1. HOME >
  2. 株価時系列 >
  3. 4676 >
  4. 2019年

4676 (株)フジ・メディア・ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5531,5691,5501,556401,5001,556
2019-12-271,5711,5801,5681,571242,7001,571
2019-12-261,5601,5661,5541,562308,9001,562
2019-12-251,5601,5601,5441,550269,5001,550
2019-12-241,5451,5591,5401,543376,9001,543
2019-12-231,5501,5551,5351,541222,0001,541
2019-12-201,5551,5551,5451,551299,8001,551
2019-12-191,5651,5701,5521,555359,8001,555
2019-12-181,5841,5841,5621,567366,1001,567
2019-12-171,5851,5891,5651,581379,5001,581
2019-12-161,5861,5971,5711,572469,8001,572
2019-12-131,6021,6091,5801,5811,033,6001,581
2019-12-121,5701,5841,5621,5771,109,1001,577
2019-12-111,5321,5611,5301,5551,124,5001,555
2019-12-101,5091,5311,5041,530810,8001,530
2019-12-091,5041,5041,4901,498399,3001,498
2019-12-061,5021,5091,4941,498474,0001,498
2019-12-051,5001,5131,4891,508836,7001,508
2019-12-041,4941,4981,4881,498483,4001,498
2019-12-031,4821,5061,4771,499811,0001,499
2019-12-021,4901,5151,4871,497545,3001,497
2019-11-291,5001,5011,4811,481550,2001,481
2019-11-281,4941,4971,4831,491837,5001,491
2019-11-271,4941,4991,4881,491614,7001,491
2019-11-261,5051,5071,4891,492715,3001,492
2019-11-251,5161,5211,5091,513521,4001,513
2019-11-221,5151,5211,5041,505510,3001,505
2019-11-211,5251,5271,4901,508533,7001,508
2019-11-201,5251,5331,5151,533688,7001,533
2019-11-191,4801,5251,4791,5251,261,2001,525
2019-11-181,4971,4971,4671,480748,1001,480
2019-11-151,4871,5081,4811,495717,5001,495
2019-11-141,4841,5061,4781,492798,7001,492
2019-11-131,5111,5301,4991,5011,141,8001,501
2019-11-121,4981,5111,4821,511983,6001,511
2019-11-111,5001,5041,4791,494774,2001,494
2019-11-081,4901,5171,4751,4911,774,1001,491
2019-11-071,4571,4601,4331,453972,0001,453
2019-11-061,4741,4751,4491,457996,4001,457
2019-11-051,4521,4651,4431,461705,6001,461
2019-11-011,4571,4611,4441,454497,1001,454
2019-10-311,4761,4891,4511,470882,4001,470
2019-10-301,4661,4721,4561,4681,541,6001,468
2019-10-291,4661,4721,4571,466904,5001,466
2019-10-281,4501,4731,4391,447762,7001,447
2019-10-251,4311,4451,4241,440791,4001,440
2019-10-241,4251,4431,4201,429922,1001,429
2019-10-231,3991,4091,3821,400721,5001,400
2019-10-211,3951,4041,3801,399668,2001,399
2019-10-181,4091,4161,3991,404680,2001,404
2019-10-171,4321,4321,4071,412714,4001,412
2019-10-161,4351,4371,4171,435940,4001,435
2019-10-151,4371,4371,4061,415711,9001,415
2019-10-111,4101,4141,3991,412747,5001,412
2019-10-101,3991,4011,3671,397783,5001,397
2019-10-091,3901,4051,3871,403595,1001,403
2019-10-081,4001,4101,3951,400685,0001,400
2019-10-071,3831,3921,3771,392491,9001,392
2019-10-041,3651,3871,3541,385821,8001,385
2019-10-031,3821,3911,3561,371960,1001,371
2019-10-021,4151,4241,4001,4121,002,9001,412
2019-10-011,4001,4211,4001,417698,5001,417
2019-09-301,3981,4071,3861,391687,4001,391
2019-09-271,4261,4311,3781,4001,140,6001,400
2019-09-261,4801,4891,4491,457976,4001,457
2019-09-251,4731,4911,4641,473771,3001,473
2019-09-241,4491,4811,4461,473754,8001,473
2019-09-201,4661,4661,4411,4511,144,8001,451
2019-09-191,4561,4611,4431,451668,8001,451
2019-09-181,4721,4721,4391,447522,7001,447
2019-09-171,4671,4761,4551,471482,2001,471
2019-09-131,4531,4651,4461,458803,0001,458
2019-09-121,4501,4551,4271,437651,7001,437
2019-09-111,4391,4491,4331,444899,2001,444
2019-09-101,4051,4341,4021,428844,1001,428
2019-09-091,3821,3961,3771,396376,2001,396
2019-09-061,3751,3831,3701,376313,6001,376
2019-09-051,3631,3821,3551,369604,4001,369
2019-09-041,3551,3621,3451,349495,8001,349
