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 |
|---|---|---|---|---|---|
| 2026/06/18 | 4,020 | 4,074 | 3,960 | 4,022 | 405,000 |
| 2026/06/17 | 4,050 | 4,063 | 3,999 | 4,007 | 435,200 |
| 2026/06/16 | 4,056 | 4,080 | 3,952 | 4,021 | 371,900 |
| 2026/06/15 | 4,054 | 4,152 | 4,026 | 4,065 | 480,600 |
| 2026/06/12 | 4,072 | 4,097 | 4,014 | 4,045 | 571,200 |
| 2026/06/11 | 4,100 | 4,118 | 4,037 | 4,094 | 597,900 |
| 2026/06/10 | 4,150 | 4,164 | 4,092 | 4,122 | 543,200 |
| 2026/06/09 | 4,100 | 4,157 | 4,092 | 4,137 | 608,700 |
| 2026/06/08 | 4,106 | 4,185 | 4,089 | 4,129 | 835,200 |
| 2026/06/05 | 4,033 | 4,272 | 4,033 | 4,176 | 2,456,800 |
| 2026/06/04 | 3,801 | 3,874 | 3,787 | 3,838 | 512,200 |
| 2026/06/03 | 3,801 | 3,867 | 3,793 | 3,843 | 496,400 |
| 2026/06/02 | 3,844 | 3,923 | 3,792 | 3,866 | 708,200 |
| 2026/06/01 | 3,770 | 3,849 | 3,770 | 3,774 | 480,700 |
| 2026/05/29 | 3,725 | 3,784 | 3,703 | 3,774 | 631,700 |
| 2026/05/28 | 3,777 | 3,782 | 3,721 | 3,737 | 258,100 |
| 2026/05/27 | 3,678 | 3,754 | 3,639 | 3,744 | 467,300 |
| 2026/05/26 | 3,665 | 3,731 | 3,657 | 3,722 | 393,400 |
| 2026/05/25 | 3,771 | 3,781 | 3,686 | 3,701 | 602,900 |
| 2026/05/22 | 3,805 | 3,845 | 3,799 | 3,802 | 297,600 |
| 2026/05/21 | 3,828 | 3,860 | 3,758 | 3,808 | 302,800 |
| 2026/05/20 | 3,774 | 3,842 | 3,767 | 3,834 | 420,700 |
| 2026/05/19 | 3,745 | 3,811 | 3,721 | 3,808 | 424,900 |
| 2026/05/18 | 3,805 | 3,832 | 3,615 | 3,701 | 818,700 |
| 2026/05/15 | 3,789 | 3,822 | 3,753 | 3,814 | 466,900 |
| 2026/05/14 | 3,852 | 3,872 | 3,728 | 3,789 | 505,700 |
| 2026/05/13 | 3,791 | 3,915 | 3,635 | 3,862 | 1,028,200 |
| 2026/05/12 | 3,983 | 3,995 | 3,861 | 3,861 | 279,900 |
| 2026/05/11 | 3,901 | 3,977 | 3,862 | 3,965 | 810,100 |
| 2026/05/08 | 3,963 | 3,994 | 3,874 | 3,928 | 489,400 |
| 2026/05/07 | 3,851 | 3,984 | 3,850 | 3,955 | 540,900 |
| 2026/05/01 | 3,828 | 3,929 | 3,826 | 3,910 | 464,000 |
| 2026/04/30 | 3,830 | 3,867 | 3,728 | 3,857 | 698,100 |
| 2026/04/28 | 3,895 | 3,956 | 3,868 | 3,879 | 790,300 |
| 2026/04/27 | 3,966 | 4,004 | 3,925 | 3,937 | 366,700 |
| 2026/04/24 | 3,951 | 4,064 | 3,932 | 4,059 | 497,500 |
| 2026/04/23 | 4,012 | 4,034 | 3,901 | 3,969 | 479,000 |
| 2026/04/22 | 3,900 | 4,014 | 3,867 | 3,979 | 616,800 |
| 2026/04/21 | 4,065 | 4,065 | 3,931 | 3,932 | 479,900 |
| 2026/04/20 | 3,835 | 4,132 | 3,831 | 4,066 | 1,756,100 |
| 2026/04/17 | 3,949 | 3,951 | 3,761 | 3,773 | 1,675,300 |
| 2026/04/16 | 4,214 | 4,214 | 3,718 | 3,904 | 2,938,600 |
| 2026/04/15 | 4,250 | 4,266 | 4,148 | 4,164 | 1,374,500 |
