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
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

このページの先頭へ