2019-09-031,3681,3681,3511,359634,5001,359
2019-09-021,3691,3851,3571,380695,0001,380
2019-08-301,3791,3851,3721,378881,9001,378
2019-08-291,3741,3771,3571,372425,5001,372
2019-08-281,3631,3701,3561,363419,8001,363
2019-08-271,3551,3751,3541,366548,0001,366
2019-08-261,3301,3461,3261,342518,6001,342
2019-08-231,3811,3921,3631,372412,9001,372
2019-08-221,3681,3681,3421,363474,5001,363
2019-08-211,3481,3621,3261,351542,3001,351
2019-08-201,3531,3751,3361,371642,3001,371
2019-08-191,3411,3671,3401,353629,8001,353
2019-08-161,3161,3331,3111,330353,3001,330
2019-08-151,3151,3381,3131,334448,8001,334
2019-08-141,3441,3491,3271,345301,4001,345
2019-08-131,3291,3381,3241,333437,9001,333
2019-08-091,3711,3741,3541,358315,9001,358
2019-08-081,3791,3941,3691,370594,2001,370
2019-08-071,3401,3801,3381,374879,8001,374
2019-08-061,2881,3371,2851,336814,1001,336
2019-08-051,3601,3601,3011,3181,320,8001,318
2019-08-021,4221,4231,3791,389964,8001,389
2019-08-011,5131,5151,4521,4521,115,5001,452
2019-07-311,4401,4431,4191,423725,1001,423
2019-07-301,4581,4681,4431,449637,4001,449
2019-07-291,4631,4681,4411,448723,5001,448
2019-07-261,4701,4741,4521,466476,1001,466
2019-07-251,4661,4661,4431,457526,6001,457
2019-07-241,4591,4751,4581,465540,4001,465
2019-07-231,4421,4571,4351,450403,7001,450
2019-07-221,4501,4531,4311,432398,2001,432
2019-07-191,4571,4801,4531,466524,3001,466
2019-07-181,4881,4911,4341,440623,5001,440
2019-07-171,4961,5071,4851,498399,3001,498
2019-07-161,4901,5021,4831,496609,5001,496
2019-07-121,5121,5161,4921,492487,7001,492
2019-07-111,4921,5221,4901,516653,5001,516
2019-07-101,4811,4871,4721,478586,3001,478
2019-07-091,4911,4991,4821,487521,5001,487
2019-07-081,5031,5061,4831,483511,9001,483
2019-07-051,5121,5181,4981,512540,5001,512
2019-07-041,5271,5381,5171,519507,0001,519
2019-07-031,5081,5101,4931,505670,0001,505
2019-07-021,5341,5441,5121,519600,8001,519
2019-07-011,5231,5401,5061,537608,2001,537
2019-06-281,5131,5241,5011,502728,3001,502
2019-06-271,4901,5151,4891,513462,7001,513
2019-06-261,4801,5021,4801,488563,5001,488
2019-06-251,5011,5071,4911,493574,6001,493
2019-06-241,5101,5101,4851,506522,6001,506
2019-06-211,5531,5531,5041,507731,8001,507
2019-06-201,5481,5581,5371,538634,4001,538
2019-06-191,5091,5291,5061,527746,7001,527
2019-06-181,4841,5061,4691,495645,0001,495
2019-06-171,4641,4761,4611,470453,3001,470
2019-06-141,4891,4931,4641,479524,7001,479
2019-06-131,4901,5031,4711,481881,3001,481
2019-06-121,5141,5181,5031,511627,1001,511
2019-06-111,5181,5381,5181,530470,1001,530
2019-06-101,5411,5411,5191,538425,1001,538
2019-06-071,5341,5341,5101,525459,3001,525
2019-06-061,5331,5391,5221,522405,5001,522
2019-06-051,5171,5341,4941,533602,0001,533
2019-06-041,4751,5071,4711,504730,8001,504
2019-06-031,4601,4671,4531,466374,4001,466
2019-05-311,4821,4871,4711,475519,3001,475
2019-05-301,4941,4961,4781,489428,1001,489
2019-05-291,5131,5211,5021,515495,3001,515
2019-05-281,5331,5571,5301,536511,6001,536
2019-05-271,5221,5311,5181,520265,3001,520
2019-05-241,5231,5281,5021,511636,9001,511
2019-05-231,5181,5501,5151,539611,8001,539
2019-05-221,5321,5361,5091,516584,1001,516
2019-05-211,5221,5461,5131,535828,4001,535
2019-05-201,5171,5641,5151,549765,5001,549
2019-05-171,4871,5431,4701,5291,231,3001,529
2019-05-161,3961,4941,3961,4681,929,4001,468
2019-05-151,4051,4161,3791,3981,124,9001,398
2019-05-141,3901,4191,3821,414692,8001,414
2019-05-131,4021,4261,3951,409852,2001,409
2019-05-101,4191,4311,4061,4121,330,3001,412
2019-05-091,4331,4351,4191,423854,5001,423
