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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,678 | 3,760 | 3,665 | 3,722 | 651,100 |
| 2026/03/10 | 3,758 | 3,758 | 3,644 | 3,664 | 902,600 |
| 2026/03/09 | 3,686 | 3,785 | 3,680 | 3,751 | 811,000 |
| 2026/03/06 | 3,686 | 3,803 | 3,649 | 3,774 | 817,100 |
| 2026/03/05 | 3,687 | 3,758 | 3,672 | 3,687 | 1,503,900 |
| 2026/03/04 | 3,595 | 3,681 | 3,580 | 3,675 | 1,727,300 |
| 2026/03/03 | 3,590 | 3,635 | 3,560 | 3,610 | 1,327,100 |
| 2026/03/02 | 3,600 | 3,630 | 3,570 | 3,590 | 988,300 |
| 2026/02/27 | 3,508 | 3,593 | 3,508 | 3,581 | 1,423,100 |
| 2026/02/26 | 3,455 | 3,488 | 3,431 | 3,452 | 472,600 |
| 2026/02/25 | 3,393 | 3,425 | 3,337 | 3,393 | 638,300 |
| 2026/02/24 | 3,371 | 3,444 | 3,365 | 3,415 | 746,500 |
| 2026/02/20 | 3,351 | 3,424 | 3,328 | 3,374 | 763,300 |
| 2026/02/19 | 3,430 | 3,438 | 3,331 | 3,373 | 750,300 |
| 2026/02/18 | 3,539 | 3,545 | 3,423 | 3,423 | 867,100 |
| 2026/02/17 | 3,556 | 3,590 | 3,517 | 3,537 | 432,500 |
| 2026/02/16 | 3,551 | 3,685 | 3,519 | 3,556 | 727,800 |
| 2026/02/13 | 3,543 | 3,586 | 3,485 | 3,507 | 789,100 |
| 2026/02/12 | 3,582 | 3,605 | 3,538 | 3,560 | 967,700 |
| 2026/02/10 | 3,630 | 3,646 | 3,587 | 3,629 | 584,600 |
| 2026/02/09 | 3,520 | 3,628 | 3,499 | 3,628 | 1,489,100 |
| 2026/02/06 | 3,507 | 3,543 | 3,406 | 3,466 | 1,605,100 |
| 2026/02/05 | 3,769 | 3,779 | 3,565 | 3,629 | 1,961,300 |
| 2026/02/04 | 3,980 | 4,040 | 3,475 | 3,839 | 4,123,500 |
| 2026/02/03 | 3,926 | 3,952 | 3,903 | 3,948 | 628,300 |
| 2026/02/02 | 3,930 | 3,965 | 3,908 | 3,926 | 653,300 |
| 2026/01/30 | 3,802 | 3,896 | 3,773 | 3,896 | 540,900 |
| 2026/01/29 | 3,750 | 3,809 | 3,720 | 3,780 | 547,000 |
| 2026/01/28 | 3,840 | 3,840 | 3,757 | 3,785 | 592,400 |
| 2026/01/27 | 3,920 | 3,926 | 3,854 | 3,855 | 690,300 |
| 2026/01/26 | 3,915 | 3,964 | 3,890 | 3,937 | 651,100 |
| 2026/01/23 | 3,953 | 4,015 | 3,944 | 3,945 | 652,100 |
| 2026/01/22 | 3,944 | 3,975 | 3,937 | 3,937 | 372,300 |
| 2026/01/21 | 3,945 | 3,962 | 3,913 | 3,932 | 383,400 |
| 2026/01/20 | 3,950 | 3,974 | 3,925 | 3,957 | 329,400 |
| 2026/01/19 | 3,953 | 3,990 | 3,940 | 3,952 | 302,400 |
| 2026/01/16 | 3,936 | 3,994 | 3,894 | 3,994 | 424,400 |
| 2026/01/15 | 3,929 | 3,978 | 3,923 | 3,956 | 367,200 |
| 2026/01/14 | 3,910 | 3,999 | 3,873 | 3,958 | 677,000 |
| 2026/01/13 | 3,980 | 4,002 | 3,908 | 3,915 | 867,300 |
| 2026/01/09 | 3,997 | 4,002 | 3,937 | 3,980 | 461,300 |
| 2026/01/08 | 3,896 | 3,989 | 3,879 | 3,984 | 844,000 |
| 2026/01/07 | 3,943 | 3,948 | 3,818 | 3,879 | 765,500 |
| 2026/01/06 | 3,850 | 3,974 | 3,822 | 3,970 | 1,044,500 |
| 2026/01/05 | 3,710 | 3,815 | 3,710 | 3,810 | 755,200 |