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 |
|---|---|---|---|---|---|
| 2026/02/02 | 3,930 | 3,965 | 3,908 | 3,926 | 653,300 |
| 2026/01/30 | 3,802 | 3,896 | 3,773 | 3,896 | 540,900 |
| 2026/01/29 | 3,750 | 3,809 | 3,720 | 3,780 | 547,000 |
| 2026/01/28 | 3,840 | 3,840 | 3,757 | 3,785 | 592,400 |
| 2026/01/27 | 3,920 | 3,926 | 3,854 | 3,855 | 690,300 |
| 2026/01/26 | 3,915 | 3,964 | 3,890 | 3,937 | 651,100 |
| 2026/01/23 | 3,953 | 4,015 | 3,944 | 3,945 | 652,100 |
| 2026/01/22 | 3,944 | 3,975 | 3,937 | 3,937 | 372,300 |
| 2026/01/21 | 3,945 | 3,962 | 3,913 | 3,932 | 383,400 |
| 2026/01/20 | 3,950 | 3,974 | 3,925 | 3,957 | 329,400 |
| 2026/01/19 | 3,953 | 3,990 | 3,940 | 3,952 | 302,400 |
| 2026/01/16 | 3,936 | 3,994 | 3,894 | 3,994 | 424,400 |
| 2026/01/15 | 3,929 | 3,978 | 3,923 | 3,956 | 367,200 |
| 2026/01/14 | 3,910 | 3,999 | 3,873 | 3,958 | 677,000 |
| 2026/01/13 | 3,980 | 4,002 | 3,908 | 3,915 | 867,300 |
| 2026/01/09 | 3,997 | 4,002 | 3,937 | 3,980 | 461,300 |
| 2026/01/08 | 3,896 | 3,989 | 3,879 | 3,984 | 844,000 |
| 2026/01/07 | 3,943 | 3,948 | 3,818 | 3,879 | 765,500 |
| 2026/01/06 | 3,850 | 3,974 | 3,822 | 3,970 | 1,044,500 |
| 2026/01/05 | 3,710 | 3,815 | 3,710 | 3,810 | 755,200 |
| 2025/12/30 | 3,800 | 3,830 | 3,690 | 3,690 | 647,000 |
| 2025/12/29 | 3,709 | 3,780 | 3,699 | 3,748 | 588,400 |
| 2025/12/26 | 3,720 | 3,744 | 3,681 | 3,705 | 955,300 |
| 2025/12/25 | 3,685 | 3,789 | 3,585 | 3,681 | 3,618,100 |
| 2025/12/24 | 3,571 | 3,595 | 3,494 | 3,501 | 445,300 |
| 2025/12/23 | 3,570 | 3,593 | 3,540 | 3,583 | 344,200 |
| 2025/12/22 | 3,675 | 3,689 | 3,566 | 3,577 | 449,700 |
| 2025/12/19 | 3,677 | 3,690 | 3,611 | 3,642 | 711,500 |
| 2025/12/18 | 3,646 | 3,699 | 3,603 | 3,666 | 522,100 |
| 2025/12/17 | 3,708 | 3,710 | 3,626 | 3,659 | 649,900 |
| 2025/12/16 | 3,801 | 3,809 | 3,665 | 3,705 | 2,576,500 |
| 2025/12/15 | 3,552 | 3,604 | 3,517 | 3,591 | 564,100 |
| 2025/12/12 | 3,447 | 3,552 | 3,426 | 3,552 | 750,000 |
| 2025/12/11 | 3,449 | 3,460 | 3,397 | 3,404 | 464,200 |
| 2025/12/10 | 3,498 | 3,508 | 3,433 | 3,449 | 492,900 |
| 2025/12/09 | 3,548 | 3,552 | 3,434 | 3,482 | 664,600 |
| 2025/12/08 | 3,462 | 3,562 | 3,448 | 3,559 | 766,200 |
| 2025/12/05 | 3,419 | 3,435 | 3,398 | 3,411 | 556,600 |
| 2025/12/04 | 3,430 | 3,457 | 3,402 | 3,447 | 524,200 |
