3138 (株)富士山マガジンサービス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-307807827777772,000777
2022-12-298008007657803,700780
2022-12-287848067808036,600803
2022-12-277837837767783,000778
2022-12-2681281279079010,000790
2022-12-2375581575579734,000797
2022-12-227607607557551,400755
2022-12-21754754752754700754
2022-12-207637637547543,500754
2022-12-197677757597637,600763
2022-12-1676077776076613,600766
2022-12-157517667517665,500766
2022-12-14751755751755300755
2022-12-137517607497504,200750
2022-12-127537567527541,900754
2022-12-097547547537531,300753
2022-12-087527587527561,500756
2022-12-077487597487591,200759
2022-12-067457537427532,400753
2022-12-057467487387432,900743
2022-12-027497577497572,000757
2022-12-017507517477481,700748
2022-11-307507557497511,600751
2022-11-297617617527522,600752
2022-11-287557557457485,000748
2022-11-257457557417556,600755
2022-11-247417467347452,200745
2022-11-2273975073974313,400743
2022-11-217307327297291,600729
2022-11-187377377307371,700737
2022-11-177297347297331,100733
2022-11-167367407247244,700724
2022-11-157437437357374,700737
2022-11-147807807437436,400743
2022-11-117777887767882,400788
2022-11-10766770762770800770
2022-11-09768768766766200766
2022-11-087657717657683,100768
2022-11-077737737657687,600768
2022-11-047897897777804,000780
2022-11-02783783783783100783
2022-11-01793793790790200790
2022-10-318008007978001,800800
2022-10-288018048008001,000800
2022-10-27804804801801300801
2022-10-268008057958041,500804
2022-10-257907977877976,300797
2022-10-247907927897902,100790
2022-10-217897897867861,800786
2022-10-20787787775775300775
2022-10-197857887767882,300788
2022-10-187767847767842,700784
2022-10-177897897767761,100776
2022-10-147847917847895,000789
2022-10-13---784-784
2022-10-12---784-784
2022-10-117897897757841,600784
2022-10-077867917867892,300789
2022-10-067887887837852,700785
2022-10-057907907647882,700788
2022-10-047647907647901,100790
2022-10-03762764762764200764
2022-09-307787787387623,800762
2022-09-29783784783784200784
2022-09-287877877747842,000784
2022-09-277817907697871,800787
2022-09-268058057817811,900781
2022-09-228008057987991,400799
2022-09-218008037988004,300800
2022-09-208008007918004,400800
2022-09-167958027958003,000800
2022-09-157967967937942,200794
2022-09-147977997937933,200793
2022-09-138008007937971,100797
2022-09-12801801800800500800
2022-09-098008017998014,000801
2022-09-087988027988002,800800
2022-09-077997997977984,100798
2022-09-068008007977974,700797
2022-09-058018027988025,000802
2022-09-027998047968045,800804
2022-09-018008037987993,700799
2022-08-318008037988003,200800
2022-08-308008007828003,600800
2022-08-297968027938003,000800
2022-08-268068067967961,600796
2022-08-258078078008031,400803
2022-08-247918037918022,100802
2022-08-237878027867911,800791
2022-08-227968017837874,300787
2022-08-1980081378879610,500796
2022-08-18883883795802103,000802
2022-08-177597597477481,500748
2022-08-167457717417593,800759
2022-08-1580080073775631,600756
2022-08-128168318168311,500831
2022-08-10818833818823900823
2022-08-098238298198291,000829
2022-08-08833833818818300818
2022-08-058208348118341,400834
2022-08-048138207918062,300806
2022-08-038278278258252,100825
2022-08-02834834831831600831
2022-08-01848848830847900847
2022-07-298588598508501,700850
2022-07-28860860856856600856
2022-07-27850851850851600851
2022-07-268678678508511,500851
2022-07-25852867852867300867
2022-07-228828828528521,100852
2022-07-218498798498522,100852
2022-07-208258508248383,900838
2022-07-198398398258251,400825
2022-07-158388388248242,300824
2022-07-148278388278381,200838
2022-07-13840840826826900826
2022-07-128368408368401,800840
2022-07-118338398328361,700836
2022-07-088358358338331,400833
2022-07-078668668358352,000835
2022-07-068258468258451,000845
2022-07-058178248128241,000824
