フジ・メディア・ホールディングス(4676)の株価時系列情報
フジ・メディア・ホールディングス(4676)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,814 | 1,820 | 1,786 | 1,801 | 605,200 |
| 2024/07/25 | 1,824 | 1,836 | 1,791 | 1,808 | 933,700 |
| 2024/07/24 | 1,841 | 1,848 | 1,819 | 1,824 | 507,900 |
| 2024/07/23 | 1,854 | 1,868 | 1,846 | 1,857 | 378,100 |
| 2024/07/22 | 1,831 | 1,847 | 1,829 | 1,833 | 325,100 |
| 2024/07/19 | 1,823 | 1,831 | 1,804 | 1,828 | 317,100 |
| 2024/07/18 | 1,851 | 1,860 | 1,819 | 1,819 | 513,200 |
| 2024/07/17 | 1,879 | 1,885 | 1,860 | 1,867 | 428,500 |
| 2024/07/16 | 1,872 | 1,880 | 1,864 | 1,865 | 396,600 |
| 2024/07/12 | 1,858 | 1,876 | 1,851 | 1,872 | 445,400 |
| 2024/07/11 | 1,878 | 1,886 | 1,859 | 1,868 | 417,700 |
| 2024/07/10 | 1,840 | 1,869 | 1,837 | 1,866 | 431,900 |
| 2024/07/09 | 1,850 | 1,862 | 1,833 | 1,844 | 616,000 |
| 2024/07/08 | 1,836 | 1,843 | 1,812 | 1,834 | 355,300 |
| 2024/07/05 | 1,842 | 1,850 | 1,834 | 1,837 | 350,100 |
| 2024/07/04 | 1,850 | 1,853 | 1,838 | 1,847 | 295,500 |
| 2024/07/03 | 1,866 | 1,875 | 1,834 | 1,849 | 420,600 |
| 2024/07/02 | 1,850 | 1,875 | 1,846 | 1,866 | 429,100 |
| 2024/07/01 | 1,854 | 1,875 | 1,849 | 1,858 | 318,900 |
| 2024/06/28 | 1,858 | 1,874 | 1,836 | 1,836 | 640,700 |
| 2024/06/27 | 1,847 | 1,866 | 1,844 | 1,862 | 415,000 |
| 2024/06/26 | 1,835 | 1,856 | 1,833 | 1,847 | 333,600 |
| 2024/06/25 | 1,834 | 1,848 | 1,819 | 1,846 | 487,100 |
| 2024/06/24 | 1,828 | 1,852 | 1,826 | 1,844 | 459,000 |
| 2024/06/21 | 1,843 | 1,858 | 1,824 | 1,827 | 456,700 |
| 2024/06/20 | 1,840 | 1,847 | 1,809 | 1,827 | 477,600 |
| 2024/06/19 | 1,837 | 1,841 | 1,809 | 1,813 | 318,400 |
| 2024/06/18 | 1,831 | 1,854 | 1,816 | 1,824 | 437,100 |
| 2024/06/17 | 1,828 | 1,831 | 1,794 | 1,809 | 513,500 |
| 2024/06/14 | 1,795 | 1,838 | 1,795 | 1,832 | 942,900 |
| 2024/06/13 | 1,800 | 1,811 | 1,776 | 1,784 | 360,700 |
| 2024/06/12 | 1,798 | 1,815 | 1,792 | 1,808 | 470,100 |
| 2024/06/11 | 1,813 | 1,843 | 1,804 | 1,820 | 363,100 |
| 2024/06/10 | 1,798 | 1,830 | 1,794 | 1,824 | 543,400 |
| 2024/06/07 | 1,790 | 1,802 | 1,769 | 1,787 | 618,200 |
| 2024/06/06 | 1,844 | 1,848 | 1,796 | 1,801 | 636,400 |
| 2024/06/05 | 1,825 | 1,861 | 1,821 | 1,836 | 718,000 |
| 2024/06/04 | 1,803 | 1,830 | 1,799 | 1,825 | 622,200 |
| 2024/06/03 | 1,795 | 1,866 | 1,790 | 1,821 | 1,376,400 |
