3138 (株)富士山マガジンサービス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 682 | 688 | 682 | 685 | 500 | 685 |
| 2024-12-02 | 681 | 689 | 681 | 684 | 2,000 | 684 |
| 2024-11-29 | 685 | 685 | 677 | 681 | 1,300 | 681 |
| 2024-11-28 | 687 | 687 | 680 | 681 | 700 | 681 |
| 2024-11-27 | 682 | 690 | 682 | 687 | 600 | 687 |
| 2024-11-26 | 684 | 684 | 680 | 680 | 500 | 680 |
| 2024-11-25 | 680 | 680 | 679 | 680 | 1,600 | 680 |
| 2024-11-22 | 674 | 678 | 674 | 676 | 700 | 676 |
| 2024-11-21 | 675 | 675 | 674 | 675 | 2,100 | 675 |
| 2024-11-20 | - | - | - | 679 | - | 679 |
| 2024-11-19 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2024-11-18 | 680 | 682 | 679 | 679 | 2,000 | 679 |
| 2024-11-15 | 672 | 683 | 672 | 682 | 3,600 | 682 |
| 2024-11-14 | 682 | 682 | 675 | 682 | 500 | 682 |
| 2024-11-13 | 678 | 678 | 675 | 675 | 200 | 675 |
| 2024-11-12 | 673 | 680 | 670 | 680 | 1,500 | 680 |
| 2024-11-11 | 672 | 678 | 665 | 665 | 1,800 | 665 |
| 2024-11-08 | - | - | - | 672 | - | 672 |
| 2024-11-07 | 672 | 672 | 672 | 672 | 200 | 672 |
| 2024-11-06 | 678 | 678 | 674 | 674 | 700 | 674 |
| 2024-11-05 | 678 | 678 | 674 | 675 | 800 | 675 |
| 2024-11-01 | 680 | 680 | 678 | 678 | 300 | 678 |
| 2024-10-31 | 680 | 680 | 680 | 680 | 1,400 | 680 |
| 2024-10-30 | 670 | 677 | 670 | 671 | 2,500 | 671 |
| 2024-10-29 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2024-10-28 | 669 | 672 | 669 | 672 | 1,000 | 672 |
| 2024-10-25 | 670 | 671 | 667 | 671 | 1,300 | 671 |
| 2024-10-24 | 666 | 668 | 666 | 668 | 300 | 668 |
| 2024-10-23 | 667 | 670 | 664 | 664 | 2,700 | 664 |
| 2024-10-22 | 670 | 670 | 667 | 667 | 300 | 667 |
| 2024-10-21 | 669 | 670 | 669 | 670 | 200 | 670 |
| 2024-10-18 | - | - | - | 669 | - | 669 |
| 2024-10-17 | 670 | 672 | 652 | 669 | 4,000 | 669 |
| 2024-10-16 | 671 | 679 | 669 | 670 | 1,600 | 670 |
| 2024-10-15 | 677 | 677 | 671 | 671 | 1,800 | 671 |
| 2024-10-11 | 673 | 675 | 673 | 675 | 500 | 675 |
| 2024-10-10 | 679 | 679 | 673 | 673 | 400 | 673 |
| 2024-10-09 | 679 | 685 | 679 | 679 | 400 | 679 |
| 2024-10-08 | 673 | 678 | 673 | 678 | 400 | 678 |
| 2024-10-07 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2024-10-04 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2024-10-03 | 683 | 683 | 665 | 673 | 2,500 | 673 |
| 2024-10-02 | 678 | 682 | 673 | 682 | 1,000 | 682 |
| 2024-10-01 | 678 | 681 | 678 | 678 | 1,300 | 678 |