| 2025/12/03 | 3,409 | 3,454 | 3,389 | 3,430 | 557,300 |
| 2025/12/02 | 3,456 | 3,456 | 3,393 | 3,401 | 585,000 |
| 2025/12/01 | 3,600 | 3,632 | 3,465 | 3,465 | 1,104,400 |
| 2025/11/28 | 3,570 | 3,570 | 3,468 | 3,514 | 702,700 |
| 2025/11/27 | 3,542 | 3,582 | 3,523 | 3,572 | 704,100 |
| 2025/11/26 | 3,514 | 3,541 | 3,490 | 3,509 | 687,900 |
| 2025/11/25 | 3,475 | 3,508 | 3,456 | 3,498 | 607,800 |
| 2025/11/21 | 3,445 | 3,484 | 3,427 | 3,470 | 685,200 |
| 2025/11/20 | 3,477 | 3,520 | 3,403 | 3,469 | 729,800 |
| 2025/11/19 | 3,424 | 3,463 | 3,390 | 3,439 | 569,100 |
| 2025/11/18 | 3,420 | 3,425 | 3,365 | 3,400 | 585,200 |
| 2025/11/17 | 3,385 | 3,450 | 3,364 | 3,445 | 389,300 |
| 2025/11/14 | 3,438 | 3,476 | 3,402 | 3,405 | 735,800 |
| 2025/11/13 | 3,413 | 3,482 | 3,407 | 3,482 | 656,500 |
| 2025/11/12 | 3,374 | 3,412 | 3,345 | 3,412 | 635,700 |
| 2025/11/11 | 3,500 | 3,565 | 3,364 | 3,385 | 2,300,100 |
| 2025/11/10 | 3,456 | 3,564 | 3,441 | 3,564 | 691,600 |
| 2025/11/07 | 3,470 | 3,521 | 3,386 | 3,386 | 1,626,500 |
| 2025/11/06 | 3,352 | 3,515 | 3,334 | 3,496 | 1,204,000 |
| 2025/11/05 | 3,306 | 3,377 | 3,257 | 3,363 | 714,200 |
| 2025/11/04 | 3,363 | 3,424 | 3,331 | 3,331 | 704,600 |
| 2025/10/31 | 3,474 | 3,493 | 3,405 | 3,433 | 638,500 |
| 2025/10/30 | 3,344 | 3,390 | 3,321 | 3,378 | 3,112,700 |
| 2025/10/29 | 3,460 | 3,468 | 3,368 | 3,375 | 598,400 |
| 2025/10/28 | 3,454 | 3,504 | 3,429 | 3,435 | 534,000 |
| 2025/10/27 | 3,403 | 3,525 | 3,392 | 3,487 | 711,100 |
| 2025/10/24 | 3,419 | 3,432 | 3,370 | 3,383 | 393,700 |
| 2025/10/23 | 3,381 | 3,444 | 3,361 | 3,406 | 412,200 |
| 2025/10/22 | 3,342 | 3,417 | 3,321 | 3,415 | 545,000 |
| 2025/10/21 | 3,260 | 3,330 | 3,242 | 3,300 | 526,600 |
| 2025/10/20 | 3,189 | 3,254 | 3,181 | 3,254 | 432,800 |
| 2025/10/17 | 3,172 | 3,189 | 3,121 | 3,137 | 597,300 |
| 2025/10/16 | 3,186 | 3,206 | 3,170 | 3,204 | 475,300 |
| 2025/10/15 | 3,224 | 3,231 | 3,186 | 3,189 | 564,100 |
| 2025/10/14 | 3,232 | 3,284 | 3,184 | 3,218 | 861,200 |
| 2025/10/10 | 3,354 | 3,405 | 3,280 | 3,280 | 628,600 |
| 2025/10/09 | 3,415 | 3,462 | 3,392 | 3,410 | 608,000 |
| 2025/10/08 | 3,303 | 3,468 | 3,300 | 3,442 | 867,800 |
| 2025/10/07 | 3,368 | 3,383 | 3,334 | 3,353 | 556,400 |
| 2025/10/06 | 3,335 | 3,379 | 3,294 | 3,359 | 641,100 |
| 2025/10/03 | 3,359 | 3,363 | 3,262 | 3,265 | 704,600 |
