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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 2,850 | 2,935 | 2,801 | 2,886 | 8,351,800 |
| 2025/04/07 | 2,700 | 3,010 | 2,690 | 2,779 | 10,665,800 |
| 2025/04/04 | 3,012 | 3,110 | 2,805 | 2,847 | 17,469,600 |
| 2025/04/03 | 2,723 | 3,028 | 2,681 | 3,000 | 19,643,400 |
| 2025/04/02 | 2,708 | 2,811 | 2,578 | 2,760 | 12,634,000 |
| 2025/04/01 | 2,539 | 2,732 | 2,539 | 2,688 | 17,677,500 |
| 2025/03/31 | 2,493 | 2,633 | 2,437 | 2,552 | 12,306,500 |
| 2025/03/28 | 2,571 | 2,596 | 2,468 | 2,538 | 12,747,100 |
| 2025/03/27 | 2,417 | 2,489 | 2,400 | 2,417 | 4,367,100 |
| 2025/03/26 | 2,367 | 2,436 | 2,350 | 2,367 | 2,517,300 |
| 2025/03/25 | 2,352 | 2,366 | 2,319 | 2,334 | 1,511,900 |
| 2025/03/24 | 2,367 | 2,378 | 2,336 | 2,350 | 1,200,100 |
| 2025/03/21 | 2,301 | 2,353 | 2,293 | 2,347 | 1,950,000 |
| 2025/03/19 | 2,344 | 2,367 | 2,320 | 2,329 | 1,464,200 |
| 2025/03/18 | 2,338 | 2,370 | 2,327 | 2,352 | 1,530,800 |
| 2025/03/17 | 2,355 | 2,370 | 2,331 | 2,331 | 1,428,500 |
| 2025/03/14 | 2,350 | 2,360 | 2,325 | 2,344 | 1,834,900 |
| 2025/03/13 | 2,398 | 2,445 | 2,364 | 2,366 | 2,055,200 |
| 2025/03/12 | 2,382 | 2,401 | 2,351 | 2,361 | 1,750,100 |
| 2025/03/11 | 2,402 | 2,416 | 2,335 | 2,387 | 2,127,900 |
| 2025/03/10 | 2,400 | 2,477 | 2,399 | 2,415 | 1,725,500 |
| 2025/03/07 | 2,450 | 2,459 | 2,388 | 2,411 | 2,212,300 |
| 2025/03/06 | 2,427 | 2,500 | 2,410 | 2,480 | 2,390,600 |
| 2025/03/05 | 2,420 | 2,450 | 2,391 | 2,427 | 1,578,200 |
| 2025/03/04 | 2,440 | 2,456 | 2,369 | 2,411 | 2,317,300 |
| 2025/03/03 | 2,394 | 2,480 | 2,394 | 2,451 | 3,871,600 |
| 2025/02/28 | 2,595 | 2,618 | 2,385 | 2,400 | 8,454,400 |
| 2025/02/27 | 2,541 | 2,555 | 2,473 | 2,507 | 3,570,100 |
| 2025/02/26 | 2,592 | 2,635 | 2,517 | 2,541 | 4,160,500 |
| 2025/02/25 | 2,655 | 2,689 | 2,612 | 2,614 | 3,997,500 |
| 2025/02/21 | 2,698 | 2,733 | 2,662 | 2,676 | 5,220,900 |
| 2025/02/20 | 2,760 | 2,802 | 2,709 | 2,733 | 5,484,800 |
| 2025/02/19 | 2,900 | 2,900 | 2,758 | 2,800 | 8,131,600 |
| 2025/02/18 | 2,743 | 2,853 | 2,626 | 2,850 | 17,331,200 |
| 2025/02/17 | 3,000 | 3,166 | 2,786 | 2,790 | 20,468,900 |
| 2025/02/14 | 2,736 | 2,952 | 2,722 | 2,922 | 23,417,000 |
| 2025/02/13 | 2,700 | 2,733 | 2,693 | 2,716 | 8,702,300 |
| 2025/02/12 | 2,730 | 2,750 | 2,672 | 2,718 | 14,754,400 |
| 2025/02/10 | 2,515 | 2,705 | 2,482 | 2,672 | 19,027,900 |
