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
2024-12-066886896886891,100689
2024-12-0568568768568710,100687
2024-12-046856856826822,100682
2024-12-03682688682685500685
2024-12-026816896816842,000684
2024-11-296856856776811,300681
2024-11-28687687680681700681
2024-11-27682690682687600687
2024-11-26684684680680500680
2024-11-256806806796801,600680
2024-11-22674678674676700676
2024-11-216756756746752,100675
2024-11-20---679-679
2024-11-19679679679679100679
2024-11-186806826796792,000679
2024-11-156726836726823,600682
2024-11-14682682675682500682
2024-11-13678678675675200675
2024-11-126736806706801,500680
2024-11-116726786656651,800665
2024-11-08---672-672
2024-11-07672672672672200672
2024-11-06678678674674700674
2024-11-05678678674675800675
2024-11-01680680678678300678
2024-10-316806806806801,400680
2024-10-306706776706712,500671
2024-10-29669669669669100669
2024-10-286696726696721,000672
2024-10-256706716676711,300671
2024-10-24666668666668300668
2024-10-236676706646642,700664
2024-10-22670670667667300667
2024-10-21669670669670200670
2024-10-18---669-669
2024-10-176706726526694,000669
2024-10-166716796696701,600670
2024-10-156776776716711,800671
2024-10-11673675673675500675
2024-10-10679679673673400673
2024-10-09679685679679400679
2024-10-08673678673678400678
2024-10-07673673673673100673
2024-10-04673673673673100673
2024-10-036836836656732,500673
2024-10-026786826736821,000682
2024-10-016786816786781,300678
2024-09-30676676675675300675
2024-09-27676676676676400676
2024-09-266786806766762,500676
2024-09-25677677677677600677
2024-09-246796796786781,400678
2024-09-20672672672672300672
2024-09-196746746716721,200672
2024-09-18671671671671200671
2024-09-176776776636692,000669
2024-09-13674674672672200672
2024-09-12672672663672600672
2024-09-116706706696691,300669
2024-09-106706706706701,200670
2024-09-096716716656661,900666
2024-09-06670672670672400672
2024-09-056736736736731,300673
2024-09-046786786736731,500673
2024-09-036876906876872,300687
2024-09-026896896876871,200687
2024-08-306886896836891,400689
2024-08-296876886846881,400688
2024-08-286906906876872,400687
2024-08-27687697687695500695
2024-08-26687687687687800687
2024-08-236786856786843,700684
2024-08-226796806786784,800678
2024-08-216806846796791,500679
2024-08-20682686674678700678
2024-08-196756896756792,600679
2024-08-166816866736736,200673
2024-08-156916916816832,900683
2024-08-1468470366569114,300691
2024-08-1367868466968413,800684
2024-08-09672678672678300678
2024-08-086616756616721,400672
2024-08-076796856696704,100670
2024-08-066446856446813,300681
2024-08-056856856536548,500654
2024-08-027207206907006,800700
2024-08-017127267127262,300726
2024-07-31720720720720200720
2024-07-30717721711719900719
2024-07-29714722714722200722
2024-07-267277277147141,200714
2024-07-257287287157171,200717
2024-07-247227287177281,800728
2024-07-237207267207251,800725
2024-07-227177217167204,400720
2024-07-19713717713717200717
2024-07-18712713710713500713
2024-07-1770471270371227,800712
2024-07-167057107047103,700710
2024-07-12691705691705103,600705
2024-07-11699702699702600702
2024-07-10698699693699600699
2024-07-09699699695699400699
2024-07-087017016927002,800700
2024-07-0570070469970416,400704
2024-07-04700701697701800701
2024-07-03698700698700300700
2024-07-02701703698698500698
2024-07-017007046976981,200698
2024-06-286987006987003,100700
2024-06-276927006926971,300697
2024-06-266946966896891,600689
2024-06-25691692691692900692
2024-06-246946946876905,700690
