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

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
2012/12/28 131,000 131,200 128,400 130,100 7,784
2012/12/27 129,400 131,800 128,300 130,900 7,304
2012/12/26 129,200 129,800 128,400 129,400 4,826
2012/12/25 129,100 129,200 127,500 128,200 5,447
2012/12/21 127,900 129,200 127,500 128,200 11,923
2012/12/20 125,300 129,000 125,100 127,900 21,729
2012/12/19 124,500 128,500 123,200 125,100 26,639
2012/12/18 118,200 121,300 118,000 120,800 14,868
2012/12/17 118,000 118,600 116,700 117,100 8,141
2012/12/14 118,700 119,300 117,200 117,600 8,826
2012/12/13 121,000 121,000 119,200 119,200 8,872
2012/12/12 119,200 120,300 118,400 119,800 16,110
2012/12/11 116,800 117,700 116,100 116,800 7,629
2012/12/10 118,200 118,300 116,000 116,600 7,787
2012/12/07 117,800 119,200 116,900 117,000 12,869
2012/12/06 118,700 119,300 116,600 116,900 15,235
2012/12/05 118,900 119,700 118,000 118,600 8,169
2012/12/04 118,200 119,800 118,000 119,000 4,569
2012/12/03 120,100 120,300 118,500 118,600 3,668
2012/11/30 120,200 121,200 118,100 119,900 7,857
2012/11/29 117,800 119,900 115,800 119,500 12,618
2012/11/28 119,500 120,300 117,700 118,000 7,417
2012/11/27 118,600 121,000 118,500 120,900 12,502
2012/11/26 117,800 121,800 117,600 117,900 13,754
2012/11/22 117,600 117,600 115,000 115,900 9,858
2012/11/21 120,800 120,800 116,200 117,300 13,599
2012/11/20 115,000 119,600 114,900 117,300 18,445
2012/11/19 111,700 113,400 111,500 112,500 12,438
2012/11/16 112,500 112,500 110,200 111,200 18,319
2012/11/15 114,100 114,300 111,400 112,500 9,802
2012/11/14 114,000 115,200 113,600 114,700 6,117
2012/11/13 114,600 114,600 110,500 114,000 16,048
2012/11/12 115,000 115,600 114,100 114,500 5,870
2012/11/09 116,300 117,200 115,200 115,800 4,748
2012/11/08 117,300 118,500 116,700 117,500 5,879
2012/11/07 119,400 119,600 117,200 118,100 5,675
2012/11/06 117,900 119,200 117,400 118,300 7,676
2012/11/05 119,500 119,500 116,600 117,800 11,983
2012/11/02 117,900 123,800 117,900 121,300 18,270
2012/11/01 119,500 119,900 112,000 116,400 25,354
2012/10/31 119,600 119,700 117,200 118,200 10,164
2012/10/30 121,200 122,300 120,000 120,800 17,091
2012/10/29 120,100 121,500 118,200 121,200 14,386
2012/10/26 121,000 121,200 117,600 118,600 12,462
2012/10/25 122,700 122,700 120,100 122,100 8,678
2012/10/24 120,000 121,500 119,500 119,700 9,672
2012/10/23 120,600 122,800 120,300 121,800 15,059
2012/10/22 117,200 120,000 117,200 118,500 9,112
2012/10/19 118,100 118,700 117,100 117,900 7,392
2012/10/18 118,200 119,400 117,500 118,100 12,777
2012/10/17 115,900 119,100 115,100 116,500 23,586
2012/10/16 111,600 115,000 111,100 114,000 14,561
2012/10/15 109,900 110,600 107,800 110,600 12,916
2012/10/12 112,100 112,500 109,400 109,800 9,580
2012/10/11 112,000 112,200 109,100 111,600 21,226
2012/10/10 115,700 116,300 114,100 114,900 10,618
2012/10/09 119,800 121,100 117,000 117,000 13,674
2012/10/05 117,700 118,800 117,700 118,100 10,842
2012/10/04 116,000 117,800 115,600 116,600 11,362
2012/10/03 121,800 122,000 116,500 116,700 20,971