| 2025/02/07 | 2,579 | 2,593 | 2,505 | 2,516 | 12,939,900 |
| 2025/02/06 | 2,460 | 2,613 | 2,456 | 2,580 | 24,987,500 |
| 2025/02/05 | 2,522 | 2,598 | 2,435 | 2,490 | 24,458,100 |
| 2025/02/04 | 2,520 | 2,580 | 2,376 | 2,472 | 29,920,400 |
| 2025/02/03 | 2,270 | 2,545 | 2,221 | 2,506 | 47,238,800 |
| 2025/01/31 | 2,247 | 2,285 | 2,164 | 2,191 | 24,815,000 |
| 2025/01/30 | 2,194 | 2,314 | 2,188 | 2,285 | 64,811,900 |
| 2025/01/29 | 2,000 | 2,187 | 1,984 | 2,181 | 68,617,800 |
| 2025/01/28 | 1,960 | 2,042 | 1,930 | 2,035 | 35,555,200 |
| 2025/01/27 | 1,907 | 1,978 | 1,905 | 1,975 | 38,782,300 |
| 2025/01/24 | 1,800 | 1,949 | 1,800 | 1,910 | 57,603,300 |
| 2025/01/23 | 2,000 | 2,000 | 1,766 | 1,817 | 61,437,900 |
| 2025/01/22 | 1,846 | 1,990 | 1,836 | 1,972 | 43,444,100 |
| 2025/01/21 | 1,800 | 1,849 | 1,700 | 1,823 | 38,518,100 |
| 2025/01/20 | 1,731 | 1,829 | 1,700 | 1,786 | 36,795,600 |
| 2025/01/17 | 1,637 | 1,698 | 1,599 | 1,691 | 7,073,200 |
| 2025/01/16 | 1,618 | 1,642 | 1,613 | 1,616 | 1,681,200 |
| 2025/01/15 | 1,650 | 1,670 | 1,580 | 1,623 | 2,655,400 |
| 2025/01/14 | 1,644 | 1,659 | 1,629 | 1,642 | 1,326,900 |
| 2025/01/10 | 1,605 | 1,666 | 1,600 | 1,639 | 2,088,400 |
| 2025/01/09 | 1,640 | 1,642 | 1,574 | 1,599 | 2,237,900 |
| 2025/01/08 | 1,654 | 1,660 | 1,637 | 1,657 | 829,500 |
| 2025/01/07 | 1,705 | 1,707 | 1,668 | 1,677 | 970,200 |
| 2025/01/06 | 1,723 | 1,743 | 1,707 | 1,712 | 1,109,000 |
| 2024/12/30 | 1,748 | 1,758 | 1,715 | 1,732 | 1,258,100 |
| 2024/12/27 | 1,728 | 1,773 | 1,728 | 1,761 | 1,474,900 |
| 2024/12/26 | 1,838 | 1,855 | 1,730 | 1,768 | 2,086,800 |
| 2024/12/25 | 1,866 | 1,866 | 1,836 | 1,859 | 565,700 |
| 2024/12/24 | 1,860 | 1,874 | 1,850 | 1,863 | 371,900 |
| 2024/12/23 | 1,860 | 1,869 | 1,844 | 1,853 | 532,500 |
| 2024/12/20 | 1,891 | 1,894 | 1,842 | 1,848 | 1,062,000 |
| 2024/12/19 | 1,802 | 1,868 | 1,802 | 1,858 | 1,227,700 |
| 2024/12/18 | 1,731 | 1,743 | 1,730 | 1,736 | 251,300 |
| 2024/12/17 | 1,735 | 1,743 | 1,724 | 1,730 | 299,800 |
| 2024/12/16 | 1,750 | 1,758 | 1,732 | 1,735 | 278,700 |
| 2024/12/13 | 1,750 | 1,769 | 1,741 | 1,754 | 409,900 |
| 2024/12/12 | 1,734 | 1,770 | 1,734 | 1,765 | 543,600 |
| 2024/12/11 | 1,722 | 1,737 | 1,714 | 1,736 | 295,200 |
| 2024/12/10 | 1,748 | 1,755 | 1,726 | 1,734 | 276,600 |
| 2024/12/09 | 1,735 | 1,743 | 1,725 | 1,738 | 299,900 |
| 2024/12/06 | 1,739 | 1,741 | 1,718 | 1,723 | 404,200 |