| 2024/05/31 | 1,726 | 1,808 | 1,694 | 1,784 | 2,977,200 |
| 2024/05/30 | 1,649 | 1,653 | 1,633 | 1,646 | 475,600 |
| 2024/05/29 | 1,665 | 1,677 | 1,661 | 1,661 | 380,000 |
| 2024/05/28 | 1,665 | 1,681 | 1,656 | 1,659 | 425,600 |
| 2024/05/27 | 1,685 | 1,695 | 1,675 | 1,684 | 457,200 |
| 2024/05/24 | 1,688 | 1,692 | 1,664 | 1,672 | 771,000 |
| 2024/05/23 | 1,700 | 1,714 | 1,679 | 1,709 | 840,500 |
| 2024/05/22 | 1,746 | 1,750 | 1,722 | 1,722 | 577,400 |
| 2024/05/21 | 1,755 | 1,763 | 1,746 | 1,750 | 499,900 |
| 2024/05/20 | 1,756 | 1,773 | 1,733 | 1,763 | 550,200 |
| 2024/05/17 | 1,751 | 1,768 | 1,742 | 1,763 | 485,200 |
| 2024/05/16 | 1,785 | 1,787 | 1,741 | 1,761 | 652,000 |
| 2024/05/15 | 1,824 | 1,836 | 1,779 | 1,792 | 595,500 |
| 2024/05/14 | 1,828 | 1,835 | 1,805 | 1,827 | 626,800 |
| 2024/05/13 | 1,856 | 1,857 | 1,790 | 1,840 | 834,100 |
| 2024/05/10 | 1,927 | 1,936 | 1,869 | 1,881 | 1,357,700 |
| 2024/05/09 | 1,827 | 1,872 | 1,819 | 1,847 | 577,600 |
| 2024/05/08 | 1,854 | 1,857 | 1,809 | 1,811 | 599,200 |
| 2024/05/07 | 1,880 | 1,880 | 1,858 | 1,859 | 594,000 |
| 2024/05/02 | 1,865 | 1,876 | 1,858 | 1,869 | 383,200 |
| 2024/05/01 | 1,858 | 1,874 | 1,843 | 1,865 | 485,100 |
| 2024/04/30 | 1,882 | 1,897 | 1,857 | 1,878 | 454,800 |
| 2024/04/26 | 1,851 | 1,873 | 1,831 | 1,858 | 458,400 |
| 2024/04/25 | 1,876 | 1,889 | 1,859 | 1,859 | 986,000 |
| 2024/04/24 | 1,888 | 1,896 | 1,864 | 1,893 | 578,400 |
| 2024/04/23 | 1,862 | 1,898 | 1,859 | 1,882 | 572,800 |
| 2024/04/22 | 1,891 | 1,903 | 1,859 | 1,878 | 573,800 |
| 2024/04/19 | 1,895 | 1,933 | 1,857 | 1,870 | 894,100 |
| 2024/04/18 | 1,900 | 1,920 | 1,883 | 1,909 | 892,300 |
| 2024/04/17 | 1,962 | 1,962 | 1,893 | 1,900 | 993,700 |
| 2024/04/16 | 2,003 | 2,010 | 1,955 | 1,962 | 643,200 |
| 2024/04/15 | 2,028 | 2,039 | 2,011 | 2,025 | 356,800 |
| 2024/04/12 | 2,048 | 2,059 | 2,029 | 2,044 | 801,300 |
| 2024/04/11 | 1,978 | 2,048 | 1,964 | 2,045 | 959,100 |
| 2024/04/10 | 1,958 | 2,014 | 1,958 | 2,005 | 910,100 |
| 2024/04/09 | 1,952 | 1,977 | 1,948 | 1,969 | 462,000 |
| 2024/04/08 | 1,959 | 1,968 | 1,933 | 1,940 | 421,900 |
| 2024/04/05 | 1,936 | 1,957 | 1,924 | 1,951 | 706,800 |
| 2024/04/04 | 1,938 | 1,956 | 1,930 | 1,950 | 524,700 |
| 2024/04/03 | 1,930 | 1,947 | 1,924 | 1,936 | 763,300 |
