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 |
---|---|---|---|---|---|
2020/12/30 | 1,114 | 1,114 | 1,094 | 1,100 | 694,800 |
2020/12/29 | 1,112 | 1,120 | 1,099 | 1,118 | 495,300 |
2020/12/28 | 1,109 | 1,113 | 1,094 | 1,102 | 479,100 |
2020/12/25 | 1,099 | 1,109 | 1,098 | 1,104 | 408,000 |
2020/12/24 | 1,099 | 1,107 | 1,088 | 1,089 | 454,600 |
2020/12/23 | 1,104 | 1,108 | 1,084 | 1,091 | 423,100 |
2020/12/22 | 1,096 | 1,109 | 1,091 | 1,106 | 486,600 |
2020/12/21 | 1,109 | 1,118 | 1,096 | 1,105 | 455,600 |
2020/12/18 | 1,082 | 1,112 | 1,079 | 1,112 | 617,500 |
2020/12/17 | 1,119 | 1,119 | 1,093 | 1,093 | 701,400 |
2020/12/16 | 1,126 | 1,132 | 1,118 | 1,120 | 489,900 |
2020/12/15 | 1,121 | 1,139 | 1,117 | 1,131 | 555,800 |
2020/12/14 | 1,129 | 1,149 | 1,125 | 1,134 | 480,100 |
2020/12/11 | 1,126 | 1,137 | 1,118 | 1,127 | 612,300 |
2020/12/10 | 1,126 | 1,131 | 1,120 | 1,122 | 426,600 |
2020/12/09 | 1,108 | 1,123 | 1,098 | 1,122 | 483,100 |
2020/12/08 | 1,109 | 1,122 | 1,104 | 1,113 | 530,400 |
2020/12/07 | 1,117 | 1,120 | 1,107 | 1,109 | 280,900 |
2020/12/04 | 1,116 | 1,118 | 1,108 | 1,115 | 398,300 |
2020/12/03 | 1,123 | 1,129 | 1,108 | 1,120 | 511,500 |
2020/12/02 | 1,115 | 1,132 | 1,096 | 1,123 | 757,600 |
2020/12/01 | 1,082 | 1,105 | 1,069 | 1,103 | 881,200 |
2020/11/30 | 1,122 | 1,125 | 1,079 | 1,087 | 2,131,300 |
2020/11/27 | 1,103 | 1,139 | 1,098 | 1,126 | 986,000 |
2020/11/26 | 1,088 | 1,104 | 1,084 | 1,100 | 450,100 |
2020/11/25 | 1,114 | 1,117 | 1,095 | 1,097 | 566,600 |
2020/11/24 | 1,078 | 1,105 | 1,072 | 1,098 | 1,131,600 |
2020/11/20 | 1,050 | 1,064 | 1,043 | 1,058 | 491,700 |
2020/11/19 | 1,054 | 1,058 | 1,040 | 1,056 | 512,800 |
2020/11/18 | 1,068 | 1,068 | 1,053 | 1,059 | 604,800 |
2020/11/17 | 1,076 | 1,079 | 1,060 | 1,071 | 432,400 |
2020/11/16 | 1,056 | 1,076 | 1,050 | 1,069 | 578,000 |
2020/11/13 | 1,045 | 1,050 | 1,034 | 1,045 | 503,300 |
2020/11/12 | 1,083 | 1,084 | 1,052 | 1,065 | 445,300 |
2020/11/11 | 1,075 | 1,080 | 1,052 | 1,080 | 1,107,200 |
2020/11/10 | 1,055 | 1,067 | 1,041 | 1,058 | 821,000 |
2020/11/09 | 1,034 | 1,034 | 1,020 | 1,025 | 675,900 |
2020/11/06 | 1,022 | 1,035 | 999 | 1,028 | 1,027,700 |
2020/11/05 | 1,040 | 1,040 | 1,019 | 1,033 | 766,700 |