2022-07-04821821812817600817
2022-07-018218258088211,300821
2022-06-30838838806806400806
2022-06-2982784680984525,700845
2022-06-288328328228272,400827
2022-06-278548548408401,000840
2022-06-248508578208302,700830
2022-06-238708738308502,700850
2022-06-228358728358705,800870
2022-06-218358498318311,700831
2022-06-208408408098236,100823
2022-06-178208308168253,500825
2022-06-168168268168201,500820
2022-06-158058218038158,500815
2022-06-148038057858056,300805
2022-06-138168168028035,800803
2022-06-108128158098153,100815
2022-06-098088188038152,400815
2022-06-088178178098106,600810
2022-06-078208268198191,400819
2022-06-068228328178203,900820
2022-06-0385785781882611,000826
2022-06-028768768588593,100859
2022-06-018698758548723,200872
2022-05-318668668418454,100845
2022-05-308878898648802,100880
2022-05-278958988728722,800872
2022-05-269009008819003,600900
2022-05-259009008708954,300895
2022-05-248959058959006,700900
2022-05-2387189386189510,800895
2022-05-208418678308673,700867
2022-05-198308308148201,200820
2022-05-188368458258351,100835
2022-05-178078468078264,800826
2022-05-1683988283083714,600837
2022-05-137948057777981,500798
2022-05-1277077077077011,100770
2022-05-11757785757785600785
2022-05-107927927667871,000787
2022-05-09747751747751800751
2022-05-067617677607622,900762
2022-05-027717837607611,700761
2022-04-28773783773783700783
2022-04-278008067857881,800788
2022-04-268078167968161,400816
2022-04-258008007727984,400798
2022-04-227868197688186,400818
2022-04-21799807792798600798
2022-04-20805820805820800820
2022-04-198148147907901,000790
2022-04-188028057997991,300799
2022-04-158288448288281,000828
2022-04-148218438218434,300843
2022-04-138198207998201,200820
2022-04-12810810795795300795
2022-04-118058187937951,400795
2022-04-088308307968201,900820
2022-04-077928307908019,100801
2022-04-067908197837912,700791
2022-04-057598257598116,500811
2022-04-047607957487549,000754
2022-04-017497607497591,100759
2022-03-31747749747749200749
2022-03-30735743735743900743
2022-03-29735735735735100735
2022-03-287567567357351,400735
2022-03-257237597227526,200752
2022-03-24702707702705700705
2022-03-237197197067131,600713
2022-03-227087167067103,200710
2022-03-187117126987083,000708
2022-03-177097096907042,600704
2022-03-166816996816996,000699
2022-03-156906906666661,200666
2022-03-146706846616707,500670
2022-03-116846846806803,400680
2022-03-106906976766843,500684
2022-03-096956956806808,200680
2022-03-087107206826955,400695
2022-03-0772473369571713,000717
2022-03-047687877397693,500769
2022-03-0374884573876913,900769
2022-03-027487487267421,500742
2022-03-017367437297432,600743
2022-02-287087217087217,800721
2022-02-25700686684684800684
2022-02-247007126816856,600685
2022-02-227127126907002,800700
2022-02-217207237027146,000714
2022-02-187087447087163,800716
2022-02-177377457307301,900730
2022-02-167607607307361,800736
2022-02-157347807327397,900739
2022-02-147307397287343,200734
2022-02-107297437277275,300727
2022-02-097167197067193,600719
2022-02-0870771568870637,300706
2022-02-0775275270270513,200705
2022-02-047617757507522,100752
2022-02-037737817617611,400761
2022-02-02778780770775600775
2022-02-017727867627632,100763
2022-01-31765776765772600772
2022-01-287507587507501,100750
2022-01-2779779772074812,700748
2022-01-2678079476578210,700782
2022-01-258008007807802,000780
2022-01-24791802788801900801
2022-01-217948027867911,900791
2022-01-2079080277177910,200779
2022-01-198178177957955,700795
2022-01-188328328048179,100817
2022-01-178388418288392,900839
2022-01-148388458268391,900839
2022-01-138448508408403,300840
2022-01-12850850832832400832
2022-01-118408518368512,200851
2022-01-078348408218402,100840
2022-01-068368468178385,500838
2022-01-058558598408406,100840
2022-01-048498668448615,300861

分割・併合履歴 : [2017-08-29]1株→2株