| 2024/04/02 | 1,908 | 1,947 | 1,893 | 1,946 | 811,900 |
| 2024/04/01 | 1,975 | 1,980 | 1,936 | 1,948 | 739,600 |
| 2024/03/29 | 1,975 | 2,010 | 1,931 | 1,984 | 2,189,400 |
| 2024/03/28 | 1,860 | 1,868 | 1,815 | 1,829 | 791,600 |
| 2024/03/27 | 1,824 | 1,906 | 1,819 | 1,878 | 1,317,700 |
| 2024/03/26 | 1,835 | 1,837 | 1,810 | 1,820 | 757,900 |
| 2024/03/25 | 1,905 | 1,907 | 1,857 | 1,860 | 908,900 |
| 2024/03/22 | 1,874 | 1,896 | 1,847 | 1,887 | 728,900 |
| 2024/03/21 | 1,884 | 1,893 | 1,865 | 1,870 | 658,000 |
| 2024/03/19 | 1,822 | 1,870 | 1,822 | 1,864 | 750,800 |
| 2024/03/18 | 1,830 | 1,840 | 1,816 | 1,833 | 657,300 |
| 2024/03/15 | 1,811 | 1,829 | 1,809 | 1,816 | 713,200 |
| 2024/03/14 | 1,791 | 1,819 | 1,781 | 1,811 | 610,000 |
| 2024/03/13 | 1,820 | 1,835 | 1,776 | 1,788 | 683,200 |
| 2024/03/12 | 1,815 | 1,815 | 1,775 | 1,801 | 586,000 |
| 2024/03/11 | 1,792 | 1,833 | 1,780 | 1,815 | 731,000 |
| 2024/03/08 | 1,777 | 1,854 | 1,774 | 1,828 | 879,800 |
| 2024/03/07 | 1,772 | 1,806 | 1,763 | 1,791 | 674,600 |
| 2024/03/06 | 1,769 | 1,791 | 1,758 | 1,758 | 520,300 |
| 2024/03/05 | 1,824 | 1,825 | 1,768 | 1,772 | 827,800 |
| 2024/03/04 | 1,813 | 1,852 | 1,805 | 1,843 | 857,400 |
| 2024/03/01 | 1,810 | 1,828 | 1,784 | 1,824 | 918,100 |
| 2024/02/29 | 1,816 | 1,820 | 1,778 | 1,793 | 986,000 |
| 2024/02/28 | 1,843 | 1,846 | 1,807 | 1,820 | 595,400 |
| 2024/02/27 | 1,884 | 1,885 | 1,849 | 1,856 | 604,800 |
| 2024/02/26 | 1,940 | 1,940 | 1,895 | 1,895 | 558,100 |
| 2024/02/22 | 1,953 | 1,953 | 1,927 | 1,930 | 613,000 |
| 2024/02/21 | 1,958 | 1,985 | 1,944 | 1,955 | 688,800 |
| 2024/02/20 | 1,962 | 1,965 | 1,933 | 1,940 | 666,700 |
| 2024/02/19 | 1,964 | 1,980 | 1,945 | 1,951 | 588,600 |
| 2024/02/16 | 1,951 | 1,976 | 1,942 | 1,952 | 702,900 |
| 2024/02/15 | 1,946 | 1,955 | 1,924 | 1,942 | 831,400 |
| 2024/02/14 | 1,925 | 1,932 | 1,916 | 1,929 | 729,600 |
| 2024/02/13 | 1,930 | 1,933 | 1,909 | 1,918 | 647,700 |
| 2024/02/09 | 1,913 | 1,952 | 1,909 | 1,923 | 894,000 |
| 2024/02/08 | 1,955 | 1,958 | 1,907 | 1,929 | 1,372,100 |
| 2024/02/07 | 1,914 | 2,007 | 1,914 | 1,966 | 2,913,100 |
| 2024/02/06 | 1,829 | 1,851 | 1,813 | 1,834 | 865,900 |
| 2024/02/05 | 1,850 | 1,892 | 1,840 | 1,840 | 2,367,400 |
| 2024/02/02 | 1,800 | 2,012 | 1,781 | 1,890 | 4,647,900 |