| 2024/12/05 | 1,723 | 1,755 | 1,714 | 1,739 | 375,800 |
| 2024/12/04 | 1,734 | 1,736 | 1,706 | 1,717 | 412,100 |
| 2024/12/03 | 1,730 | 1,748 | 1,727 | 1,738 | 350,300 |
| 2024/12/02 | 1,727 | 1,736 | 1,718 | 1,733 | 256,200 |
| 2024/11/29 | 1,695 | 1,735 | 1,695 | 1,729 | 263,800 |
| 2024/11/28 | 1,684 | 1,700 | 1,678 | 1,700 | 276,200 |
| 2024/11/27 | 1,700 | 1,705 | 1,678 | 1,688 | 311,700 |
| 2024/11/26 | 1,708 | 1,713 | 1,682 | 1,701 | 351,400 |
| 2024/11/25 | 1,730 | 1,740 | 1,708 | 1,708 | 667,800 |
| 2024/11/22 | 1,684 | 1,719 | 1,682 | 1,711 | 214,200 |
| 2024/11/21 | 1,695 | 1,704 | 1,682 | 1,683 | 255,500 |
| 2024/11/20 | 1,676 | 1,706 | 1,676 | 1,702 | 535,200 |
| 2024/11/19 | 1,670 | 1,686 | 1,666 | 1,676 | 453,500 |
| 2024/11/18 | 1,650 | 1,686 | 1,647 | 1,674 | 489,800 |
| 2024/11/15 | 1,673 | 1,677 | 1,657 | 1,658 | 372,800 |
| 2024/11/14 | 1,668 | 1,673 | 1,646 | 1,651 | 560,200 |
| 2024/11/13 | 1,700 | 1,704 | 1,671 | 1,672 | 471,200 |
| 2024/11/12 | 1,650 | 1,708 | 1,650 | 1,698 | 626,200 |
| 2024/11/11 | 1,683 | 1,690 | 1,648 | 1,649 | 624,300 |
| 2024/11/08 | 1,708 | 1,727 | 1,683 | 1,690 | 1,031,200 |
| 2024/11/07 | 1,725 | 1,761 | 1,722 | 1,748 | 595,200 |
| 2024/11/06 | 1,726 | 1,749 | 1,722 | 1,722 | 364,100 |
| 2024/11/05 | 1,716 | 1,733 | 1,708 | 1,726 | 263,000 |
| 2024/11/01 | 1,706 | 1,730 | 1,702 | 1,721 | 251,800 |
| 2024/10/31 | 1,730 | 1,748 | 1,730 | 1,737 | 463,800 |
| 2024/10/30 | 1,700 | 1,746 | 1,700 | 1,721 | 866,500 |
| 2024/10/29 | 1,681 | 1,702 | 1,673 | 1,698 | 361,500 |
| 2024/10/28 | 1,663 | 1,680 | 1,661 | 1,673 | 243,400 |
| 2024/10/25 | 1,685 | 1,688 | 1,661 | 1,670 | 350,600 |
| 2024/10/24 | 1,665 | 1,705 | 1,661 | 1,697 | 552,200 |
| 2024/10/23 | 1,675 | 1,701 | 1,670 | 1,681 | 461,300 |
| 2024/10/22 | 1,683 | 1,684 | 1,662 | 1,674 | 514,500 |
| 2024/10/21 | 1,722 | 1,723 | 1,693 | 1,693 | 542,900 |
| 2024/10/18 | 1,708 | 1,727 | 1,702 | 1,713 | 717,200 |
| 2024/10/17 | 1,717 | 1,717 | 1,695 | 1,700 | 485,700 |
| 2024/10/16 | 1,710 | 1,733 | 1,708 | 1,716 | 317,200 |
| 2024/10/15 | 1,735 | 1,738 | 1,718 | 1,731 | 335,600 |
| 2024/10/11 | 1,723 | 1,731 | 1,716 | 1,718 | 244,700 |
| 2024/10/10 | 1,745 | 1,745 | 1,726 | 1,727 | 224,000 |
| 2024/10/09 | 1,723 | 1,736 | 1,711 | 1,736 | 333,800 |
| 2024/10/08 | 1,725 | 1,736 | 1,714 | 1,726 | 302,500 |
| 2024/10/07 | 1,757 | 1,763 | 1,739 | 1,751 | 570,800 |