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
2013/12/30 2,180 2,184 2,143 2,150 764,400
2013/12/27 2,167 2,178 2,129 2,175 668,700
2013/12/26 2,140 2,154 2,122 2,150 728,600
2013/12/25 2,120 2,145 2,095 2,143 759,600
2013/12/24 2,170 2,170 2,120 2,125 905,400
2013/12/20 2,172 2,175 2,142 2,164 1,270,300
2013/12/19 2,244 2,244 2,187 2,192 1,255,800
2013/12/18 2,233 2,256 2,215 2,218 1,024,800
2013/12/17 2,206 2,238 2,197 2,230 748,200
2013/12/16 2,245 2,259 2,202 2,206 1,444,900
2013/12/13 2,264 2,303 2,261 2,264 2,226,800
2013/12/12 2,220 2,280 2,220 2,269 2,419,600
2013/12/11 2,213 2,277 2,204 2,270 1,592,000
2013/12/10 2,225 2,256 2,211 2,241 1,977,100
2013/12/09 2,178 2,213 2,172 2,201 1,551,700
2013/12/06 2,120 2,170 2,106 2,159 1,785,700
2013/12/05 2,089 2,127 2,085 2,111 1,606,600
2013/12/04 2,059 2,089 2,040 2,080 1,167,100
2013/12/03 2,071 2,087 2,026 2,065 1,269,600
2013/12/02 2,116 2,117 2,073 2,079 740,700
2013/11/29 2,090 2,124 2,071 2,087 962,500
2013/11/28 2,100 2,100 2,067 2,093 581,000
2013/11/27 2,076 2,105 2,062 2,080 1,011,300
2013/11/26 2,041 2,120 2,036 2,110 1,655,200
2013/11/25 2,044 2,055 2,025 2,052 912,100
2013/11/22 2,051 2,057 2,001 2,010 1,786,600
2013/11/21 2,088 2,103 2,060 2,063 1,419,100
2013/11/20 2,123 2,125 2,061 2,067 1,341,800
2013/11/19 2,119 2,159 2,087 2,111 1,389,400
2013/11/18 2,124 2,169 2,118 2,129 1,831,100
2013/11/15 2,082 2,122 2,072 2,111 1,437,900
2013/11/14 2,040 2,086 2,011 2,053 1,031,000
2013/11/13 2,090 2,090 2,018 2,039 1,406,900
2013/11/12 2,050 2,153 2,040 2,105 2,724,800
2013/11/11 1,995 2,072 1,990 2,032 2,285,000
2013/11/08 1,933 1,933 1,902 1,918 655,400
2013/11/07 1,975 1,979 1,930 1,938 924,600
2013/11/06 1,990 1,990 1,948 1,971 1,071,000
2013/11/05 2,010 2,018 1,972 2,010 1,153,900
2013/11/01 1,993 2,014 1,936 1,961 1,879,100
2013/10/31 1,945 1,962 1,881 1,953 1,812,600
2013/10/30 1,964 1,978 1,912 1,913 1,182,300
2013/10/29 1,960 1,988 1,950 1,953 510,900
2013/10/28 1,955 1,984 1,951 1,966 835,700
2013/10/25 1,981 1,999 1,950 1,951 1,028,200
2013/10/24 1,947 1,986 1,936 1,979 1,173,600
2013/10/23 2,014 2,036 1,958 1,960 1,288,200
2013/10/22 2,020 2,025 1,991 2,002 930,300
2013/10/21 2,034 2,036 2,013 2,027 530,800
2013/10/18 2,063 2,072 2,012 2,014 850,600
2013/10/17 2,075 2,116 2,043 2,064 756,100
2013/10/16 2,082 2,090 2,016 2,025 843,000
2013/10/15 2,090 2,113 2,043 2,081 793,800
2013/10/11 2,048 2,068 2,030 2,061 829,200
2013/10/10 2,015 2,034 1,987 1,994 987,300
2013/10/09 1,994 2,006 1,956 2,000 811,900
2013/10/08 1,979 2,021 1,970 1,994 675,600
2013/10/07 2,055 2,074 1,998 2,011 1,048,500
2013/10/04 2,122 2,122 2,062 2,076 978,300
2013/10/03 2,156 2,183 2,136 2,146 1,133,900
2013/10/02 2,160 2,193 2,147 2,169 1,374,100
2013/10/01 2,164 2,190 2,162 2,170 928,400
2013/09/30 2,165 2,165 2,147 2,158 1,063,400
2013/09/27 2,134 2,187 2,127 2,174 818,900
2013/09/26 2,066 2,133 2,044 2,133 471,100
2013/09/26 1 -> 100.00 分割
2013/09/25 214,000 214,000 205,800 207,800 10,105
