3138 (株)富士山マガジンサービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 656 | 656 | 600 | 629 | 16,800 | 629 |
| 2025-04-03 | 661 | 662 | 658 | 660 | 1,300 | 660 |
| 2025-04-02 | 661 | 663 | 658 | 661 | 2,900 | 661 |
| 2025-04-01 | 671 | 671 | 660 | 661 | 4,600 | 661 |
| 2025-03-31 | 667 | 667 | 650 | 661 | 3,600 | 661 |
| 2025-03-28 | 673 | 673 | 670 | 670 | 1,300 | 670 |
| 2025-03-27 | 670 | 670 | 667 | 670 | 3,900 | 670 |
| 2025-03-26 | 679 | 680 | 678 | 678 | 10,000 | 678 |
| 2025-03-25 | 679 | 679 | 679 | 679 | 900 | 679 |
| 2025-03-24 | 676 | 676 | 672 | 675 | 1,300 | 675 |
| 2025-03-21 | 676 | 680 | 670 | 680 | 2,000 | 680 |
| 2025-03-19 | 679 | 679 | 673 | 676 | 1,000 | 676 |
| 2025-03-18 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2025-03-17 | 669 | 681 | 669 | 681 | 1,300 | 681 |
| 2025-03-14 | 667 | 672 | 665 | 668 | 6,800 | 668 |
| 2025-03-13 | 675 | 682 | 667 | 667 | 5,100 | 667 |
| 2025-03-12 | 677 | 682 | 675 | 675 | 2,700 | 675 |
| 2025-03-11 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2025-03-10 | 681 | 684 | 677 | 680 | 11,400 | 680 |
| 2025-03-07 | 680 | 680 | 680 | 680 | 800 | 680 |
| 2025-03-06 | 680 | 687 | 680 | 684 | 2,100 | 684 |
| 2025-03-05 | 681 | 684 | 677 | 684 | 19,900 | 684 |
| 2025-03-04 | 678 | 687 | 678 | 679 | 9,800 | 679 |
| 2025-03-03 | 674 | 677 | 674 | 677 | 2,500 | 677 |
| 2025-02-28 | 676 | 676 | 674 | 674 | 600 | 674 |
| 2025-02-27 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2025-02-26 | 684 | 684 | 680 | 681 | 1,900 | 681 |
| 2025-02-25 | 680 | 687 | 680 | 683 | 1,700 | 683 |
| 2025-02-21 | 680 | 680 | 679 | 679 | 700 | 679 |
| 2025-02-20 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2025-02-19 | 672 | 681 | 672 | 681 | 3,100 | 681 |
| 2025-02-18 | 681 | 681 | 680 | 680 | 300 | 680 |
| 2025-02-17 | 681 | 681 | 674 | 680 | 6,100 | 680 |
| 2025-02-14 | 681 | 685 | 681 | 685 | 300 | 685 |
| 2025-02-13 | 684 | 684 | 682 | 682 | 800 | 682 |
| 2025-02-12 | 687 | 690 | 673 | 684 | 3,800 | 684 |
| 2025-02-10 | 684 | 689 | 684 | 689 | 600 | 689 |
| 2025-02-07 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2025-02-06 | - | - | - | 685 | - | 685 |
| 2025-02-05 | 689 | 689 | 685 | 685 | 500 | 685 |
| 2025-02-04 | 691 | 691 | 690 | 690 | 300 | 690 |
| 2025-02-03 | 690 | 692 | 690 | 691 | 800 | 691 |
| 2025-01-31 | 701 | 701 | 683 | 690 | 2,000 | 690 |
| 2025-01-30 | 690 | 691 | 690 | 691 | 1,400 | 691 |
| 2025-01-29 | 686 | 690 | 686 | 690 | 1,400 | 690 |
| 2025-01-28 | 693 | 693 | 685 | 690 | 2,300 | 690 |
| 2025-01-27 | 699 | 699 | 683 | 683 | 2,600 | 683 |
| 2025-01-24 | 680 | 682 | 677 | 682 | 4,000 | 682 |
| 2025-01-23 | - | - | - | 672 | - | 672 |
| 2025-01-22 | 677 | 677 | 672 | 672 | 200 | 672 |
| 2025-01-21 | 672 | 673 | 669 | 673 | 600 | 673 |
| 2025-01-20 | 678 | 678 | 675 | 675 | 900 | 675 |
| 2025-01-17 | 672 | 673 | 672 | 673 | 400 | 673 |
| 2025-01-16 | 672 | 672 | 672 | 672 | 200 | 672 |
| 2025-01-15 | 674 | 679 | 674 | 679 | 300 | 679 |
| 2025-01-14 | 672 | 674 | 670 | 674 | 1,600 | 674 |
| 2025-01-10 | 675 | 675 | 671 | 672 | 2,700 | 672 |
| 2025-01-09 | 675 | 690 | 675 | 678 | 4,300 | 678 |
| 2025-01-08 | 673 | 680 | 673 | 679 | 4,600 | 679 |
| 2025-01-07 | 670 | 674 | 670 | 673 | 99,900 | 673 |
| 2025-01-06 | 668 | 670 | 666 | 670 | 5,400 | 670 |
分割・併合履歴 ： [2017-08-29]1株→2株