| 2024-09-30 | 676 | 676 | 675 | 675 | 300 | 675 |
| 2024-09-27 | 676 | 676 | 676 | 676 | 400 | 676 |
| 2024-09-26 | 678 | 680 | 676 | 676 | 2,500 | 676 |
| 2024-09-25 | 677 | 677 | 677 | 677 | 600 | 677 |
| 2024-09-24 | 679 | 679 | 678 | 678 | 1,400 | 678 |
| 2024-09-20 | 672 | 672 | 672 | 672 | 300 | 672 |
| 2024-09-19 | 674 | 674 | 671 | 672 | 1,200 | 672 |
| 2024-09-18 | 671 | 671 | 671 | 671 | 200 | 671 |
| 2024-09-17 | 677 | 677 | 663 | 669 | 2,000 | 669 |
| 2024-09-13 | 674 | 674 | 672 | 672 | 200 | 672 |
| 2024-09-12 | 672 | 672 | 663 | 672 | 600 | 672 |
| 2024-09-11 | 670 | 670 | 669 | 669 | 1,300 | 669 |
| 2024-09-10 | 670 | 670 | 670 | 670 | 1,200 | 670 |
| 2024-09-09 | 671 | 671 | 665 | 666 | 1,900 | 666 |
| 2024-09-06 | 670 | 672 | 670 | 672 | 400 | 672 |
| 2024-09-05 | 673 | 673 | 673 | 673 | 1,300 | 673 |
| 2024-09-04 | 678 | 678 | 673 | 673 | 1,500 | 673 |
| 2024-09-03 | 687 | 690 | 687 | 687 | 2,300 | 687 |
| 2024-09-02 | 689 | 689 | 687 | 687 | 1,200 | 687 |
| 2024-08-30 | 688 | 689 | 683 | 689 | 1,400 | 689 |
| 2024-08-29 | 687 | 688 | 684 | 688 | 1,400 | 688 |
| 2024-08-28 | 690 | 690 | 687 | 687 | 2,400 | 687 |
| 2024-08-27 | 687 | 697 | 687 | 695 | 500 | 695 |
| 2024-08-26 | 687 | 687 | 687 | 687 | 800 | 687 |
| 2024-08-23 | 678 | 685 | 678 | 684 | 3,700 | 684 |
| 2024-08-22 | 679 | 680 | 678 | 678 | 4,800 | 678 |
| 2024-08-21 | 680 | 684 | 679 | 679 | 1,500 | 679 |
| 2024-08-20 | 682 | 686 | 674 | 678 | 700 | 678 |
| 2024-08-19 | 675 | 689 | 675 | 679 | 2,600 | 679 |
| 2024-08-16 | 681 | 686 | 673 | 673 | 6,200 | 673 |
| 2024-08-15 | 691 | 691 | 681 | 683 | 2,900 | 683 |
| 2024-08-14 | 684 | 703 | 665 | 691 | 14,300 | 691 |
| 2024-08-13 | 678 | 684 | 669 | 684 | 13,800 | 684 |
| 2024-08-09 | 672 | 678 | 672 | 678 | 300 | 678 |
| 2024-08-08 | 661 | 675 | 661 | 672 | 1,400 | 672 |
| 2024-08-07 | 679 | 685 | 669 | 670 | 4,100 | 670 |
| 2024-08-06 | 644 | 685 | 644 | 681 | 3,300 | 681 |
| 2024-08-05 | 685 | 685 | 653 | 654 | 8,500 | 654 |
| 2024-08-02 | 720 | 720 | 690 | 700 | 6,800 | 700 |
| 2024-08-01 | 712 | 726 | 712 | 726 | 2,300 | 726 |
| 2024-07-31 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2024-07-30 | 717 | 721 | 711 | 719 | 900 | 719 |
| 2024-07-29 | 714 | 722 | 714 | 722 | 200 | 722 |
| 2024-07-26 | 727 | 727 | 714 | 714 | 1,200 | 714 |
| 2024-07-25 | 728 | 728 | 715 | 717 | 1,200 | 717 |
| 2024-07-24 | 722 | 728 | 717 | 728 | 1,800 | 728 |
