4676 (株)フジ・メディア・ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,880 | 1,880 | 1,858 | 1,859 | 594,000 | 1,859 |
| 2024-05-02 | 1,864.5 | 1,876 | 1,857.5 | 1,868.5 | 383,200 | 1,868.50 |
| 2024-05-01 | 1,858 | 1,873.5 | 1,843 | 1,865 | 485,100 | 1,865 |
| 2024-04-30 | 1,881.5 | 1,896.5 | 1,856.5 | 1,878 | 454,800 | 1,878 |
| 2024-04-26 | 1,851 | 1,873 | 1,831 | 1,858 | 458,400 | 1,858 |
| 2024-04-25 | 1,875.5 | 1,889 | 1,859 | 1,859 | 986,000 | 1,859 |
| 2024-04-24 | 1,887.5 | 1,895.5 | 1,863.5 | 1,893 | 578,400 | 1,893 |
| 2024-04-23 | 1,861.5 | 1,897.5 | 1,858.5 | 1,882 | 572,800 | 1,882 |
| 2024-04-22 | 1,890.5 | 1,902.5 | 1,859 | 1,877.5 | 573,800 | 1,877.50 |
| 2024-04-19 | 1,895 | 1,932.5 | 1,857 | 1,870 | 894,100 | 1,870 |
| 2024-04-18 | 1,900 | 1,920 | 1,883 | 1,908.5 | 892,300 | 1,908.50 |
| 2024-04-17 | 1,962 | 1,962 | 1,893 | 1,900 | 993,700 | 1,900 |
| 2024-04-16 | 2,003 | 2,009.5 | 1,955 | 1,962 | 643,200 | 1,962 |
| 2024-04-15 | 2,027.5 | 2,039 | 2,011 | 2,024.5 | 356,800 | 2,024.50 |
| 2024-04-12 | 2,048 | 2,059 | 2,028.5 | 2,043.5 | 801,300 | 2,043.50 |
| 2024-04-11 | 1,977.5 | 2,048 | 1,963.5 | 2,045 | 959,100 | 2,045 |
| 2024-04-10 | 1,957.5 | 2,013.5 | 1,957.5 | 2,005 | 910,100 | 2,005 |
| 2024-04-09 | 1,951.5 | 1,977 | 1,947.5 | 1,969 | 462,000 | 1,969 |
| 2024-04-08 | 1,959 | 1,968 | 1,933 | 1,939.5 | 421,900 | 1,939.50 |
| 2024-04-05 | 1,936 | 1,956.5 | 1,924 | 1,950.5 | 706,800 | 1,950.50 |
| 2024-04-04 | 1,937.5 | 1,956 | 1,930 | 1,950 | 524,700 | 1,950 |
| 2024-04-03 | 1,930 | 1,946.5 | 1,923.5 | 1,935.5 | 763,300 | 1,935.50 |
| 2024-04-02 | 1,908 | 1,946.5 | 1,892.5 | 1,945.5 | 811,900 | 1,945.50 |
| 2024-04-01 | 1,974.5 | 1,980 | 1,935.5 | 1,948 | 739,600 | 1,948 |
| 2024-03-29 | 1,975 | 2,009.5 | 1,930.5 | 1,984 | 2,189,400 | 1,984 |
| 2024-03-28 | 1,860 | 1,868 | 1,815 | 1,829 | 791,600 | 1,829 |
| 2024-03-27 | 1,824 | 1,905.5 | 1,818.5 | 1,878 | 1,317,700 | 1,878 |
| 2024-03-26 | 1,835 | 1,837 | 1,810 | 1,820 | 757,900 | 1,820 |
| 2024-03-25 | 1,905 | 1,907 | 1,856.5 | 1,859.5 | 908,900 | 1,859.50 |
| 2024-03-22 | 1,873.5 | 1,895.5 | 1,846.5 | 1,886.5 | 728,900 | 1,886.50 |
| 2024-03-21 | 1,884 | 1,892.5 | 1,864.5 | 1,869.5 | 658,000 | 1,869.50 |
| 2024-03-19 | 1,821.5 | 1,870 | 1,821.5 | 1,863.5 | 750,800 | 1,863.50 |
| 2024-03-18 | 1,829.5 | 1,840 | 1,816 | 1,832.5 | 657,300 | 1,832.50 |
| 2024-03-15 | 1,810.5 | 1,829 | 1,808.5 | 1,816 | 713,200 | 1,816 |
| 2024-03-14 | 1,790.5 | 1,819 | 1,780.5 | 1,811 | 610,000 | 1,811 |
| 2024-03-13 | 1,820 | 1,835 | 1,776 | 1,787.5 | 683,200 | 1,787.50 |
| 2024-03-12 | 1,814.5 | 1,814.5 | 1,775 | 1,801 | 586,000 | 1,801 |
| 2024-03-11 | 1,792 | 1,832.5 | 1,779.5 | 1,814.5 | 731,000 | 1,814.50 |
| 2024-03-08 | 1,776.5 | 1,854 | 1,773.5 | 1,828 | 879,800 | 1,828 |
| 2024-03-07 | 1,772 | 1,806 | 1,763 | 1,791 | 674,600 | 1,791 |
| 2024-03-06 | 1,769 | 1,791 | 1,758 | 1,758 | 520,300 | 1,758 |
