4676 (株)フジ・メディア・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-19 | 2,802.5 | 3,180 | 2,787.5 | 3,162 | 13,962,700 | 3,162 |
| 2025-05-16 | 2,917.5 | 2,980 | 2,902.5 | 2,949.5 | 3,688,200 | 2,949.50 |
| 2025-05-15 | 2,856.5 | 2,906.5 | 2,839 | 2,887.5 | 1,719,000 | 2,887.50 |
| 2025-05-14 | 2,830 | 2,854 | 2,795.5 | 2,854 | 1,504,300 | 2,854 |
| 2025-05-13 | 2,902.5 | 2,912.5 | 2,817.5 | 2,826 | 2,397,000 | 2,826 |
| 2025-05-12 | 2,914 | 2,941 | 2,852.5 | 2,925 | 2,751,200 | 2,925 |
| 2025-05-09 | 2,843 | 2,923 | 2,832 | 2,885 | 2,614,300 | 2,885 |
| 2025-05-08 | 2,851 | 2,887.5 | 2,811.5 | 2,879 | 2,218,100 | 2,879 |
| 2025-05-07 | 2,778.5 | 2,848.5 | 2,759 | 2,848.5 | 3,467,700 | 2,848.50 |
| 2025-05-02 | 2,888 | 2,892 | 2,756 | 2,770 | 5,289,100 | 2,770 |
| 2025-05-01 | 2,980 | 2,985 | 2,911 | 2,931 | 3,266,200 | 2,931 |
| 2025-04-30 | 2,951.5 | 2,968 | 2,917 | 2,958 | 2,278,700 | 2,958 |
| 2025-04-28 | 2,979 | 2,995 | 2,945 | 2,976 | 2,363,600 | 2,976 |
| 2025-04-25 | 2,938.5 | 3,020 | 2,931.5 | 2,996.5 | 3,434,800 | 2,996.50 |
| 2025-04-24 | 3,017 | 3,025 | 2,877 | 2,943.5 | 7,250,400 | 2,943.50 |
| 2025-04-23 | 3,101 | 3,167 | 3,062 | 3,072 | 2,784,600 | 3,072 |
| 2025-04-22 | 3,102 | 3,135 | 3,043 | 3,100 | 2,850,800 | 3,100 |
| 2025-04-21 | 3,184 | 3,230 | 3,086 | 3,101 | 5,379,800 | 3,101 |
| 2025-04-18 | 3,171 | 3,347 | 3,131 | 3,140 | 16,628,000 | 3,140 |
| 2025-04-17 | 3,215 | 3,433 | 2,950 | 3,031 | 22,722,500 | 3,031 |
| 2025-04-16 | 3,180 | 3,225 | 3,086 | 3,215 | 5,546,300 | 3,215 |
| 2025-04-15 | 3,220 | 3,254 | 3,122 | 3,189 | 6,243,200 | 3,189 |
| 2025-04-14 | 3,258 | 3,332 | 3,143 | 3,216 | 7,493,200 | 3,216 |
| 2025-04-11 | 3,304 | 3,304 | 3,175 | 3,217 | 6,699,200 | 3,217 |
| 2025-04-10 | 3,043 | 3,351 | 3,001 | 3,304 | 17,428,900 | 3,304 |
| 2025-04-09 | 2,980 | 3,141 | 2,930 | 2,995.5 | 11,591,000 | 2,995.50 |
| 2025-04-08 | 2,850 | 2,935 | 2,800.5 | 2,885.5 | 8,351,800 | 2,885.50 |
| 2025-04-07 | 2,700 | 3,010 | 2,690 | 2,779 | 10,665,800 | 2,779 |
| 2025-04-04 | 3,012 | 3,110 | 2,805 | 2,847 | 17,469,600 | 2,847 |
| 2025-04-03 | 2,723 | 3,028 | 2,681 | 2,999.5 | 19,643,400 | 2,999.50 |