| 2026/04/14 | 4,225 | 4,239 | 4,171 | 4,198 | 530,400 |
| 2026/04/13 | 4,210 | 4,256 | 4,170 | 4,202 | 805,500 |
| 2026/04/10 | 4,260 | 4,305 | 4,244 | 4,260 | 484,200 |
| 2026/04/09 | 4,296 | 4,343 | 4,268 | 4,284 | 1,160,100 |
| 2026/04/08 | 4,444 | 4,444 | 4,267 | 4,295 | 1,237,600 |
| 2026/04/07 | 4,300 | 4,466 | 4,267 | 4,386 | 1,289,700 |
| 2026/04/06 | 4,264 | 4,322 | 4,196 | 4,294 | 776,300 |
| 2026/04/03 | 4,101 | 4,185 | 4,101 | 4,164 | 515,400 |
| 2026/03/27 | 4,091 | 4,200 | 4,076 | 4,170 | 1,319,500 |
| 2026/03/26 | 4,006 | 4,091 | 3,986 | 4,091 | 763,600 |
| 2026/03/25 | 3,986 | 4,038 | 3,977 | 4,013 | 573,600 |
| 2026/03/24 | 3,930 | 3,992 | 3,800 | 3,958 | 954,000 |
| 2026/03/23 | 3,929 | 4,033 | 3,814 | 3,908 | 2,160,900 |
| 2026/03/19 | 3,829 | 3,893 | 3,828 | 3,859 | 438,000 |
| 2026/03/18 | 3,795 | 3,872 | 3,777 | 3,872 | 579,400 |
| 2026/03/17 | 3,747 | 3,812 | 3,742 | 3,805 | 589,300 |
| 2026/03/16 | 3,734 | 3,799 | 3,722 | 3,730 | 754,000 |
| 2026/03/13 | 3,587 | 3,718 | 3,575 | 3,718 | 1,099,600 |
| 2026/03/12 | 3,662 | 3,678 | 3,637 | 3,657 | 804,600 |
| 2026/03/11 | 3,678 | 3,760 | 3,665 | 3,722 | 651,100 |
| 2026/03/10 | 3,758 | 3,758 | 3,644 | 3,664 | 902,600 |
| 2026/03/09 | 3,686 | 3,785 | 3,680 | 3,751 | 811,000 |
| 2026/03/06 | 3,686 | 3,803 | 3,649 | 3,774 | 817,100 |
| 2026/03/05 | 3,687 | 3,758 | 3,672 | 3,687 | 1,503,900 |
| 2026/03/04 | 3,595 | 3,681 | 3,580 | 3,675 | 1,727,300 |
| 2026/03/03 | 3,590 | 3,635 | 3,560 | 3,610 | 1,327,100 |
| 2026/03/02 | 3,600 | 3,630 | 3,570 | 3,590 | 988,300 |
| 2026/02/27 | 3,508 | 3,593 | 3,508 | 3,581 | 1,423,100 |
| 2026/02/26 | 3,455 | 3,488 | 3,431 | 3,452 | 472,600 |
| 2026/02/25 | 3,393 | 3,425 | 3,337 | 3,393 | 638,300 |
| 2026/02/24 | 3,371 | 3,444 | 3,365 | 3,415 | 746,500 |
| 2026/02/20 | 3,351 | 3,424 | 3,328 | 3,374 | 763,300 |
| 2026/02/19 | 3,430 | 3,438 | 3,331 | 3,373 | 750,300 |
| 2026/02/18 | 3,539 | 3,545 | 3,423 | 3,423 | 867,100 |
| 2026/02/17 | 3,556 | 3,590 | 3,517 | 3,537 | 432,500 |
| 2026/02/16 | 3,551 | 3,685 | 3,519 | 3,556 | 727,800 |
| 2026/02/13 | 3,543 | 3,586 | 3,485 | 3,507 | 789,100 |
| 2026/02/12 | 3,582 | 3,605 | 3,538 | 3,560 | 967,700 |
| 2026/02/10 | 3,630 | 3,646 | 3,587 | 3,629 | 584,600 |
| 2026/02/09 | 3,520 | 3,628 | 3,499 | 3,628 | 1,489,100 |
| 2026/02/06 | 3,507 | 3,543 | 3,406 | 3,466 | 1,605,100 |
| 2026/02/05 | 3,769 | 3,779 | 3,565 | 3,629 | 1,961,300 |
| 2026/02/04 | 3,980 | 4,040 | 3,475 | 3,839 | 4,123,500 |
| 2026/02/03 | 3,926 | 3,952 | 3,903 | 3,948 | 628,300 |
| 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 |