2020/11/04 | 1,048 | 1,051 | 1,036 | 1,037 | 659,100 |
2020/11/02 | 1,020 | 1,045 | 1,018 | 1,039 | 872,300 |
2020/10/30 | 1,040 | 1,040 | 1,002 | 1,004 | 756,700 |
2020/10/29 | 1,014 | 1,040 | 1,014 | 1,036 | 554,900 |
2020/10/28 | 1,036 | 1,036 | 1,017 | 1,031 | 583,700 |
2020/10/27 | 1,039 | 1,043 | 1,030 | 1,040 | 497,600 |
2020/10/26 | 1,045 | 1,062 | 1,042 | 1,049 | 362,100 |
2020/10/23 | 1,043 | 1,051 | 1,032 | 1,050 | 672,900 |
2020/10/22 | 1,041 | 1,043 | 1,033 | 1,038 | 657,300 |
2020/10/21 | 1,040 | 1,052 | 1,037 | 1,049 | 601,100 |
2020/10/20 | 1,059 | 1,059 | 1,037 | 1,042 | 525,500 |
2020/10/19 | 1,049 | 1,064 | 1,048 | 1,060 | 594,400 |
2020/10/16 | 1,042 | 1,045 | 1,035 | 1,043 | 721,600 |
2020/10/15 | 1,039 | 1,049 | 1,037 | 1,040 | 452,900 |
2020/10/14 | 1,044 | 1,044 | 1,034 | 1,037 | 472,900 |
2020/10/13 | 1,047 | 1,051 | 1,037 | 1,046 | 363,700 |
2020/10/12 | 1,031 | 1,047 | 1,027 | 1,043 | 679,400 |
2020/10/09 | 1,061 | 1,062 | 1,038 | 1,046 | 457,000 |
2020/10/08 | 1,062 | 1,069 | 1,051 | 1,057 | 593,900 |
2020/10/07 | 1,048 | 1,055 | 1,040 | 1,051 | 578,300 |
2020/10/06 | 1,055 | 1,063 | 1,050 | 1,060 | 782,000 |
2020/10/05 | 1,023 | 1,051 | 1,023 | 1,048 | 930,100 |
2020/10/02 | 1,017 | 1,028 | 1,006 | 1,012 | 887,600 |
2020/09/30 | 1,045 | 1,047 | 1,011 | 1,011 | 931,900 |
2020/09/29 | 1,045 | 1,052 | 1,030 | 1,046 | 843,700 |
2020/09/28 | 1,049 | 1,066 | 1,042 | 1,062 | 898,000 |
2020/09/25 | 1,043 | 1,048 | 1,027 | 1,040 | 779,000 |
2020/09/24 | 1,043 | 1,049 | 1,023 | 1,027 | 868,700 |
2020/09/23 | 1,057 | 1,062 | 1,041 | 1,050 | 901,600 |
2020/09/18 | 1,060 | 1,075 | 1,057 | 1,072 | 884,900 |
2020/09/17 | 1,064 | 1,072 | 1,052 | 1,061 | 585,000 |
2020/09/16 | 1,071 | 1,073 | 1,063 | 1,063 | 376,900 |
2020/09/15 | 1,076 | 1,076 | 1,061 | 1,068 | 499,100 |
2020/09/14 | 1,061 | 1,079 | 1,056 | 1,077 | 640,300 |
2020/09/11 | 1,050 | 1,064 | 1,044 | 1,061 | 719,800 |
2020/09/10 | 1,036 | 1,047 | 1,035 | 1,045 | 635,200 |
2020/09/09 | 1,029 | 1,038 | 1,025 | 1,034 | 914,800 |
2020/09/08 | 1,038 | 1,049 | 1,035 | 1,049 | 538,600 |
2020/09/07 | 1,039 | 1,049 | 1,035 | 1,038 | 639,700 |
2020/09/04 | 1,028 | 1,039 | 1,024 | 1,035 | 609,000 |