2012/10/02 124,800 125,400 118,400 118,800 21,083
2012/10/01 126,800 127,500 124,300 126,600 12,909
2012/09/28 131,500 132,000 127,600 127,800 18,249
2012/09/27 134,600 134,600 131,500 133,300 12,779
2012/09/26 133,000 135,200 132,500 134,600 15,179
2012/09/25 130,300 132,800 130,200 132,200 11,649
2012/09/24 132,900 134,300 130,400 131,300 9,627
2012/09/21 128,400 131,000 127,800 130,800 9,508
2012/09/20 128,300 129,200 127,500 127,600 7,112
2012/09/19 127,100 128,500 126,200 127,500 7,999
2012/09/18 126,000 127,200 125,400 125,700 8,599
2012/09/14 129,700 129,700 125,700 125,900 9,423
2012/09/13 128,900 128,900 126,700 127,500 5,116
2012/09/12 126,800 128,400 126,400 128,200 6,327
2012/09/11 125,800 126,900 124,600 126,800 5,821
2012/09/10 126,200 127,200 125,400 126,300 7,162
2012/09/07 125,200 126,200 124,100 124,300 8,201
2012/09/06 121,400 123,900 121,400 123,900 11,330
2012/09/05 121,000 122,800 120,500 121,300 7,983
2012/09/04 121,900 122,000 120,500 121,400 7,477
2012/09/03 122,900 124,800 121,700 121,900 8,774
2012/08/31 124,200 124,400 121,700 121,800 10,864
2012/08/30 126,000 126,500 125,000 125,400 6,072
2012/08/29 125,700 126,500 125,000 125,700 7,737
2012/08/28 129,900 130,000 125,800 126,100 10,800
2012/08/27 130,300 131,500 129,000 129,200 6,874
2012/08/24 130,900 131,300 129,100 130,500 10,980
2012/08/23 131,700 131,800 129,500 130,700 8,840
2012/08/22 134,000 134,300 130,200 131,600 15,004
2012/08/21 135,500 137,500 135,300 136,600 4,023
2012/08/20 135,500 136,500 134,300 136,100 3,114
2012/08/17 137,000 137,000 132,600 134,700 11,783
2012/08/16 137,500 137,900 135,200 136,500 6,042
2012/08/15 139,900 139,900 136,600 137,900 6,529
2012/08/14 138,500 140,200 137,700 139,500 6,174
2012/08/13 136,500 137,500 136,000 137,500 3,201
2012/08/10 137,600 138,700 136,900 137,500 4,589
2012/08/09 139,000 139,100 137,100 138,500 12,926
2012/08/08 140,500 141,900 138,700 139,500 10,660
2012/08/07 138,800 139,300 137,300 138,500 4,881
2012/08/06 138,900 140,600 137,700 139,200 7,452
2012/08/03 137,000 140,800 136,300 138,800 11,397
2012/08/02 138,600 140,400 137,100 139,000 8,984
2012/08/01 135,700 138,600 134,400 138,100 15,900
2012/07/31 134,100 135,500 133,500 133,600 8,374
2012/07/30 136,300 137,200 133,200 134,200 15,253
2012/07/27 137,400 138,500 136,400 138,200 6,825
2012/07/26 136,000 137,400 135,500 137,400 8,333
2012/07/25 137,400 137,400 135,200 135,900 13,859
2012/07/24 134,300 135,500 132,400 134,500 10,375
2012/07/23 134,000 134,600 132,900 133,000 9,073
2012/07/20 132,800 134,600 132,100 133,600 8,269
2012/07/19 132,200 134,500 132,200 132,600 7,515
2012/07/18 131,900 134,100 131,300 132,100 6,765
2012/07/17 135,000 135,300 132,200 132,200 9,193
2012/07/13 136,800 137,700 135,600 136,600 7,260
2012/07/12 136,400 138,200 135,300 136,900 6,103
2012/07/11 136,400 137,000 135,000 135,900 6,503
2012/07/10 137,900 137,900 136,500 136,800 7,967
2012/07/09 136,000 138,500 135,700 137,500 5,563
2012/07/06 137,100 137,900 136,100 136,600 5,145
2012/07/05 135,500 137,300 135,300 136,900 5,636
2012/07/04 137,500 138,800 136,700 136,800 3,798