| 2024-07-23 | 720 | 726 | 720 | 725 | 1,800 | 725 |
| 2024-07-22 | 717 | 721 | 716 | 720 | 4,400 | 720 |
| 2024-07-19 | 713 | 717 | 713 | 717 | 200 | 717 |
| 2024-07-18 | 712 | 713 | 710 | 713 | 500 | 713 |
| 2024-07-17 | 704 | 712 | 703 | 712 | 27,800 | 712 |
| 2024-07-16 | 705 | 710 | 704 | 710 | 3,700 | 710 |
| 2024-07-12 | 691 | 705 | 691 | 705 | 103,600 | 705 |
| 2024-07-11 | 699 | 702 | 699 | 702 | 600 | 702 |
| 2024-07-10 | 698 | 699 | 693 | 699 | 600 | 699 |
| 2024-07-09 | 699 | 699 | 695 | 699 | 400 | 699 |
| 2024-07-08 | 701 | 701 | 692 | 700 | 2,800 | 700 |
| 2024-07-05 | 700 | 704 | 699 | 704 | 16,400 | 704 |
| 2024-07-04 | 700 | 701 | 697 | 701 | 800 | 701 |
| 2024-07-03 | 698 | 700 | 698 | 700 | 300 | 700 |
| 2024-07-02 | 701 | 703 | 698 | 698 | 500 | 698 |
| 2024-07-01 | 700 | 704 | 697 | 698 | 1,200 | 698 |
| 2024-06-28 | 698 | 700 | 698 | 700 | 3,100 | 700 |
| 2024-06-27 | 692 | 700 | 692 | 697 | 1,300 | 697 |
| 2024-06-26 | 694 | 696 | 689 | 689 | 1,600 | 689 |
| 2024-06-25 | 691 | 692 | 691 | 692 | 900 | 692 |
| 2024-06-24 | 694 | 694 | 687 | 690 | 5,700 | 690 |
| 2024-06-21 | 690 | 690 | 690 | 690 | 3,400 | 690 |
| 2024-06-20 | 690 | 690 | 689 | 689 | 400 | 689 |
| 2024-06-19 | 688 | 690 | 688 | 690 | 300 | 690 |
| 2024-06-18 | 694 | 694 | 688 | 688 | 400 | 688 |
| 2024-06-17 | 690 | 691 | 688 | 691 | 800 | 691 |
| 2024-06-14 | - | - | - | 683 | - | 683 |
| 2024-06-13 | 686 | 686 | 682 | 683 | 1,000 | 683 |
| 2024-06-12 | 687 | 687 | 681 | 684 | 8,200 | 684 |
| 2024-06-11 | 683 | 687 | 683 | 687 | 500 | 687 |
| 2024-06-10 | 689 | 690 | 685 | 689 | 700 | 689 |
| 2024-06-07 | 685 | 688 | 683 | 687 | 1,700 | 687 |
| 2024-06-06 | 687 | 687 | 685 | 685 | 200 | 685 |
| 2024-06-05 | 689 | 689 | 686 | 687 | 400 | 687 |
| 2024-06-04 | 689 | 692 | 688 | 688 | 1,600 | 688 |
| 2024-06-03 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2024-05-31 | 688 | 695 | 688 | 695 | 600 | 695 |
| 2024-05-30 | 687 | 688 | 687 | 688 | 200 | 688 |
| 2024-05-29 | 688 | 688 | 687 | 687 | 600 | 687 |
| 2024-05-28 | - | - | - | 690 | - | 690 |
| 2024-05-27 | 693 | 693 | 690 | 690 | 800 | 690 |
| 2024-05-24 | 684 | 691 | 682 | 691 | 3,300 | 691 |
| 2024-05-23 | 695 | 695 | 674 | 682 | 7,900 | 682 |
| 2024-05-22 | 699 | 699 | 696 | 696 | 400 | 696 |
| 2024-05-21 | 697 | 697 | 697 | 697 | 600 | 697 |
| 2024-05-20 | 700 | 700 | 695 | 699 | 7,200 | 699 |
