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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,828 | 3,929 | 3,826 | 3,910 | 464,000 |
| 2026/04/30 | 3,830 | 3,867 | 3,728 | 3,857 | 698,100 |
| 2026/04/28 | 3,895 | 3,956 | 3,868 | 3,879 | 790,300 |
| 2026/04/27 | 3,966 | 4,004 | 3,925 | 3,937 | 366,700 |
| 2026/04/24 | 3,951 | 4,064 | 3,932 | 4,059 | 497,500 |
| 2026/04/23 | 4,012 | 4,034 | 3,901 | 3,969 | 479,000 |
| 2026/04/22 | 3,900 | 4,014 | 3,867 | 3,979 | 616,800 |
| 2026/04/21 | 4,065 | 4,065 | 3,931 | 3,932 | 479,900 |
| 2026/04/20 | 3,835 | 4,132 | 3,831 | 4,066 | 1,756,100 |
| 2026/04/17 | 3,949 | 3,951 | 3,761 | 3,773 | 1,675,300 |
| 2026/04/16 | 4,214 | 4,214 | 3,718 | 3,904 | 2,938,600 |
| 2026/04/15 | 4,250 | 4,266 | 4,148 | 4,164 | 1,374,500 |
| 2026/04/14 | 4,225 | 4,239 | 4,171 | 4,198 | 530,400 |
| 2026/04/13 | 4,210 | 4,256 | 4,170 | 4,202 | 805,500 |
| 2026/04/10 | 4,260 | 4,305 | 4,244 | 4,260 | 484,200 |
| 2026/04/09 | 4,296 | 4,343 | 4,268 | 4,284 | 1,160,100 |
| 2026/04/08 | 4,444 | 4,444 | 4,267 | 4,295 | 1,237,600 |
| 2026/04/07 | 4,300 | 4,466 | 4,267 | 4,386 | 1,289,700 |
| 2026/04/06 | 4,264 | 4,322 | 4,196 | 4,294 | 776,300 |
| 2026/04/03 | 4,101 | 4,185 | 4,101 | 4,164 | 515,400 |
| 2026/03/27 | 4,091 | 4,200 | 4,076 | 4,170 | 1,319,500 |
| 2026/03/26 | 4,006 | 4,091 | 3,986 | 4,091 | 763,600 |
| 2026/03/25 | 3,986 | 4,038 | 3,977 | 4,013 | 573,600 |
| 2026/03/24 | 3,930 | 3,992 | 3,800 | 3,958 | 954,000 |
| 2026/03/23 | 3,929 | 4,033 | 3,814 | 3,908 | 2,160,900 |
| 2026/03/19 | 3,829 | 3,893 | 3,828 | 3,859 | 438,000 |
| 2026/03/18 | 3,795 | 3,872 | 3,777 | 3,872 | 579,400 |
| 2026/03/17 | 3,747 | 3,812 | 3,742 | 3,805 | 589,300 |
| 2026/03/16 | 3,734 | 3,799 | 3,722 | 3,730 | 754,000 |
| 2026/03/13 | 3,587 | 3,718 | 3,575 | 3,718 | 1,099,600 |
| 2026/03/12 | 3,662 | 3,678 | 3,637 | 3,657 | 804,600 |
| 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 |