2019-05-081,4651,4791,4441,450967,7001,450
2019-05-071,4901,5001,4661,468780,3001,468
2019-04-261,5001,5051,4851,494595,8001,494
2019-04-251,4951,5051,4841,500412,6001,500
2019-04-241,5101,5191,4811,483651,7001,483
2019-04-231,4941,5181,4931,514536,3001,514
2019-04-221,4711,4981,4661,484942,8001,484
2019-04-191,4811,4851,4461,450641,7001,450
2019-04-181,5031,5051,4801,486614,7001,486
2019-04-171,5111,5321,4991,499838,6001,499
2019-04-161,5001,5231,4951,503741,5001,503
2019-04-151,5341,5401,5061,512748,1001,512
2019-04-121,5051,5151,4941,504909,5001,504
2019-04-111,4831,4981,4741,487776,3001,487
2019-04-101,4771,4801,4651,474584,6001,474
2019-04-091,5021,5041,4881,495505,0001,495
2019-04-081,5001,5051,4951,501594,6001,501
2019-04-051,4831,5121,4821,504651,1001,504
2019-04-041,5051,5091,4721,4801,143,0001,480
2019-04-031,5021,5281,5011,523701,7001,523
2019-04-021,5581,5581,5071,514816,2001,514
2019-04-011,5401,5591,5341,551709,0001,551
2019-03-291,5241,5351,5101,528908,7001,528
2019-03-281,5061,5171,4901,496875,8001,496
2019-03-271,5201,5301,5031,520804,1001,520
2019-03-261,5071,5501,5071,5471,049,6001,547
2019-03-251,5301,5371,5001,506493,3001,506
2019-03-221,5541,5541,5341,544337,2001,544
2019-03-201,5251,5571,5251,556531,1001,556
2019-03-191,5231,5381,5161,532475,9001,532
2019-03-181,5601,5631,5351,536457,0001,536
2019-03-151,5281,5581,5241,549831,3001,549
2019-03-141,5451,5521,5281,528433,1001,528
2019-03-131,5611,5651,5341,542593,0001,542
2019-03-121,5601,5761,5591,564464,3001,564
2019-03-111,5461,5581,5421,553611,0001,553
2019-03-081,5791,5961,5501,551614,7001,551
2019-03-071,5991,6101,5901,597482,3001,597
2019-03-061,6171,6281,6081,613537,5001,613
2019-03-051,6201,6241,6001,618482,4001,618
2019-03-041,6301,6391,6201,635405,3001,635
2019-03-011,6391,6441,6151,618471,7001,618
2019-02-281,6571,6651,6291,630700,4001,630
2019-02-271,6701,6741,6601,667491,8001,667
2019-02-261,6661,6721,6561,668366,4001,668
2019-02-251,6551,6701,6431,669546,4001,669
2019-02-221,6571,6641,6451,651500,1001,651
2019-02-211,6741,6881,6511,6571,104,0001,657
2019-02-201,6341,6461,6291,641351,3001,641
2019-02-191,6351,6451,6241,642374,4001,642
2019-02-181,6351,6481,6201,644548,8001,644
2019-02-151,6011,6111,5911,610598,7001,610
2019-02-141,6101,6311,5971,599836,0001,599
2019-02-131,5711,6031,5611,597649,9001,597
2019-02-121,5961,5981,5561,5641,063,1001,564
2019-02-081,5961,6041,5931,598927,4001,598
2019-02-071,6051,6201,5921,5991,274,8001,599
2019-02-061,6121,6151,5691,5731,686,9001,573
2019-02-051,5761,5991,5571,5811,259,6001,581
2019-02-041,6191,6221,5881,596649,1001,596
2019-02-011,6031,6111,5911,610534,2001,610
2019-01-311,6251,6371,6031,608453,9001,608
2019-01-301,5991,6151,5911,607553,0001,607
2019-01-291,5861,6061,5811,597489,9001,597
2019-01-281,5931,6041,5821,590338,6001,590
2019-01-251,6101,6201,6061,620412,7001,620
2019-01-241,5701,6101,5631,605389,9001,605
2019-01-231,5851,5981,5781,579444,2001,579
2019-01-221,6071,6121,5861,591314,8001,591
2019-01-211,6141,6161,5931,599372,0001,599
2019-01-181,5931,6101,5921,597493,9001,597
2019-01-171,5781,5861,5721,585376,8001,585
2019-01-161,5861,5881,5631,568435,9001,568
2019-01-151,5601,5791,5521,569531,2001,569
2019-01-111,5641,5711,5561,559456,3001,559
2019-01-101,5451,5611,5421,551449,2001,551
2019-01-091,5661,5781,5641,573756,1001,573
2019-01-081,5271,5521,5271,537748,2001,537
2019-01-071,5071,5411,5021,527506,5001,527
2019-01-041,4791,4911,4571,477630,3001,477

分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株