1. HOME >
  2. 株価時系列 >
  3. 4676 >
  4. 2021年

4676 (株)フジ・メディア・ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1111,1211,1071,108411,0001,108
2021-12-291,1201,1271,1171,122228,1001,122
2021-12-281,1151,1221,1101,121388,9001,121
2021-12-271,1251,1271,1121,113217,6001,113
2021-12-241,1301,1311,1221,126218,5001,126
2021-12-231,1201,1271,1191,127203,9001,127
2021-12-221,1181,1211,1101,118205,1001,118
2021-12-211,1171,1201,1041,113435,9001,113
2021-12-201,1121,1231,1051,109461,0001,109
2021-12-171,1501,1521,1311,136483,0001,136
2021-12-161,1581,1621,1501,151319,0001,151
2021-12-151,1391,1511,1371,145319,0001,145
2021-12-141,1541,1591,1411,145372,4001,145
2021-12-131,1561,1581,1431,148373,2001,148
2021-12-101,1821,1821,1481,151377,3001,151
2021-12-091,1831,1871,1771,180413,9001,180
2021-12-081,1891,1911,1751,180436,1001,180
2021-12-071,1491,1741,1441,171454,8001,171
2021-12-061,1481,1611,1401,143407,0001,143
2021-12-031,1391,1451,1321,142464,4001,142
2021-12-021,1201,1291,1111,119584,8001,119
2021-12-011,1341,1401,1191,128500,9001,128
2021-11-301,1581,1711,1251,128680,1001,128
2021-11-291,1701,1711,1361,137478,2001,137
2021-11-261,2041,2091,1791,182442,8001,182
2021-11-251,2121,2201,2071,211244,6001,211
2021-11-241,2481,2481,2081,212417,3001,212
2021-11-221,2371,2461,2351,240350,5001,240
2021-11-191,2471,2541,2301,245530,1001,245
2021-11-181,2721,2721,2551,259346,6001,259
2021-11-171,2891,2891,2701,275451,7001,275
2021-11-161,3031,3031,2761,276419,6001,276
2021-11-151,2951,3011,2791,288451,6001,288
2021-11-121,2801,2971,2801,293581,5001,293
2021-11-111,2771,2871,2731,281368,5001,281
2021-11-101,2851,2861,2691,275509,6001,275
2021-11-091,2821,2891,2621,266575,7001,266
2021-11-081,2821,3061,2701,271722,8001,271
2021-11-051,2301,2731,2261,2631,540,5001,263
2021-11-041,2111,2131,1951,203777,1001,203
2021-11-021,2041,2111,1911,193533,9001,193
2021-11-011,2011,2141,1961,210440,2001,210
2021-10-291,1981,1981,1691,182482,1001,182
2021-10-281,1831,1861,1671,1821,951,6001,182
2021-10-271,1861,1931,1781,188474,3001,188
2021-10-261,1841,2001,1811,185450,4001,185
2021-10-251,1971,1971,1831,183516,6001,183
2021-10-221,1851,1961,1831,191388,6001,191
2021-10-211,2041,2131,1931,196493,7001,196
2021-10-201,1961,2141,1391,201892,1001,201
2021-10-191,2001,2011,1801,183547,9001,183
2021-10-181,1871,2001,1851,199346,9001,199
2021-10-151,1771,1951,1721,194383,3001,194
2021-10-141,1711,1771,1641,175400,6001,175
2021-10-131,1811,1831,1691,178394,9001,178
2021-10-121,1801,1801,1671,175420,0001,175
2021-10-111,1861,1921,1731,192531,0001,192
2021-10-081,2001,2091,1951,202531,8001,202
2021-10-071,2051,2091,1911,192391,0001,192
2021-10-061,1781,2071,1751,201621,7001,201
2021-10-051,1681,1791,1611,167555,8001,167
2021-10-041,1701,1761,1651,169367,0001,169
2021-10-011,1701,1751,1471,154619,8001,154
2021-09-301,1751,1901,1741,185617,7001,185