| 2024/02/01 | 1,752 | 1,765 | 1,740 | 1,760 | 413,900 |
| 2024/01/31 | 1,750 | 1,759 | 1,738 | 1,755 | 517,800 |
| 2024/01/30 | 1,760 | 1,763 | 1,750 | 1,753 | 742,100 |
| 2024/01/29 | 1,737 | 1,750 | 1,734 | 1,749 | 346,200 |
| 2024/01/26 | 1,739 | 1,749 | 1,723 | 1,727 | 589,100 |
| 2024/01/25 | 1,761 | 1,765 | 1,745 | 1,751 | 504,800 |
| 2024/01/24 | 1,750 | 1,755 | 1,743 | 1,750 | 383,900 |
| 2024/01/23 | 1,764 | 1,768 | 1,750 | 1,758 | 451,900 |
| 2024/01/22 | 1,758 | 1,767 | 1,740 | 1,767 | 416,400 |
| 2024/01/19 | 1,763 | 1,763 | 1,737 | 1,753 | 572,300 |
| 2024/01/18 | 1,750 | 1,768 | 1,746 | 1,750 | 625,400 |
| 2024/01/17 | 1,740 | 1,764 | 1,737 | 1,746 | 787,900 |
| 2024/01/16 | 1,725 | 1,735 | 1,705 | 1,735 | 611,500 |
| 2024/01/15 | 1,705 | 1,748 | 1,700 | 1,739 | 719,400 |
| 2024/01/12 | 1,717 | 1,727 | 1,688 | 1,696 | 627,700 |
| 2024/01/11 | 1,700 | 1,714 | 1,696 | 1,705 | 567,600 |
| 2024/01/10 | 1,652 | 1,691 | 1,645 | 1,679 | 825,300 |
| 2024/01/09 | 1,611 | 1,653 | 1,605 | 1,653 | 543,400 |
| 2024/01/05 | 1,611 | 1,621 | 1,605 | 1,611 | 685,200 |
| 2024/01/04 | 1,572 | 1,617 | 1,557 | 1,615 | 762,100 |
| 2023/12/29 | 1,584 | 1,589 | 1,560 | 1,569 | 530,600 |
| 2023/12/28 | 1,592 | 1,601 | 1,573 | 1,576 | 424,200 |
| 2023/12/27 | 1,611 | 1,615 | 1,587 | 1,597 | 496,100 |
| 2023/12/26 | 1,600 | 1,614 | 1,596 | 1,602 | 543,300 |
| 2023/12/25 | 1,664 | 1,666 | 1,602 | 1,607 | 510,800 |
| 2023/12/22 | 1,649 | 1,655 | 1,645 | 1,650 | 404,900 |
| 2023/12/21 | 1,648 | 1,653 | 1,627 | 1,644 | 570,200 |
| 2023/12/20 | 1,651 | 1,671 | 1,650 | 1,655 | 481,300 |
| 2023/12/19 | 1,653 | 1,659 | 1,641 | 1,651 | 738,400 |
| 2023/12/18 | 1,650 | 1,655 | 1,634 | 1,650 | 770,000 |
| 2023/12/15 | 1,687 | 1,698 | 1,650 | 1,663 | 802,000 |
| 2023/12/14 | 1,741 | 1,773 | 1,687 | 1,690 | 1,403,800 |
| 2023/12/13 | 1,720 | 1,798 | 1,716 | 1,756 | 2,186,500 |
| 2023/12/12 | 1,643 | 1,660 | 1,631 | 1,640 | 760,500 |
| 2023/12/11 | 1,648 | 1,659 | 1,631 | 1,637 | 718,300 |
| 2023/12/08 | 1,601 | 1,623 | 1,597 | 1,621 | 704,000 |
| 2023/12/07 | 1,655 | 1,665 | 1,620 | 1,624 | 855,200 |
| 2023/12/06 | 1,615 | 1,687 | 1,615 | 1,656 | 1,362,800 |
| 2023/12/05 | 1,591 | 1,616 | 1,590 | 1,605 | 881,500 |
| 2023/12/04 | 1,575 | 1,602 | 1,563 | 1,595 | 598,300 |
| 2023/12/01 | 1,540 | 1,603 | 1,540 | 1,591 | 850,300 |
