26 1,043 1,051 1,037 1,051 2,000
2026/03/25 1,033 1,051 1,033 1,050 3,300
2026/03/24 1,015 1,031 1,015 1,025 2,500
2026/03/23 1,000 1,033 1,000 1,014 11,800
2026/03/19 1,049 1,050 1,039 1,050 3,200
2026/03/18 1,037 1,049 1,037 1,040 1,300
2026/03/17 1,040 1,040 1,037 1,037 2,200
2026/03/16 1,037 1,040 1,037 1,040 2,600
2026/03/13 1,048 1,049 1,041 1,049 2,100
2026/03/12 1,048 1,049 1,044 1,048 2,200
2026/03/11 1,039 1,048 1,038 1,046 2,100
2026/03/10 1,025 1,053 1,025 1,038 6,300
2026/03/09 1,026 1,028 1,018 1,019 8,300
2026/03/06 1,019 1,028 1,019 1,020 2,400
2026/03/05 1,010 1,035 1,010 1,033 4,100
2026/03/04 1,005 1,024 1,000 1,005 16,100
2026/03/03 1,048 1,052 1,030 1,035 5,600
2026/03/02 1,050 1,053 1,037 1,053 2,200
2026/02/27 1,050 1,056 1,044 1,056 4,000
2026/02/26 1,047 1,051 1,033 1,048 7,000
2026/02/25 1,022 1,028 1,017 1,028 3,900
2026/02/24 1,022 1,023 1,015 1,016 6,700
2026/02/20 1,003 1,021 1,003 1,019 6,700
2026/02/19 1,031 1,031 1,002 1,005 17,900
2026/02/18 1,030 1,040 1,030 1,032 2,500
2026/02/17 1,042 1,042 1,030 1,030 5,500
2026/02/16 1,041 1,045 1,035 1,038 5,200
2026/02/13 1,060 1,060 1,041 1,045 5,000
2026/02/12 1,035 1,059 1,035 1,059 5,800
2026/02/10 1,039 1,046 1,034 1,046 4,600
2026/02/09 1,036 1,037 1,030 1,032 5,700
2026/02/06 1,034 1,037 1,026 1,036 4,900
2026/02/05 1,031 1,037 1,027 1,030 4,800
2026/02/04 1,036 1,036 1,027 1,031 2,400
2026/02/03 1,029 1,037 1,028 1,035 4,300
2026/02/02 1,029 1,039 1,027 1,030 4,200
2026/01/30 1,023 1,033 1,023 1,028 3,500
2026/01/29 1,031 1,039 1,020 1,031 7,100
2026/01/28 1,045 1,045 1,019 1,032 9,200
2026/01/27 1,035 1,045 1,030 1,038 9,000
2026/01/26 1,045 1,045 1,034 1,037 11,000
2026/01/23 1,030 1,039 1,030 1,037 6,400
2026/01/22 1,027 1,037 1,020 1,029 13,700
2026/01/21 1,045 1,045 1,022 1,025 13,600
2026/01/20 1,033 1,069 1,025 1,045 39,700
2026/01/19 1,080 1,088 1,006 1,036 170,800
2026/01/16 880 1,030 877 1,030 170,600
2026/01/15 860 880 860 880 15,800
2026/01/14 865 869 855 860 28,800
2026/01/13 880 882 866 867 44,100
2026/01/09 886 886 880 880 7,500
2026/01/08 888 900 880 880 16,200
2026/01/07 897 902 884 886 10,600
2026/01/06 879 900 879 900 16,000
2026/01/05 900 900 878 881 31,000

このページの先頭へ