2012/07/03 135,600 137,300 134,800 137,100 5,037
2012/07/02 136,400 136,600 134,100 135,500 8,014
2012/06/29 134,300 137,400 132,600 136,600 9,516
2012/06/28 134,400 136,400 134,400 136,000 8,382
2012/06/27 133,100 135,400 132,300 135,200 8,445
2012/06/26 131,000 133,600 131,000 132,500 10,141
2012/06/25 135,400 136,900 132,200 132,600 7,406
2012/06/22 131,700 133,500 130,400 132,400 13,867
2012/06/21 132,900 133,000 131,500 132,600 7,736
2012/06/20 129,300 131,500 129,100 131,300 5,903
2012/06/19 127,700 129,700 127,600 128,000 6,351
2012/06/18 128,200 128,800 127,500 128,300 7,331
2012/06/15 123,800 126,800 123,100 125,700 11,072
2012/06/14 122,600 122,700 121,200 121,800 9,217
2012/06/13 123,000 123,600 122,100 123,200 4,815
2012/06/12 124,300 125,200 122,100 122,800 5,990
2012/06/11 125,300 125,700 123,600 125,000 6,337
2012/06/08 126,300 127,400 119,800 122,400 18,756
2012/06/07 128,300 128,400 123,900 126,300 10,702
2012/06/06 127,000 129,100 126,100 127,200 10,759
2012/06/05 120,700 125,000 120,600 124,900 6,071
2012/06/04 120,000 122,200 119,300 121,300 7,997
2012/06/01 122,300 125,100 121,700 123,600 8,673
2012/05/31 127,100 127,700 124,000 125,000 10,911
2012/05/30 125,700 128,500 125,700 128,300 5,162
2012/05/29 127,200 128,800 126,300 127,100 5,718
2012/05/28 128,200 129,100 127,200 127,900 8,083
2012/05/25 129,200 129,200 125,300 125,700 8,932
2012/05/24 127,900 128,900 127,000 127,900 6,461
2012/05/23 129,000 129,400 127,600 128,400 5,492
2012/05/22 131,500 132,100 129,100 130,100 8,481
2012/05/21 127,400 131,700 127,000 129,800 9,860
2012/05/18 130,200 130,300 127,100 127,500 9,165
2012/05/17 129,400 132,400 129,100 131,800 12,232
2012/05/16 129,000 131,300 127,800 128,200 9,035
2012/05/15 129,000 133,500 126,200 130,800 19,696
2012/05/14 131,600 132,600 130,100 130,600 5,038
2012/05/11 134,700 135,000 132,300 132,600 5,748
2012/05/10 132,900 134,100 132,000 133,600 6,373
2012/05/09 132,500 135,700 132,000 133,000 8,186
2012/05/08 133,800 134,400 131,400 133,700 9,306
2012/05/07 132,900 135,700 130,600 133,700 14,957
2012/05/02 135,900 136,800 134,200 135,900 4,678
2012/05/01 135,200 136,100 133,300 134,900 6,457
2012/04/27 135,900 137,100 134,600 135,100 6,840
2012/04/26 137,400 138,000 135,700 137,000 7,706
2012/04/25 138,300 138,600 135,500 136,200 9,078
2012/04/24 135,000 137,500 134,000 137,300 12,039
2012/04/23 135,300 137,100 134,900 135,000 16,815
2012/04/20 140,000 140,400 134,700 135,900 20,627
2012/04/19 143,900 144,000 140,500 141,400 15,379
2012/04/18 143,200 145,800 142,200 145,000 10,685
2012/04/17 144,000 144,100 140,800 141,600 11,814
2012/04/16 142,000 144,300 140,600 142,400 8,588
2012/04/13 139,700 142,800 139,700 141,600 6,731
2012/04/12 138,400 139,600 137,900 138,600 5,739
2012/04/11 138,300 140,800 138,100 138,900 9,833
2012/04/10 140,700 141,100 139,000 139,500 7,252
2012/04/09 139,300 140,900 139,000 140,100 7,301
2012/04/06 140,200 142,700 140,200 142,300 8,377
2012/04/05 141,500 142,200 139,200 140,200 13,777
2012/04/04 146,500 146,500 142,600 143,000 12,140