2020/09/03 | 1,050 | 1,050 | 1,033 | 1,036 | 600,800 |
2020/09/02 | 1,016 | 1,031 | 1,015 | 1,029 | 986,700 |
2020/09/01 | 1,041 | 1,045 | 1,031 | 1,041 | 934,100 |
2020/08/31 | 1,061 | 1,075 | 1,053 | 1,053 | 559,200 |
2020/08/28 | 1,064 | 1,077 | 1,047 | 1,053 | 688,200 |
2020/08/27 | 1,067 | 1,067 | 1,055 | 1,055 | 314,700 |
2020/08/26 | 1,062 | 1,069 | 1,054 | 1,066 | 267,100 |
2020/08/25 | 1,060 | 1,076 | 1,048 | 1,065 | 765,000 |
2020/08/24 | 1,041 | 1,045 | 1,035 | 1,037 | 480,000 |
2020/08/21 | 1,044 | 1,061 | 1,040 | 1,044 | 702,600 |
2020/08/20 | 1,050 | 1,055 | 1,045 | 1,045 | 787,300 |
2020/08/19 | 1,051 | 1,061 | 1,044 | 1,061 | 617,700 |
2020/08/18 | 1,049 | 1,058 | 1,044 | 1,056 | 745,700 |
2020/08/17 | 1,048 | 1,057 | 1,040 | 1,047 | 686,500 |
2020/08/14 | 1,063 | 1,063 | 1,047 | 1,054 | 880,100 |
2020/08/13 | 1,081 | 1,083 | 1,063 | 1,072 | 839,500 |
2020/08/12 | 1,060 | 1,082 | 1,052 | 1,081 | 1,001,700 |
2020/08/11 | 1,066 | 1,087 | 1,057 | 1,068 | 1,008,000 |
2020/08/07 | 1,034 | 1,060 | 1,030 | 1,038 | 1,722,500 |
2020/08/06 | 1,020 | 1,020 | 1,000 | 1,002 | 771,100 |
2020/08/05 | 990 | 1,011 | 983 | 1,011 | 1,205,700 |
2020/08/04 | 965 | 1,000 | 965 | 1,000 | 1,160,000 |
2020/08/03 | 934 | 948 | 932 | 948 | 1,230,700 |
2020/07/31 | 967 | 968 | 930 | 930 | 1,450,300 |
2020/07/30 | 1,010 | 1,010 | 984 | 985 | 631,600 |
2020/07/29 | 1,000 | 1,015 | 999 | 1,010 | 820,800 |
2020/07/28 | 1,045 | 1,045 | 1,017 | 1,022 | 871,000 |
2020/07/27 | 1,020 | 1,029 | 999 | 1,024 | 1,329,600 |
2020/07/22 | 1,009 | 1,015 | 1,000 | 1,000 | 513,100 |
2020/07/21 | 999 | 1,004 | 993 | 998 | 718,200 |
2020/07/20 | 998 | 1,012 | 995 | 1,011 | 614,800 |
2020/07/17 | 1,019 | 1,021 | 1,002 | 1,007 | 707,400 |
2020/07/16 | 1,026 | 1,040 | 1,011 | 1,021 | 995,500 |
2020/07/15 | 1,017 | 1,033 | 1,004 | 1,012 | 837,000 |
2020/07/14 | 998 | 1,009 | 997 | 1,001 | 665,600 |
2020/07/13 | 983 | 995 | 980 | 989 | 766,000 |
2020/07/10 | 986 | 987 | 968 | 968 | 812,300 |
2020/07/09 | 982 | 990 | 977 | 979 | 926,300 |
2020/07/08 | 992 | 998 | 983 | 989 | 1,006,300 |
2020/07/07 | 1,003 | 1,007 | 990 | 994 | 575,400 |
2020/07/06 | 989 | 1,013 | 987 | 1,007 | 573,100 |
2020/07/03 | 993 | 1,003 | 973 | 982 | 754,400 |