| 2025/10/02 | 3,385 | 3,410 | 3,272 | 3,316 | 1,316,100 |
| 2025/10/01 | 3,600 | 3,600 | 3,388 | 3,419 | 1,303,100 |
| 2025/09/30 | 3,516 | 3,544 | 3,457 | 3,503 | 659,300 |
| 2025/09/29 | 3,513 | 3,517 | 3,451 | 3,490 | 449,000 |
| 2025/09/26 | 3,526 | 3,563 | 3,493 | 3,555 | 641,000 |
| 2025/09/25 | 3,442 | 3,501 | 3,438 | 3,501 | 465,500 |
| 2025/09/24 | 3,428 | 3,479 | 3,417 | 3,442 | 532,900 |
| 2025/09/22 | 3,500 | 3,523 | 3,422 | 3,432 | 450,700 |
| 2025/09/19 | 3,459 | 3,571 | 3,459 | 3,489 | 945,700 |
| 2025/09/18 | 3,520 | 3,530 | 3,441 | 3,464 | 477,900 |
| 2025/09/17 | 3,459 | 3,518 | 3,410 | 3,499 | 887,300 |
| 2025/09/16 | 3,588 | 3,596 | 3,479 | 3,491 | 796,500 |
| 2025/09/12 | 3,624 | 3,650 | 3,555 | 3,563 | 737,400 |
| 2025/09/11 | 3,700 | 3,737 | 3,621 | 3,646 | 1,162,500 |
| 2025/09/10 | 3,495 | 3,699 | 3,495 | 3,697 | 1,661,500 |
| 2025/09/09 | 3,416 | 3,599 | 3,405 | 3,471 | 1,531,100 |
| 2025/09/08 | 3,371 | 3,400 | 3,344 | 3,383 | 495,100 |
| 2025/09/05 | 3,505 | 3,507 | 3,356 | 3,360 | 1,082,200 |
| 2025/09/04 | 3,362 | 3,477 | 3,344 | 3,457 | 1,113,500 |
| 2025/09/03 | 3,352 | 3,383 | 3,328 | 3,360 | 738,600 |
| 2025/09/02 | 3,338 | 3,366 | 3,331 | 3,360 | 663,700 |
| 2025/09/01 | 3,286 | 3,329 | 3,273 | 3,324 | 672,900 |
| 2025/08/29 | 3,240 | 3,323 | 3,240 | 3,312 | 902,900 |
| 2025/08/28 | 3,221 | 3,238 | 3,150 | 3,227 | 1,029,400 |
| 2025/08/27 | 3,268 | 3,282 | 3,232 | 3,236 | 697,400 |
| 2025/08/26 | 3,311 | 3,313 | 3,281 | 3,282 | 655,800 |
| 2025/08/25 | 3,327 | 3,340 | 3,275 | 3,323 | 691,200 |
| 2025/08/22 | 3,350 | 3,359 | 3,313 | 3,327 | 505,500 |
| 2025/08/21 | 3,310 | 3,359 | 3,297 | 3,351 | 593,100 |
| 2025/08/20 | 3,338 | 3,365 | 3,308 | 3,316 | 752,100 |
| 2025/08/19 | 3,361 | 3,397 | 3,324 | 3,377 | 901,800 |
| 2025/08/18 | 3,283 | 3,366 | 3,282 | 3,357 | 847,500 |
| 2025/08/15 | 3,273 | 3,309 | 3,244 | 3,299 | 889,200 |
| 2025/08/14 | 3,338 | 3,344 | 3,266 | 3,291 | 845,800 |
| 2025/08/13 | 3,348 | 3,388 | 3,311 | 3,344 | 847,100 |
| 2025/08/12 | 3,303 | 3,398 | 3,302 | 3,358 | 1,055,200 |
| 2025/08/08 | 3,329 | 3,354 | 3,294 | 3,312 | 919,700 |
| 2025/08/07 | 3,378 | 3,407 | 3,318 | 3,336 | 854,600 |
| 2025/08/06 | 3,406 | 3,426 | 3,362 | 3,380 | 1,110,300 |
| 2025/08/05 | 3,500 | 3,543 | 3,439 | 3,439 | 1,415,900 |
| 2025/08/04 | 3,527 | 3,548 | 3,448 | 3,493 | 1,480,900 |