2013/09/24 209,200 213,300 207,600 212,500 11,180
2013/09/20 214,000 215,000 210,300 210,900 11,986
2013/09/19 213,300 216,400 213,100 215,000 13,798
2013/09/18 209,400 213,500 208,200 208,600 9,790
2013/09/17 212,500 215,100 209,100 209,400 8,091
2013/09/13 216,500 217,300 213,100 215,700 10,860
2013/09/12 213,000 217,900 212,300 217,900 19,136
2013/09/11 209,100 220,000 208,200 215,900 28,949
2013/09/10 206,000 209,900 203,200 208,100 16,921
2013/09/09 205,000 206,000 196,000 203,000 27,257
2013/09/06 189,100 190,500 185,700 188,600 19,487
2013/09/05 188,100 189,400 186,600 189,000 15,465
2013/09/04 188,500 190,100 187,300 190,000 7,881
2013/09/03 185,800 191,000 185,500 189,800 12,937
2013/09/02 181,900 184,300 181,300 183,600 8,177
2013/08/30 182,500 183,800 179,500 181,600 11,183
2013/08/29 182,700 184,900 178,900 180,700 13,237
2013/08/28 184,500 185,000 181,100 183,300 8,321
2013/08/27 188,700 189,400 186,300 186,800 5,294
2013/08/26 185,600 192,000 184,900 189,900 17,414
2013/08/23 183,700 186,000 182,800 183,900 10,799
2013/08/22 183,200 184,400 181,200 183,000 8,407
2013/08/21 184,000 188,200 183,700 185,000 17,349
2013/08/20 181,300 185,900 179,200 181,900 14,685
2013/08/19 174,300 183,700 173,300 182,100 11,468
2013/08/16 173,300 177,000 172,400 174,700 15,039
2013/08/15 175,300 176,100 173,400 175,600 8,930
2013/08/14 176,200 178,900 173,200 178,800 8,903
2013/08/13 171,000 176,100 170,700 176,000 9,881
2013/08/12 170,200 172,700 170,000 171,000 6,740
2013/08/09 175,300 176,400 170,500 172,000 11,300
2013/08/08 175,000 180,200 174,400 175,300 12,844
2013/08/07 178,900 181,100 176,100 176,400 9,236
2013/08/06 182,900 184,700 179,700 182,900 8,380
2013/08/05 183,300 184,700 181,700 183,600 7,030
2013/08/02 187,000 187,300 184,200 186,200 11,695
2013/08/01 179,800 187,700 179,100 185,400 20,447
2013/07/31 163,200 179,300 162,000 177,300 27,097
2013/07/30 178,200 181,200 175,600 178,800 17,893
2013/07/29 185,000 185,700 180,300 181,100 12,565
2013/07/26 192,400 194,000 188,700 188,800 11,622
2013/07/25 198,000 198,400 193,800 193,800 14,529
2013/07/24 195,000 198,300 195,000 197,900 10,624
2013/07/23 195,100 195,800 193,900 194,600 11,957
2013/07/22 198,300 199,500 195,000 197,100 14,094
2013/07/19 193,000 198,000 192,100 194,400 15,116
2013/07/18 189,900 193,200 189,600 191,300 12,533
2013/07/17 192,500 193,900 191,600 192,100 12,041
2013/07/16 194,500 195,200 190,800 192,200 8,934
2013/07/12 195,000 196,800 193,700 194,500 10,277
2013/07/11 193,800 195,600 190,500 194,800 9,240
2013/07/10 198,100 199,500 193,100 194,000 12,114
2013/07/09 193,900 197,000 191,800 196,900 8,402
2013/07/08 196,000 196,900 191,100 191,800 7,501
2013/07/05 190,700 194,100 190,200 193,800 7,259
2013/07/04 189,800 197,400 188,900 190,700 18,215
2013/07/03 191,800 193,100 186,000 188,100 21,657
2013/07/02 197,500 197,700 192,000 193,800 15,758
2013/07/01 198,500 199,200 193,400 195,500 15,352
2013/06/28 199,000 201,400 198,100 199,800 14,138