| 2024-05-17 | 698 | 701 | 698 | 700 | 5,200 | 700 |
| 2024-05-16 | 700 | 700 | 694 | 700 | 7,000 | 700 |
| 2024-05-15 | 700 | 700 | 699 | 699 | 800 | 699 |
| 2024-05-14 | 702 | 713 | 696 | 699 | 18,300 | 699 |
| 2024-05-13 | 695 | 695 | 690 | 695 | 2,200 | 695 |
| 2024-05-10 | 697 | 703 | 695 | 695 | 1,100 | 695 |
| 2024-05-09 | 696 | 696 | 696 | 696 | 200 | 696 |
| 2024-05-08 | 703 | 703 | 697 | 697 | 1,400 | 697 |
| 2024-05-07 | 697 | 703 | 697 | 703 | 1,100 | 703 |
| 2024-05-02 | 697 | 697 | 696 | 696 | 600 | 696 |
| 2024-05-01 | 699 | 701 | 691 | 697 | 6,200 | 697 |
| 2024-04-30 | 698 | 699 | 698 | 699 | 200 | 699 |
| 2024-04-26 | 702 | 702 | 702 | 702 | 600 | 702 |
| 2024-04-25 | 702 | 702 | 697 | 698 | 3,100 | 698 |
| 2024-04-24 | 698 | 700 | 698 | 700 | 300 | 700 |
| 2024-04-23 | 700 | 700 | 698 | 700 | 700 | 700 |
| 2024-04-22 | 697 | 697 | 697 | 697 | 200 | 697 |
| 2024-04-19 | 698 | 698 | 695 | 695 | 1,000 | 695 |
| 2024-04-18 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2024-04-17 | 700 | 700 | 698 | 698 | 1,000 | 698 |
| 2024-04-16 | 704 | 704 | 700 | 703 | 300 | 703 |
| 2024-04-15 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2024-04-12 | 702 | 707 | 698 | 698 | 1,100 | 698 |
| 2024-04-11 | 701 | 702 | 695 | 702 | 400 | 702 |
| 2024-04-10 | 702 | 702 | 700 | 701 | 300 | 701 |
| 2024-04-09 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2024-04-08 | 702 | 702 | 699 | 699 | 1,100 | 699 |
| 2024-04-05 | 704 | 704 | 700 | 700 | 500 | 700 |
| 2024-04-04 | 702 | 706 | 702 | 704 | 500 | 704 |
| 2024-04-03 | 700 | 702 | 700 | 702 | 1,500 | 702 |
| 2024-04-02 | 698 | 705 | 698 | 700 | 2,600 | 700 |
| 2024-04-01 | 709 | 709 | 701 | 701 | 800 | 701 |
| 2024-03-29 | 704 | 709 | 704 | 709 | 500 | 709 |
| 2024-03-28 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2024-03-27 | 698 | 715 | 698 | 715 | 2,300 | 715 |
| 2024-03-26 | 705 | 712 | 704 | 710 | 4,500 | 710 |
| 2024-03-25 | 695 | 709 | 695 | 700 | 4,700 | 700 |
| 2024-03-22 | 696 | 699 | 695 | 699 | 1,000 | 699 |
| 2024-03-21 | 696 | 697 | 696 | 696 | 400 | 696 |
| 2024-03-19 | 694 | 695 | 693 | 695 | 800 | 695 |
| 2024-03-18 | 693 | 698 | 692 | 693 | 1,800 | 693 |
| 2024-03-15 | 695 | 701 | 695 | 701 | 300 | 701 |
| 2024-03-14 | 701 | 701 | 695 | 695 | 600 | 695 |
| 2024-03-13 | 697 | 703 | 696 | 703 | 1,300 | 703 |
| 2024-03-12 | 696 | 703 | 696 | 703 | 1,600 | 703 |