| 2025-04-02 | 2,707.5 | 2,810.5 | 2,578 | 2,760 | 12,634,000 | 2,760 |
| 2025-04-01 | 2,538.5 | 2,732 | 2,538.5 | 2,687.5 | 17,677,500 | 2,687.50 |
| 2025-03-31 | 2,492.5 | 2,633 | 2,437 | 2,552 | 12,306,500 | 2,552 |
| 2025-03-28 | 2,570.5 | 2,596 | 2,468 | 2,537.5 | 12,747,100 | 2,537.50 |
| 2025-03-27 | 2,417 | 2,488.5 | 2,399.5 | 2,417 | 4,367,100 | 2,417 |
| 2025-03-26 | 2,367 | 2,436 | 2,349.5 | 2,367 | 2,517,300 | 2,367 |
| 2025-03-25 | 2,352 | 2,365.5 | 2,319 | 2,334 | 1,511,900 | 2,334 |
| 2025-03-24 | 2,367 | 2,378 | 2,335.5 | 2,350 | 1,200,100 | 2,350 |
| 2025-03-21 | 2,300.5 | 2,353 | 2,292.5 | 2,346.5 | 1,950,000 | 2,346.50 |
| 2025-03-19 | 2,343.5 | 2,367 | 2,320 | 2,329 | 1,464,200 | 2,329 |
| 2025-03-18 | 2,338 | 2,369.5 | 2,326.5 | 2,352 | 1,530,800 | 2,352 |
| 2025-03-17 | 2,355 | 2,370 | 2,331 | 2,331 | 1,428,500 | 2,331 |
| 2025-03-14 | 2,350 | 2,360 | 2,324.5 | 2,344 | 1,834,900 | 2,344 |
| 2025-03-13 | 2,398 | 2,445 | 2,364 | 2,366 | 2,055,200 | 2,366 |
| 2025-03-12 | 2,381.5 | 2,401 | 2,350.5 | 2,361 | 1,750,100 | 2,361 |
| 2025-03-11 | 2,401.5 | 2,415.5 | 2,335 | 2,387 | 2,127,900 | 2,387 |
| 2025-03-10 | 2,400 | 2,476.5 | 2,399 | 2,415 | 1,725,500 | 2,415 |
| 2025-03-07 | 2,450 | 2,458.5 | 2,388 | 2,410.5 | 2,212,300 | 2,410.50 |
| 2025-03-06 | 2,427 | 2,500 | 2,410 | 2,479.5 | 2,390,600 | 2,479.50 |
| 2025-03-05 | 2,420 | 2,450 | 2,391 | 2,427 | 1,578,200 | 2,427 |
| 2025-03-04 | 2,440 | 2,456 | 2,369 | 2,411 | 2,317,300 | 2,411 |
| 2025-03-03 | 2,394 | 2,480 | 2,393.5 | 2,451 | 3,871,600 | 2,451 |
| 2025-02-28 | 2,594.5 | 2,617.5 | 2,384.5 | 2,399.5 | 8,454,400 | 2,399.50 |
| 2025-02-27 | 2,540.5 | 2,555 | 2,473 | 2,506.5 | 3,570,100 | 2,506.50 |
| 2025-02-26 | 2,591.5 | 2,634.5 | 2,516.5 | 2,540.5 | 4,160,500 | 2,540.50 |
| 2025-02-25 | 2,654.5 | 2,689 | 2,611.5 | 2,613.5 | 3,997,500 | 2,613.50 |
| 2025-02-21 | 2,697.5 | 2,733 | 2,662 | 2,676 | 5,220,900 | 2,676 |
| 2025-02-20 | 2,760 | 2,802 | 2,709 | 2,733 | 5,484,800 | 2,733 |
| 2025-02-19 | 2,900 | 2,900 | 2,758 | 2,800 | 8,131,600 | 2,800 |
| 2025-02-18 | 2,743 | 2,853 | 2,626 | 2,850 | 17,331,200 | 2,850 |