2013/06/27 193,900 198,200 190,200 198,200 9,738
2013/06/26 199,900 201,100 190,600 191,500 8,714
2013/06/25 197,800 197,800 192,600 195,000 17,089
2013/06/24 200,000 204,700 198,900 199,800 14,863
2013/06/21 197,700 202,600 195,100 201,400 14,725
2013/06/20 197,100 204,000 196,700 202,700 16,297
2013/06/19 194,000 200,600 193,600 199,900 15,650
2013/06/18 190,000 195,000 189,000 192,600 11,793
2013/06/17 179,600 189,000 176,700 188,700 13,909
2013/06/14 174,900 180,600 174,900 179,000 15,232
2013/06/13 180,200 180,500 172,700 173,000 12,595
2013/06/12 178,900 184,800 176,600 183,700 11,045
2013/06/11 186,000 187,800 180,200 181,700 9,936
2013/06/10 175,900 185,100 175,300 184,100 14,767
2013/06/07 174,200 176,500 167,900 171,900 13,750
2013/06/06 176,400 178,900 172,200 174,200 24,790
2013/06/05 182,800 192,000 180,500 182,500 16,135
2013/06/04 184,000 186,100 178,200 185,000 13,357
2013/06/03 187,500 195,400 187,200 188,100 13,099
2013/05/31 189,300 194,300 185,800 187,500 10,501
2013/05/30 194,000 195,500 185,500 188,500 16,966
2013/05/29 194,900 197,900 193,100 195,400 16,018
2013/05/28 187,700 192,100 180,900 190,400 20,801
2013/05/27 183,800 194,800 177,500 193,500 22,360
2013/05/24 192,000 196,500 182,400 189,700 24,007
2013/05/23 204,900 206,000 191,600 191,600 31,009
2013/05/22 214,800 217,100 208,100 208,400 18,081
2013/05/21 224,700 225,700 215,500 216,100 11,579
2013/05/20 224,900 229,000 221,700 227,700 12,195
2013/05/17 213,100 223,400 213,100 222,800 17,018
2013/05/16 222,700 225,100 208,600 213,000 32,860
2013/05/15 225,400 233,000 223,500 232,000 20,028
2013/05/14 225,800 228,000 221,900 225,300 16,626
2013/05/13 230,000 230,000 221,000 223,700 15,935
2013/05/10 216,200 226,300 212,700 225,000 20,621
2013/05/09 216,000 216,700 210,000 211,200 14,320
2013/05/08 218,900 218,900 214,000 216,800 11,924
2013/05/07 208,700 219,500 208,700 218,900 22,119
2013/05/02 210,000 211,800 202,500 204,800 18,363
2013/05/01 209,000 214,800 207,000 210,100 14,593
2013/04/30 208,500 214,800 208,300 211,500 21,068
2013/04/26 205,100 218,300 204,000 208,300 26,271
2013/04/25 214,500 215,000 202,500 208,200 27,003
2013/04/24 203,000 218,300 202,200 218,100 42,128
2013/04/23 197,800 201,000 194,800 200,200 24,410
2013/04/22 186,000 198,500 185,100 196,000 39,307
2013/04/19 184,300 184,300 179,000 183,300 16,278
2013/04/18 176,900 186,000 175,300 181,500 16,475
2013/04/17 172,700 178,600 171,100 178,100 14,497
2013/04/16 172,000 174,000 169,600 171,100 14,838
2013/04/15 175,400 176,400 173,000 175,200 13,249
2013/04/12 172,500 173,600 170,800 172,500 15,960
2013/04/11 175,000 177,000 171,200 173,800 28,398
2013/04/10 174,700 180,500 174,700 177,200 20,710
2013/04/09 185,800 186,000 181,000 182,700 22,016
2013/04/08 175,000 185,000 175,000 185,000 29,450
2013/04/05 166,300 175,400 165,100 170,200 35,412
2013/04/04 156,500 161,500 155,100 161,400 8,625
2013/04/03 157,700 160,300 156,300 158,500 7,913