2020/07/02 | 1,001 | 1,008 | 981 | 998 | 1,623,200 |
2020/07/01 | 1,050 | 1,054 | 1,021 | 1,026 | 713,200 |
2020/06/30 | 1,050 | 1,059 | 1,037 | 1,038 | 735,700 |
2020/06/29 | 1,044 | 1,048 | 1,025 | 1,031 | 690,900 |
2020/06/26 | 1,039 | 1,062 | 1,038 | 1,061 | 559,500 |
2020/06/25 | 1,049 | 1,052 | 1,032 | 1,040 | 804,700 |
2020/06/24 | 1,056 | 1,063 | 1,051 | 1,059 | 541,200 |
2020/06/23 | 1,050 | 1,066 | 1,044 | 1,050 | 603,400 |
2020/06/22 | 1,046 | 1,056 | 1,045 | 1,050 | 537,200 |
2020/06/19 | 1,081 | 1,081 | 1,049 | 1,050 | 1,036,800 |
2020/06/18 | 1,080 | 1,080 | 1,058 | 1,074 | 621,100 |
2020/06/17 | 1,087 | 1,090 | 1,073 | 1,083 | 679,400 |
2020/06/16 | 1,070 | 1,097 | 1,059 | 1,095 | 1,601,500 |
2020/06/15 | 1,053 | 1,070 | 1,033 | 1,033 | 1,139,800 |
2020/06/12 | 1,060 | 1,064 | 1,038 | 1,060 | 943,800 |
2020/06/11 | 1,119 | 1,122 | 1,086 | 1,090 | 1,304,800 |
2020/06/10 | 1,149 | 1,155 | 1,137 | 1,148 | 892,200 |
2020/06/09 | 1,154 | 1,161 | 1,144 | 1,152 | 982,400 |
2020/06/08 | 1,134 | 1,150 | 1,118 | 1,147 | 955,500 |
2020/06/05 | 1,115 | 1,124 | 1,097 | 1,119 | 817,900 |
2020/06/04 | 1,116 | 1,117 | 1,094 | 1,101 | 1,128,500 |
2020/06/03 | 1,101 | 1,111 | 1,097 | 1,102 | 857,500 |
2020/06/02 | 1,085 | 1,098 | 1,077 | 1,089 | 1,106,200 |
2020/06/01 | 1,092 | 1,100 | 1,077 | 1,079 | 714,300 |
2020/05/29 | 1,099 | 1,111 | 1,081 | 1,082 | 1,151,400 |
2020/05/28 | 1,121 | 1,129 | 1,095 | 1,104 | 1,257,200 |
2020/05/27 | 1,076 | 1,104 | 1,067 | 1,103 | 1,093,400 |
2020/05/26 | 1,060 | 1,080 | 1,045 | 1,074 | 874,700 |
2020/05/25 | 1,038 | 1,054 | 1,031 | 1,054 | 650,300 |
2020/05/22 | 1,025 | 1,027 | 1,005 | 1,022 | 1,045,600 |
2020/05/21 | 1,025 | 1,033 | 1,018 | 1,029 | 999,200 |
2020/05/20 | 1,019 | 1,027 | 1,011 | 1,026 | 1,036,400 |
2020/05/19 | 1,035 | 1,035 | 1,017 | 1,028 | 1,071,200 |
2020/05/18 | 1,000 | 1,013 | 989 | 1,005 | 1,676,100 |
2020/05/15 | 986 | 1,002 | 970 | 982 | 1,265,500 |
2020/05/14 | 1,024 | 1,052 | 977 | 978 | 2,045,200 |
2020/05/13 | 1,060 | 1,073 | 1,047 | 1,058 | 615,900 |
2020/05/12 | 1,108 | 1,113 | 1,076 | 1,080 | 784,200 |
2020/05/11 | 1,100 | 1,115 | 1,094 | 1,112 | 487,400 |
2020/05/08 | 1,063 | 1,085 | 1,049 | 1,083 | 882,000 |