2024-06-216906906906903,400690
2024-06-20690690689689400689
2024-06-19688690688690300690
2024-06-18694694688688400688
2024-06-17690691688691800691
2024-06-14---683-683
2024-06-136866866826831,000683
2024-06-126876876816848,200684
2024-06-11683687683687500687
2024-06-10689690685689700689
2024-06-076856886836871,700687
2024-06-06687687685685200685
2024-06-05689689686687400687
2024-06-046896926886881,600688
2024-06-03690690690690100690
2024-05-31688695688695600695
2024-05-30687688687688200688
2024-05-29688688687687600687
2024-05-28---690-690
2024-05-27693693690690800690
2024-05-246846916826913,300691
2024-05-236956956746827,900682
2024-05-22699699696696400696
2024-05-21697697697697600697
2024-05-207007006956997,200699
2024-05-176987016987005,200700
2024-05-167007006947007,000700
2024-05-15700700699699800699
2024-05-1470271369669918,300699
2024-05-136956956906952,200695
2024-05-106977036956951,100695
2024-05-09696696696696200696
2024-05-087037036976971,400697
2024-05-076977036977031,100703
2024-05-02697697696696600696
2024-05-016997016916976,200697
2024-04-30698699698699200699
2024-04-26702702702702600702
2024-04-257027026976983,100698
2024-04-24698700698700300700
2024-04-23700700698700700700
2024-04-22697697697697200697
2024-04-196986986956951,000695
2024-04-18703703703703100703
2024-04-177007006986981,000698
2024-04-16704704700703300703
2024-04-15698698698698100698
2024-04-127027076986981,100698
2024-04-11701702695702400702
2024-04-10702702700701300701
2024-04-09702702702702200702
2024-04-087027026996991,100699
2024-04-05704704700700500700
2024-04-04702706702704500704
2024-04-037007027007021,500702
2024-04-026987056987002,600700
2024-04-01709709701701800701
2024-03-29704709704709500709
2024-03-28709709709709200709
2024-03-276987156987152,300715
2024-03-267057127047104,500710
2024-03-256957096957004,700700
2024-03-226966996956991,000699
2024-03-21696697696696400696
2024-03-19694695693695800695
2024-03-186936986926931,800693
2024-03-15695701695701300701
2024-03-14701701695695600695
2024-03-136977036967031,300703
2024-03-126967036967031,600703
2024-03-116897026896962,900696
2024-03-08694694694694400694
2024-03-076907036906985,100698
2024-03-06693695693695400695
2024-03-056936966786964,800696
2024-03-046937006936951,400695
2024-03-016857056856896,000689
2024-02-29685685682682600682
2024-02-28686686682682400682
2024-02-27687687679684900684
2024-02-266916916786881,600688
2024-02-22685685685685400685
2024-02-21681681680680500680
2024-02-206766816756811,300681
2024-02-196806806766782,200678
2024-02-1667968167568113,800681
2024-02-156806886786783,200678
2024-02-147007006806863,200686
2024-02-136937006937002,500700
2024-02-096946946926921,500692
2024-02-08695697695697600697
2024-02-076946996946971,700697
2024-02-066986996906981,800698
2024-02-056916986886983,900698
2024-02-026896896806852,800685
2024-02-01689689689689100689
2024-01-316896946896891,100689
2024-01-30689689689689700689
2024-01-296876946876921,800692
2024-01-26695695693693800693
2024-01-25699699696696600696
2024-01-24688693688691600691
2024-01-236886906886881,400688
2024-01-226986986896892,700689
2024-01-196966966916911,500691
2024-01-186966986966971,400697
2024-01-17698699698698800698
2024-01-16704706700700800700
2024-01-15702705702702900702
2024-01-127067087027021,900702
2024-01-117037157037054,000705
2024-01-107077106957014,700701
2024-01-096957006926983,600698
2024-01-05690695690695800695
2024-01-046886926876911,500691

分割・併合履歴 : [2017-08-29]1株→2株