| 2023/11/30 | 1,500 | 1,526 | 1,500 | 1,524 | 409,600 |
| 2023/11/29 | 1,499 | 1,508 | 1,494 | 1,505 | 447,500 |
| 2023/11/28 | 1,523 | 1,531 | 1,500 | 1,517 | 397,000 |
| 2023/11/27 | 1,533 | 1,535 | 1,517 | 1,523 | 433,800 |
| 2023/11/24 | 1,485 | 1,531 | 1,480 | 1,525 | 663,000 |
| 2023/11/22 | 1,458 | 1,480 | 1,456 | 1,468 | 517,900 |
| 2023/11/21 | 1,463 | 1,472 | 1,456 | 1,468 | 735,400 |
| 2023/11/20 | 1,490 | 1,500 | 1,466 | 1,466 | 654,200 |
| 2023/11/17 | 1,480 | 1,508 | 1,480 | 1,503 | 506,800 |
| 2023/11/16 | 1,493 | 1,502 | 1,482 | 1,484 | 376,400 |
| 2023/11/15 | 1,505 | 1,512 | 1,491 | 1,496 | 510,900 |
| 2023/11/14 | 1,509 | 1,521 | 1,500 | 1,500 | 309,300 |
| 2023/11/13 | 1,548 | 1,548 | 1,501 | 1,507 | 372,000 |
| 2023/11/10 | 1,511 | 1,553 | 1,508 | 1,551 | 581,400 |
| 2023/11/09 | 1,494 | 1,513 | 1,479 | 1,511 | 508,900 |
| 2023/11/08 | 1,547 | 1,550 | 1,478 | 1,488 | 893,400 |
| 2023/11/07 | 1,537 | 1,561 | 1,537 | 1,548 | 621,900 |
| 2023/11/06 | 1,538 | 1,550 | 1,484 | 1,531 | 1,212,200 |
| 2023/11/02 | 1,523 | 1,561 | 1,521 | 1,556 | 996,000 |
| 2023/11/01 | 1,502 | 1,532 | 1,494 | 1,523 | 624,800 |
| 2023/10/31 | 1,470 | 1,492 | 1,463 | 1,492 | 693,600 |
| 2023/10/30 | 1,483 | 1,492 | 1,466 | 1,473 | 363,100 |
| 2023/10/27 | 1,494 | 1,500 | 1,485 | 1,496 | 454,700 |
| 2023/10/26 | 1,494 | 1,507 | 1,482 | 1,490 | 471,100 |
| 2023/10/25 | 1,517 | 1,517 | 1,490 | 1,504 | 567,000 |
| 2023/10/24 | 1,490 | 1,507 | 1,483 | 1,504 | 663,100 |
| 2023/10/23 | 1,489 | 1,499 | 1,486 | 1,492 | 431,200 |
| 2023/10/20 | 1,506 | 1,518 | 1,500 | 1,510 | 482,600 |
| 2023/10/19 | 1,520 | 1,538 | 1,512 | 1,517 | 419,800 |
| 2023/10/18 | 1,528 | 1,538 | 1,512 | 1,532 | 373,200 |
| 2023/10/17 | 1,531 | 1,542 | 1,523 | 1,530 | 319,800 |
| 2023/10/16 | 1,515 | 1,520 | 1,498 | 1,520 | 397,200 |
| 2023/10/13 | 1,521 | 1,547 | 1,521 | 1,531 | 393,800 |
| 2023/10/12 | 1,527 | 1,550 | 1,520 | 1,548 | 402,500 |
| 2023/10/11 | 1,516 | 1,528 | 1,503 | 1,511 | 347,200 |
| 2023/10/10 | 1,482 | 1,525 | 1,482 | 1,522 | 450,900 |
| 2023/10/06 | 1,474 | 1,482 | 1,472 | 1,480 | 386,400 |
| 2023/10/05 | 1,444 | 1,466 | 1,438 | 1,464 | 618,500 |
| 2023/10/04 | 1,479 | 1,481 | 1,444 | 1,445 | 1,072,500 |
| 2023/10/03 | 1,582 | 1,582 | 1,512 | 1,512 | 981,300 |