2020/05/07 | 1,043 | 1,057 | 1,038 | 1,050 | 995,100 |
2020/05/01 | 1,075 | 1,081 | 1,043 | 1,051 | 670,700 |
2020/04/30 | 1,100 | 1,108 | 1,078 | 1,078 | 784,700 |
2020/04/28 | 1,064 | 1,077 | 1,050 | 1,070 | 606,900 |
2020/04/27 | 1,041 | 1,058 | 1,032 | 1,053 | 423,600 |
2020/04/24 | 1,037 | 1,042 | 1,016 | 1,040 | 498,800 |
2020/04/23 | 1,009 | 1,037 | 1,009 | 1,037 | 336,000 |
2020/04/22 | 1,012 | 1,030 | 1,003 | 1,019 | 444,100 |
2020/04/21 | 1,042 | 1,048 | 1,018 | 1,025 | 398,600 |
2020/04/20 | 1,048 | 1,052 | 1,037 | 1,049 | 425,900 |
2020/04/17 | 1,037 | 1,067 | 1,035 | 1,057 | 706,700 |
2020/04/16 | 1,027 | 1,031 | 1,013 | 1,020 | 916,400 |
2020/04/15 | 1,077 | 1,077 | 1,045 | 1,057 | 958,100 |
2020/04/14 | 1,074 | 1,091 | 1,057 | 1,087 | 646,900 |
2020/04/13 | 1,072 | 1,080 | 1,055 | 1,059 | 291,300 |
2020/04/10 | 1,072 | 1,083 | 1,046 | 1,079 | 472,900 |
2020/04/09 | 1,079 | 1,083 | 1,065 | 1,076 | 691,000 |
2020/04/08 | 1,096 | 1,096 | 1,061 | 1,082 | 667,300 |
2020/04/07 | 1,052 | 1,083 | 1,047 | 1,073 | 642,900 |
2020/04/06 | 994 | 1,045 | 992 | 1,034 | 657,700 |
2020/04/03 | 1,001 | 1,015 | 982 | 994 | 714,700 |
2020/04/02 | 1,034 | 1,048 | 1,007 | 1,011 | 606,900 |
2020/04/01 | 1,083 | 1,110 | 1,048 | 1,061 | 876,500 |
2020/03/31 | 1,091 | 1,112 | 1,077 | 1,077 | 1,060,900 |
2020/03/30 | 1,114 | 1,118 | 1,051 | 1,109 | 1,814,700 |
2020/03/27 | 1,156 | 1,170 | 1,114 | 1,159 | 1,196,000 |
2020/03/26 | 1,083 | 1,107 | 1,074 | 1,095 | 1,243,400 |
2020/03/25 | 1,079 | 1,101 | 1,041 | 1,099 | 1,223,000 |
2020/03/24 | 999 | 1,010 | 978 | 1,000 | 997,200 |
2020/03/23 | 958 | 976 | 908 | 969 | 2,284,800 |
2020/03/19 | 1,006 | 1,026 | 978 | 981 | 1,339,100 |
2020/03/18 | 1,045 | 1,063 | 990 | 993 | 1,737,300 |
2020/03/17 | 1,001 | 1,075 | 990 | 1,065 | 1,373,300 |
2020/03/16 | 1,051 | 1,080 | 1,021 | 1,024 | 791,600 |
2020/03/13 | 1,027 | 1,085 | 994 | 1,051 | 1,223,600 |
2020/03/12 | 1,124 | 1,125 | 1,080 | 1,096 | 991,200 |
2020/03/11 | 1,165 | 1,182 | 1,145 | 1,151 | 908,100 |
2020/03/10 | 1,119 | 1,161 | 1,081 | 1,156 | 1,458,100 |
2020/03/09 | 1,176 | 1,179 | 1,127 | 1,138 | 1,128,000 |
2020/03/06 | 1,214 | 1,227 | 1,195 | 1,206 | 1,067,900 |
2020/03/05 | 1,265 | 1,269 | 1,235 | 1,239 | 1,052,100 |
