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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