2012/04/03 144,800 145,800 144,000 145,600 13,981
2012/04/02 142,800 142,800 140,800 142,700 12,252
2012/03/30 142,700 142,700 139,500 142,300 10,324
2012/03/29 138,600 141,400 138,100 140,000 12,395
2012/03/28 136,900 137,000 135,300 136,900 8,422
2012/03/27 138,000 138,200 136,300 137,900 9,839
2012/03/26 139,200 139,200 135,900 136,600 10,323
2012/03/23 138,200 139,200 136,600 138,300 12,563
2012/03/22 134,500 138,900 134,200 138,500 26,252
2012/03/21 129,800 132,800 129,700 131,800 12,323
2012/03/19 128,300 130,800 128,000 129,300 7,512
2012/03/16 129,000 129,500 127,700 127,800 5,443
2012/03/15 129,700 129,900 128,500 129,000 6,043
2012/03/14 131,700 131,900 129,300 129,300 6,752
2012/03/13 127,300 130,100 127,100 129,100 8,697
2012/03/12 129,800 129,900 127,700 127,700 7,062
2012/03/09 130,900 130,900 128,000 129,100 12,030
2012/03/08 129,500 131,900 128,700 129,000 15,303
2012/03/07 127,500 128,700 126,400 128,700 9,686
2012/03/06 128,200 130,000 127,400 128,000 11,664
2012/03/05 130,500 131,500 128,600 128,900 9,197
2012/03/02 128,000 129,500 127,600 129,100 9,030
2012/03/01 125,900 127,400 125,500 127,200 13,343
2012/02/29 125,800 126,500 124,000 124,200 8,579
2012/02/28 124,800 126,200 123,600 125,400 9,484
2012/02/27 122,300 124,300 122,000 123,600 9,317
2012/02/24 123,000 123,900 122,000 122,600 10,934
2012/02/23 122,600 122,800 121,200 121,400 5,786
2012/02/22 119,300 122,100 118,900 121,700 14,896
2012/02/21 117,000 118,500 116,900 118,400 8,612
2012/02/20 118,100 119,100 115,500 116,100 10,079
2012/02/17 117,600 118,200 116,200 117,300 9,303
2012/02/16 117,300 117,700 116,700 117,400 4,615
2012/02/15 117,900 118,700 117,400 118,300 7,543
2012/02/14 116,800 117,900 116,000 117,900 6,783
2012/02/13 116,000 116,700 115,600 115,600 5,511
2012/02/10 116,900 116,900 115,300 115,800 5,174
2012/02/09 117,700 117,700 115,400 116,100 10,213
2012/02/08 118,300 118,600 116,800 117,200 5,007
2012/02/07 118,100 118,400 117,400 117,600 5,317
2012/02/06 119,000 119,800 118,000 118,100 6,554
2012/02/03 118,600 119,000 116,200 116,900 11,232
2012/02/02 119,000 120,900 118,300 119,900 5,887
2012/02/01 117,700 119,000 117,500 118,900 4,442
2012/01/31 114,500 118,000 114,500 117,800 9,287
2012/01/30 114,300 115,400 113,700 114,600 6,159
2012/01/27 114,600 115,100 114,200 114,600 4,510
2012/01/26 113,800 114,800 113,700 114,700 3,597
2012/01/25 115,200 115,500 114,200 115,200 4,621
2012/01/24 114,400 115,100 113,300 114,600 4,371
2012/01/23 113,100 114,000 112,700 113,600 3,760
2012/01/20 114,900 114,900 112,700 112,900 6,918
2012/01/19 117,000 117,300 113,700 113,900 8,390
2012/01/18 114,000 116,800 113,500 116,500 8,740
2012/01/17 112,800 113,700 111,900 113,600 5,176
2012/01/16 112,500 112,600 111,100 112,000 7,563
2012/01/13 114,000 114,700 113,200 114,000 4,674
2012/01/12 115,100 115,200 113,000 113,500 2,870
2012/01/11 116,000 116,000 114,000 114,200 3,576
2012/01/10 115,400 117,400 114,900 115,800 2,798
2012/01/06 116,100 116,500 113,800 114,500 5,032
2012/01/05 117,100 117,600 116,600 116,800 3,048
2012/01/04 118,000 118,700 117,500 118,000 5,022

このページの先頭へ