2020/03/04 | 1,250 | 1,267 | 1,244 | 1,257 | 643,600 |
2020/03/03 | 1,297 | 1,303 | 1,268 | 1,268 | 766,300 |
2020/03/02 | 1,266 | 1,292 | 1,258 | 1,284 | 1,017,700 |
2020/02/28 | 1,296 | 1,306 | 1,273 | 1,275 | 1,040,300 |
2020/02/27 | 1,336 | 1,344 | 1,323 | 1,326 | 671,200 |
2020/02/26 | 1,355 | 1,362 | 1,337 | 1,359 | 804,600 |
2020/02/25 | 1,358 | 1,387 | 1,357 | 1,365 | 916,400 |
2020/02/21 | 1,419 | 1,437 | 1,405 | 1,411 | 839,200 |
2020/02/20 | 1,429 | 1,439 | 1,420 | 1,421 | 531,200 |
2020/02/19 | 1,437 | 1,437 | 1,418 | 1,422 | 603,000 |
2020/02/18 | 1,433 | 1,440 | 1,425 | 1,429 | 418,000 |
2020/02/17 | 1,449 | 1,450 | 1,434 | 1,448 | 480,100 |
2020/02/14 | 1,486 | 1,489 | 1,463 | 1,471 | 566,200 |
2020/02/13 | 1,501 | 1,501 | 1,476 | 1,476 | 571,100 |
2020/02/12 | 1,517 | 1,519 | 1,495 | 1,506 | 613,800 |
2020/02/10 | 1,528 | 1,535 | 1,512 | 1,518 | 648,900 |
2020/02/07 | 1,527 | 1,549 | 1,514 | 1,542 | 1,226,000 |
2020/02/06 | 1,455 | 1,524 | 1,454 | 1,505 | 1,351,300 |
2020/02/05 | 1,493 | 1,499 | 1,477 | 1,485 | 1,001,400 |
2020/02/04 | 1,480 | 1,493 | 1,474 | 1,485 | 625,100 |
2020/02/03 | 1,472 | 1,495 | 1,468 | 1,490 | 542,100 |
2020/01/31 | 1,521 | 1,524 | 1,496 | 1,499 | 850,800 |
2020/01/30 | 1,498 | 1,505 | 1,483 | 1,497 | 653,900 |
2020/01/29 | 1,497 | 1,515 | 1,493 | 1,510 | 633,300 |
2020/01/28 | 1,531 | 1,535 | 1,500 | 1,506 | 639,700 |
2020/01/27 | 1,550 | 1,553 | 1,536 | 1,538 | 536,400 |
2020/01/24 | 1,579 | 1,580 | 1,561 | 1,566 | 573,900 |
2020/01/23 | 1,597 | 1,607 | 1,587 | 1,594 | 653,400 |
2020/01/22 | 1,578 | 1,606 | 1,570 | 1,606 | 1,278,900 |
2020/01/21 | 1,564 | 1,568 | 1,555 | 1,560 | 370,900 |
2020/01/20 | 1,564 | 1,570 | 1,557 | 1,560 | 397,600 |
2020/01/17 | 1,550 | 1,570 | 1,550 | 1,560 | 962,300 |
2020/01/16 | 1,558 | 1,559 | 1,543 | 1,545 | 807,900 |
2020/01/15 | 1,547 | 1,554 | 1,539 | 1,547 | 684,500 |
2020/01/14 | 1,537 | 1,563 | 1,537 | 1,551 | 591,700 |
2020/01/10 | 1,538 | 1,540 | 1,525 | 1,532 | 529,900 |
2020/01/09 | 1,547 | 1,555 | 1,538 | 1,544 | 608,700 |
2020/01/08 | 1,544 | 1,550 | 1,531 | 1,541 | 679,000 |
2020/01/07 | 1,544 | 1,560 | 1,543 | 1,555 | 499,000 |
2020/01/06 | 1,525 | 1,542 | 1,523 | 1,535 | 516,700 |