| 2025-02-17 | 3,000 | 3,166 | 2,785.5 | 2,790 | 20,468,900 | 2,790 |
| 2025-02-14 | 2,735.5 | 2,952 | 2,722 | 2,921.5 | 23,417,000 | 2,921.50 |
| 2025-02-13 | 2,700 | 2,733 | 2,692.5 | 2,716 | 8,702,300 | 2,716 |
| 2025-02-12 | 2,730 | 2,750 | 2,672 | 2,718 | 14,754,400 | 2,718 |
| 2025-02-10 | 2,515 | 2,705 | 2,481.5 | 2,672 | 19,027,900 | 2,672 |
| 2025-02-07 | 2,579 | 2,593 | 2,505 | 2,516 | 12,939,900 | 2,516 |
| 2025-02-06 | 2,460 | 2,613 | 2,455.5 | 2,580 | 24,987,500 | 2,580 |
| 2025-02-05 | 2,521.5 | 2,597.5 | 2,435 | 2,490 | 24,458,100 | 2,490 |
| 2025-02-04 | 2,520 | 2,580 | 2,375.5 | 2,471.5 | 29,920,400 | 2,471.50 |
| 2025-02-03 | 2,270 | 2,544.5 | 2,220.5 | 2,506 | 47,238,800 | 2,506 |
| 2025-01-31 | 2,246.5 | 2,284.5 | 2,164 | 2,191 | 24,815,000 | 2,191 |
| 2025-01-30 | 2,194 | 2,314 | 2,187.5 | 2,285 | 64,811,900 | 2,285 |
| 2025-01-29 | 2,000 | 2,186.5 | 1,983.5 | 2,180.5 | 68,617,800 | 2,180.50 |
| 2025-01-28 | 1,960 | 2,042 | 1,930 | 2,035 | 35,555,200 | 2,035 |
| 2025-01-27 | 1,906.5 | 1,978 | 1,905 | 1,975 | 38,782,300 | 1,975 |
| 2025-01-24 | 1,800 | 1,949 | 1,800 | 1,910 | 57,603,300 | 1,910 |
| 2025-01-23 | 2,000 | 2,000 | 1,766 | 1,817 | 61,437,900 | 1,817 |
| 2025-01-22 | 1,845.5 | 1,989.5 | 1,836 | 1,971.5 | 43,444,100 | 1,971.50 |
| 2025-01-21 | 1,800 | 1,849 | 1,700 | 1,823 | 38,518,100 | 1,823 |
| 2025-01-20 | 1,730.5 | 1,829 | 1,700 | 1,785.5 | 36,795,600 | 1,785.50 |
| 2025-01-17 | 1,637 | 1,697.5 | 1,599 | 1,690.5 | 7,073,200 | 1,690.50 |
| 2025-01-16 | 1,618 | 1,641.5 | 1,613 | 1,616 | 1,681,200 | 1,616 |
| 2025-01-15 | 1,650 | 1,669.5 | 1,580 | 1,623 | 2,655,400 | 1,623 |
| 2025-01-14 | 1,644 | 1,658.5 | 1,628.5 | 1,641.5 | 1,326,900 | 1,641.50 |
| 2025-01-10 | 1,604.5 | 1,666 | 1,600 | 1,638.5 | 2,088,400 | 1,638.50 |
| 2025-01-09 | 1,640 | 1,641.5 | 1,573.5 | 1,599 | 2,237,900 | 1,599 |
| 2025-01-08 | 1,653.5 | 1,660 | 1,637 | 1,657 | 829,500 | 1,657 |
| 2025-01-07 | 1,705 | 1,707 | 1,668 | 1,676.5 | 970,200 | 1,676.50 |
| 2025-01-06 | 1,723 | 1,743 | 1,707 | 1,711.5 | 1,109,000 | 1,711.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株