| 2025/08/01 | 3,595 | 3,630 | 3,514 | 3,589 | 1,594,200 |
| 2025/07/31 | 3,600 | 3,607 | 3,562 | 3,563 | 1,022,000 |
| 2025/07/30 | 3,633 | 3,648 | 3,534 | 3,570 | 1,439,800 |
| 2025/07/29 | 3,667 | 3,669 | 3,569 | 3,614 | 1,607,000 |
| 2025/07/28 | 3,718 | 3,718 | 3,632 | 3,661 | 1,174,500 |
| 2025/07/25 | 3,713 | 3,726 | 3,659 | 3,690 | 1,677,600 |
| 2025/07/24 | 3,789 | 3,789 | 3,640 | 3,703 | 2,366,400 |
| 2025/07/23 | 3,891 | 3,898 | 3,730 | 3,794 | 2,822,500 |
| 2025/07/22 | 3,847 | 3,911 | 3,774 | 3,864 | 2,868,000 |
| 2025/07/18 | 3,850 | 3,867 | 3,733 | 3,782 | 1,795,100 |
| 2025/07/17 | 3,800 | 3,822 | 3,731 | 3,766 | 2,470,500 |
| 2025/07/16 | 3,620 | 3,760 | 3,612 | 3,750 | 3,530,100 |
| 2025/07/15 | 3,503 | 3,610 | 3,488 | 3,557 | 2,493,100 |
| 2025/07/14 | 3,610 | 3,621 | 3,456 | 3,462 | 2,274,400 |
| 2025/07/11 | 3,450 | 3,797 | 3,449 | 3,630 | 10,345,200 |
| 2025/07/10 | 3,393 | 3,434 | 3,285 | 3,403 | 7,667,400 |
| 2025/07/09 | 3,400 | 3,458 | 3,393 | 3,428 | 1,727,100 |
| 2025/07/08 | 3,394 | 3,399 | 3,336 | 3,383 | 1,682,200 |
| 2025/07/07 | 3,471 | 3,552 | 3,388 | 3,396 | 3,320,500 |
| 2025/07/04 | 3,441 | 3,474 | 3,366 | 3,401 | 2,923,100 |
| 2025/07/03 | 3,634 | 3,640 | 3,330 | 3,434 | 10,358,900 |
| 2025/07/02 | 3,429 | 3,722 | 3,423 | 3,691 | 10,063,200 |
| 2025/07/01 | 3,348 | 3,530 | 3,335 | 3,457 | 9,041,400 |
| 2025/06/30 | 3,150 | 3,333 | 3,123 | 3,329 | 6,046,500 |
| 2025/06/27 | 3,001 | 3,130 | 2,988 | 3,123 | 3,863,200 |
| 2025/06/26 | 3,031 | 3,232 | 3,023 | 3,041 | 9,306,300 |
| 2025/06/25 | 3,011 | 3,125 | 2,928 | 3,040 | 9,020,200 |
| 2025/06/24 | 3,020 | 3,069 | 2,989 | 3,018 | 1,864,200 |
| 2025/06/23 | 2,964 | 3,008 | 2,940 | 2,982 | 1,337,900 |
| 2025/06/20 | 2,996 | 3,016 | 2,970 | 2,975 | 1,271,600 |
| 2025/06/19 | 3,028 | 3,048 | 2,996 | 2,996 | 848,900 |
| 2025/06/18 | 3,020 | 3,053 | 2,997 | 3,028 | 1,428,000 |
| 2025/06/17 | 3,010 | 3,019 | 2,992 | 3,017 | 971,500 |
| 2025/06/16 | 2,986 | 3,021 | 2,945 | 3,021 | 2,105,300 |
| 2025/06/13 | 2,943 | 2,968 | 2,894 | 2,936 | 1,981,000 |
| 2025/06/12 | 2,900 | 2,982 | 2,896 | 2,968 | 2,376,700 |
| 2025/06/11 | 2,886 | 2,913 | 2,827 | 2,882 | 2,799,200 |
| 2025/06/10 | 2,908 | 2,970 | 2,898 | 2,902 | 1,452,900 |
| 2025/06/09 | 2,901 | 2,916 | 2,888 | 2,914 | 698,800 |