| 2024-03-11 | 689 | 702 | 689 | 696 | 2,900 | 696 |
| 2024-03-08 | 694 | 694 | 694 | 694 | 400 | 694 |
| 2024-03-07 | 690 | 703 | 690 | 698 | 5,100 | 698 |
| 2024-03-06 | 693 | 695 | 693 | 695 | 400 | 695 |
| 2024-03-05 | 693 | 696 | 678 | 696 | 4,800 | 696 |
| 2024-03-04 | 693 | 700 | 693 | 695 | 1,400 | 695 |
| 2024-03-01 | 685 | 705 | 685 | 689 | 6,000 | 689 |
| 2024-02-29 | 685 | 685 | 682 | 682 | 600 | 682 |
| 2024-02-28 | 686 | 686 | 682 | 682 | 400 | 682 |
| 2024-02-27 | 687 | 687 | 679 | 684 | 900 | 684 |
| 2024-02-26 | 691 | 691 | 678 | 688 | 1,600 | 688 |
| 2024-02-22 | 685 | 685 | 685 | 685 | 400 | 685 |
| 2024-02-21 | 681 | 681 | 680 | 680 | 500 | 680 |
| 2024-02-20 | 676 | 681 | 675 | 681 | 1,300 | 681 |
| 2024-02-19 | 680 | 680 | 676 | 678 | 2,200 | 678 |
| 2024-02-16 | 679 | 681 | 675 | 681 | 13,800 | 681 |
| 2024-02-15 | 680 | 688 | 678 | 678 | 3,200 | 678 |
| 2024-02-14 | 700 | 700 | 680 | 686 | 3,200 | 686 |
| 2024-02-13 | 693 | 700 | 693 | 700 | 2,500 | 700 |
| 2024-02-09 | 694 | 694 | 692 | 692 | 1,500 | 692 |
| 2024-02-08 | 695 | 697 | 695 | 697 | 600 | 697 |
| 2024-02-07 | 694 | 699 | 694 | 697 | 1,700 | 697 |
| 2024-02-06 | 698 | 699 | 690 | 698 | 1,800 | 698 |
| 2024-02-05 | 691 | 698 | 688 | 698 | 3,900 | 698 |
| 2024-02-02 | 689 | 689 | 680 | 685 | 2,800 | 685 |
| 2024-02-01 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2024-01-31 | 689 | 694 | 689 | 689 | 1,100 | 689 |
| 2024-01-30 | 689 | 689 | 689 | 689 | 700 | 689 |
| 2024-01-29 | 687 | 694 | 687 | 692 | 1,800 | 692 |
| 2024-01-26 | 695 | 695 | 693 | 693 | 800 | 693 |
| 2024-01-25 | 699 | 699 | 696 | 696 | 600 | 696 |
| 2024-01-24 | 688 | 693 | 688 | 691 | 600 | 691 |
| 2024-01-23 | 688 | 690 | 688 | 688 | 1,400 | 688 |
| 2024-01-22 | 698 | 698 | 689 | 689 | 2,700 | 689 |
| 2024-01-19 | 696 | 696 | 691 | 691 | 1,500 | 691 |
| 2024-01-18 | 696 | 698 | 696 | 697 | 1,400 | 697 |
| 2024-01-17 | 698 | 699 | 698 | 698 | 800 | 698 |
| 2024-01-16 | 704 | 706 | 700 | 700 | 800 | 700 |
| 2024-01-15 | 702 | 705 | 702 | 702 | 900 | 702 |
| 2024-01-12 | 706 | 708 | 702 | 702 | 1,900 | 702 |
| 2024-01-11 | 703 | 715 | 703 | 705 | 4,000 | 705 |
| 2024-01-10 | 707 | 710 | 695 | 701 | 4,700 | 701 |
| 2024-01-09 | 695 | 700 | 692 | 698 | 3,600 | 698 |
| 2024-01-05 | 690 | 695 | 690 | 695 | 800 | 695 |
| 2024-01-04 | 688 | 692 | 687 | 691 | 1,500 | 691 |
分割・併合履歴 ： [2017-08-29]1株→2株