| 2024-03-05 | 1,823.5 | 1,824.5 | 1,767.5 | 1,772 | 827,800 | 1,772 |
| 2024-03-04 | 1,813 | 1,851.5 | 1,804.5 | 1,843 | 857,400 | 1,843 |
| 2024-03-01 | 1,810 | 1,827.5 | 1,784 | 1,824 | 918,100 | 1,824 |
| 2024-02-29 | 1,816 | 1,820 | 1,777.5 | 1,792.5 | 986,000 | 1,792.50 |
| 2024-02-28 | 1,842.5 | 1,845.5 | 1,806.5 | 1,819.5 | 595,400 | 1,819.50 |
| 2024-02-27 | 1,884 | 1,884.5 | 1,849 | 1,856 | 604,800 | 1,856 |
| 2024-02-26 | 1,940 | 1,940 | 1,894.5 | 1,894.5 | 558,100 | 1,894.50 |
| 2024-02-22 | 1,952.5 | 1,952.5 | 1,926.5 | 1,930 | 613,000 | 1,930 |
| 2024-02-21 | 1,957.5 | 1,985 | 1,943.5 | 1,954.5 | 688,800 | 1,954.50 |
| 2024-02-20 | 1,961.5 | 1,965 | 1,932.5 | 1,940 | 666,700 | 1,940 |
| 2024-02-19 | 1,963.5 | 1,980 | 1,945 | 1,950.5 | 588,600 | 1,950.50 |
| 2024-02-16 | 1,950.5 | 1,975.5 | 1,941.5 | 1,951.5 | 702,900 | 1,951.50 |
| 2024-02-15 | 1,945.5 | 1,955 | 1,923.5 | 1,941.5 | 831,400 | 1,941.50 |
| 2024-02-14 | 1,925 | 1,931.5 | 1,916 | 1,929 | 729,600 | 1,929 |
| 2024-02-13 | 1,930 | 1,933 | 1,909 | 1,917.5 | 647,700 | 1,917.50 |
| 2024-02-09 | 1,912.5 | 1,951.5 | 1,908.5 | 1,923 | 894,000 | 1,923 |
| 2024-02-08 | 1,955 | 1,957.5 | 1,907 | 1,929 | 1,372,100 | 1,929 |
| 2024-02-07 | 1,914 | 2,006.5 | 1,914 | 1,965.5 | 2,913,100 | 1,965.50 |
| 2024-02-06 | 1,829 | 1,851 | 1,813 | 1,834 | 865,900 | 1,834 |
| 2024-02-05 | 1,850 | 1,891.5 | 1,840 | 1,840 | 2,367,400 | 1,840 |
| 2024-02-02 | 1,800 | 2,011.5 | 1,781 | 1,890 | 4,647,900 | 1,890 |
| 2024-02-01 | 1,751.5 | 1,764.5 | 1,740 | 1,760 | 413,900 | 1,760 |
| 2024-01-31 | 1,750 | 1,758.5 | 1,737.5 | 1,755 | 517,800 | 1,755 |
| 2024-01-30 | 1,759.5 | 1,763 | 1,749.5 | 1,753 | 742,100 | 1,753 |
| 2024-01-29 | 1,736.5 | 1,750 | 1,733.5 | 1,749 | 346,200 | 1,749 |
| 2024-01-26 | 1,739 | 1,749 | 1,723 | 1,727 | 589,100 | 1,727 |
| 2024-01-25 | 1,761 | 1,765 | 1,745 | 1,750.5 | 504,800 | 1,750.50 |
| 2024-01-24 | 1,750 | 1,754.5 | 1,742.5 | 1,750 | 383,900 | 1,750 |
| 2024-01-23 | 1,763.5 | 1,768 | 1,750 | 1,758 | 451,900 | 1,758 |
| 2024-01-22 | 1,758 | 1,766.5 | 1,740 | 1,766.5 | 416,400 | 1,766.50 |
| 2024-01-19 | 1,763 | 1,763 | 1,736.5 | 1,753 | 572,300 | 1,753 |
| 2024-01-18 | 1,750 | 1,768 | 1,745.5 | 1,750 | 625,400 | 1,750 |
| 2024-01-17 | 1,740 | 1,763.5 | 1,736.5 | 1,745.5 | 787,900 | 1,745.50 |
| 2024-01-16 | 1,725 | 1,735 | 1,704.5 | 1,734.5 | 611,500 | 1,734.50 |
| 2024-01-15 | 1,704.5 | 1,748 | 1,700 | 1,739 | 719,400 | 1,739 |
| 2024-01-12 | 1,717 | 1,726.5 | 1,687.5 | 1,696 | 627,700 | 1,696 |
| 2024-01-11 | 1,700 | 1,713.5 | 1,696 | 1,705 | 567,600 | 1,705 |
| 2024-01-10 | 1,652 | 1,691 | 1,644.5 | 1,679 | 825,300 | 1,679 |
| 2024-01-09 | 1,610.5 | 1,653 | 1,604.5 | 1,653 | 543,400 | 1,653 |
| 2024-01-05 | 1,611 | 1,620.5 | 1,604.5 | 1,610.5 | 685,200 | 1,610.50 |
| 2024-01-04 | 1,572 | 1,617 | 1,556.5 | 1,615 | 762,100 | 1,615 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