| 2025/06/06 | 2,919 | 2,947 | 2,881 | 2,907 | 1,167,900 |
| 2025/06/05 | 2,911 | 2,925 | 2,887 | 2,907 | 1,376,900 |
| 2025/06/04 | 2,928 | 2,949 | 2,910 | 2,910 | 1,209,500 |
| 2025/06/03 | 2,920 | 2,948 | 2,888 | 2,939 | 1,742,500 |
| 2025/06/02 | 2,882 | 2,926 | 2,847 | 2,920 | 2,007,700 |
| 2025/05/30 | 2,988 | 2,992 | 2,872 | 2,872 | 3,528,100 |
| 2025/05/29 | 2,994 | 3,041 | 2,987 | 3,001 | 2,046,400 |
| 2025/05/28 | 3,004 | 3,042 | 2,945 | 2,988 | 2,997,100 |
| 2025/05/27 | 2,979 | 3,023 | 2,973 | 2,994 | 1,970,100 |
| 2025/05/26 | 2,965 | 3,015 | 2,956 | 2,982 | 2,676,100 |
| 2025/05/23 | 2,927 | 2,955 | 2,884 | 2,945 | 2,584,500 |
| 2025/05/22 | 2,885 | 2,927 | 2,862 | 2,913 | 2,603,600 |
| 2025/05/21 | 2,949 | 3,060 | 2,856 | 2,910 | 9,837,900 |
| 2025/05/20 | 3,121 | 3,179 | 2,910 | 2,910 | 8,756,500 |
| 2025/05/19 | 2,803 | 3,180 | 2,788 | 3,162 | 13,962,700 |
| 2025/05/16 | 2,918 | 2,980 | 2,903 | 2,950 | 3,688,200 |
| 2025/05/15 | 2,857 | 2,907 | 2,839 | 2,888 | 1,719,000 |
| 2025/05/14 | 2,830 | 2,854 | 2,796 | 2,854 | 1,504,300 |
| 2025/05/13 | 2,903 | 2,913 | 2,818 | 2,826 | 2,397,000 |
| 2025/05/12 | 2,914 | 2,941 | 2,853 | 2,925 | 2,751,200 |
| 2025/05/09 | 2,843 | 2,923 | 2,832 | 2,885 | 2,614,300 |
| 2025/05/08 | 2,851 | 2,888 | 2,812 | 2,879 | 2,218,100 |
| 2025/05/07 | 2,779 | 2,849 | 2,759 | 2,849 | 3,467,700 |
| 2025/05/02 | 2,888 | 2,892 | 2,756 | 2,770 | 5,289,100 |
| 2025/05/01 | 2,980 | 2,985 | 2,911 | 2,931 | 3,266,200 |
| 2025/04/30 | 2,952 | 2,968 | 2,917 | 2,958 | 2,278,700 |
| 2025/04/28 | 2,979 | 2,995 | 2,945 | 2,976 | 2,363,600 |
| 2025/04/25 | 2,939 | 3,020 | 2,932 | 2,997 | 3,434,800 |
| 2025/04/24 | 3,017 | 3,025 | 2,877 | 2,944 | 7,250,400 |
| 2025/04/23 | 3,101 | 3,167 | 3,062 | 3,072 | 2,784,600 |
| 2025/04/22 | 3,102 | 3,135 | 3,043 | 3,100 | 2,850,800 |
| 2025/04/21 | 3,184 | 3,230 | 3,086 | 3,101 | 5,379,800 |
| 2025/04/18 | 3,171 | 3,347 | 3,131 | 3,140 | 16,628,000 |
| 2025/04/17 | 3,215 | 3,433 | 2,950 | 3,031 | 22,722,500 |
| 2025/04/16 | 3,180 | 3,225 | 3,086 | 3,215 | 5,546,300 |
| 2025/04/15 | 3,220 | 3,254 | 3,122 | 3,189 | 6,243,200 |
| 2025/04/14 | 3,258 | 3,332 | 3,143 | 3,216 | 7,493,200 |
| 2025/04/11 | 3,304 | 3,304 | 3,175 | 3,217 | 6,699,200 |
| 2025/04/10 | 3,043 | 3,351 | 3,001 | 3,304 | 17,428,900 |
| 2025/04/09 | 2,980 | 3,141 | 2,930 | 2,996 | 11,591,000 |