2013/04/02 157,000 158,500 152,600 155,900 9,901
2013/04/01 163,000 163,000 158,000 158,100 11,371
2013/03/29 164,800 165,400 162,300 163,100 12,944
2013/03/28 162,600 164,700 160,300 163,000 14,506
2013/03/27 157,600 164,400 157,500 163,900 23,590
2013/03/26 156,600 157,600 153,900 157,000 17,662
2013/03/25 160,300 160,700 156,700 156,700 14,754
2013/03/22 161,500 161,600 158,000 158,000 19,578
2013/03/21 164,200 164,600 161,200 162,100 16,065
2013/03/19 163,600 166,200 163,300 164,100 11,794
2013/03/18 160,800 163,600 160,000 162,400 13,920
2013/03/15 165,700 166,000 161,400 164,000 16,251
2013/03/14 162,000 167,200 159,900 166,000 17,852
2013/03/13 162,400 164,000 161,200 163,200 18,604
2013/03/12 169,600 169,600 164,500 164,800 15,511
2013/03/11 165,000 170,100 164,400 169,500 16,836
2013/03/08 165,300 169,200 164,100 167,800 23,151
2013/03/07 170,000 171,700 164,500 166,100 20,098
2013/03/06 170,000 174,000 167,200 173,100 19,740
2013/03/05 177,000 178,400 171,600 172,600 16,398
2013/03/04 170,000 175,000 170,000 174,500 20,127
2013/03/01 161,800 169,300 161,800 168,900 21,075
2013/02/28 164,000 164,000 159,100 162,500 29,400
2013/02/27 156,200 169,200 155,100 160,700 31,606
2013/02/26 151,500 156,400 151,100 155,500 20,770
2013/02/25 155,600 155,900 149,600 150,800 15,366
2013/02/22 152,200 153,500 150,300 153,100 8,751
2013/02/21 152,700 157,300 152,700 154,300 15,599
2013/02/20 148,800 152,800 148,400 151,800 10,854
2013/02/19 150,200 151,000 147,400 147,900 4,810
2013/02/18 148,900 151,200 148,800 150,200 6,756
2013/02/15 148,400 149,400 145,800 149,100 9,892
2013/02/14 149,500 151,000 148,500 148,900 11,389
2013/02/13 149,700 150,200 146,700 147,600 9,114
2013/02/12 146,300 150,600 145,800 148,800 13,258
2013/02/08 146,900 147,000 144,100 144,400 13,446
2013/02/07 147,600 150,000 144,200 148,800 21,386
2013/02/06 142,000 150,400 141,600 147,000 19,267
2013/02/05 137,500 141,400 137,300 139,000 8,681
2013/02/04 140,000 141,200 138,500 141,100 13,355
2013/02/01 141,200 142,100 139,700 140,000 14,867
2013/01/31 142,800 145,000 141,700 143,700 18,114
2013/01/30 143,600 144,300 142,100 142,800 14,880
2013/01/29 152,200 152,300 143,800 145,200 14,660
2013/01/28 146,000 155,200 143,700 152,200 26,340
2013/01/25 148,300 149,900 147,200 148,000 18,451
2013/01/24 139,200 145,000 138,100 144,600 15,272
2013/01/23 142,800 142,800 140,200 141,500 11,643
2013/01/22 139,800 142,400 139,500 141,500 10,013
2013/01/21 139,200 139,500 138,100 138,400 3,021
2013/01/18 139,200 139,800 138,500 139,000 7,774
2013/01/17 134,600 137,400 133,800 137,100 14,903
2013/01/16 136,300 136,500 134,100 134,500 8,249
2013/01/15 139,500 140,200 136,500 137,600 5,856
2013/01/11 137,700 140,200 136,500 139,500 9,179
2013/01/10 132,400 137,000 131,800 135,700 10,281
2013/01/09 131,200 133,000 129,600 132,300 7,171
2013/01/08 131,200 132,100 129,800 130,700 6,236
2013/01/07 131,300 134,400 130,100 130,500 8,449
2013/01/04 132,900 133,300 130,300 130,700 7,900

このページの先頭へ