2021-09-291,1951,1971,1701,178944,8001,178
2021-09-281,2181,2291,2041,229649,5001,229
2021-09-271,2171,2271,2141,216458,8001,216
2021-09-241,1941,2191,1901,218665,6001,218
2021-09-221,1861,1881,1741,175446,5001,175
2021-09-211,1771,1951,1711,191628,5001,191
2021-09-171,1911,1951,1801,187856,9001,187
2021-09-161,2081,2091,1871,197560,0001,197
2021-09-151,1981,2001,1831,193583,9001,193
2021-09-141,2221,2251,2121,225550,9001,225
2021-09-131,2131,2161,2021,212476,6001,212
2021-09-101,2131,2231,2101,222654,1001,222
2021-09-091,2111,2151,1991,201427,2001,201
2021-09-081,1941,2061,1911,204481,3001,204
2021-09-071,1861,1961,1861,191448,4001,191
2021-09-061,1891,1891,1721,181398,0001,181
2021-09-031,1791,1851,1701,180451,4001,180
2021-09-021,1671,1761,1651,173428,4001,173
2021-09-011,1581,1731,1531,173587,5001,173
2021-08-311,1481,1531,1381,144659,0001,144
2021-08-301,1641,1671,1541,163215,3001,163
2021-08-271,1531,1571,1451,149289,3001,149
2021-08-261,1641,1661,1501,157294,3001,157
2021-08-251,1571,1651,1521,154357,6001,154
2021-08-241,1551,1661,1501,162362,7001,162
2021-08-231,1551,1701,1511,154502,5001,154
2021-08-201,1391,1501,1341,144573,7001,144
2021-08-191,1401,1511,1281,128324,6001,128
2021-08-181,1401,1541,1381,146423,7001,146
2021-08-171,1581,1581,1321,133477,1001,133
2021-08-161,1601,1681,1481,151402,0001,151
2021-08-131,1561,1681,1561,164396,5001,164
2021-08-121,1651,1731,1561,157388,9001,157
2021-08-111,1651,1651,1551,158411,8001,158
2021-08-101,1691,1721,1461,146520,1001,146
2021-08-061,2061,2131,1681,170701,2001,170
2021-08-051,1881,2101,1881,209413,3001,209
2021-08-041,2001,2061,1961,196445,2001,196
2021-08-031,2111,2181,2041,208279,7001,208
2021-08-021,1951,2261,1921,222624,0001,222
2021-07-301,1911,1961,1861,186819,7001,186
2021-07-291,2161,2221,2061,208344,5001,208
2021-07-281,2131,2271,2131,224311,7001,224
2021-07-271,2301,2391,2271,239341,7001,239
2021-07-261,2431,2451,2211,228348,3001,228
2021-07-211,2181,2291,2111,213480,0001,213
2021-07-201,2201,2211,1991,204522,4001,204
2021-07-191,2191,2261,2121,221395,9001,221
2021-07-161,2321,2461,2311,235234,9001,235
2021-07-151,2541,2551,2381,240368,4001,240
2021-07-141,2351,2501,2341,247370,0001,247
2021-07-131,2451,2461,2381,246326,9001,246
2021-07-121,2401,2461,2371,243489,6001,243
2021-07-091,1991,2171,1911,215757,8001,215
2021-07-081,2221,2371,2151,215545,6001,215
2021-07-071,2301,2391,2251,234430,3001,234
2021-07-061,2501,2501,2421,249152,7001,249
2021-07-051,2381,2451,2361,244268,8001,244
2021-07-021,2391,2491,2391,249320,3001,249
2021-07-011,2441,2511,2391,241318,0001,241
2021-06-301,2621,2781,2341,234612,8001,234
2021-06-291,2481,2561,2441,250287,4001,250
2021-06-281,2591,2661,2491,262335,2001,262
2021-06-251,2691,2771,2621,264374,7001,264
2021-06-241,2521,2801,2521,265580,5001,265
2021-06-231,2501,2531,2361,244481,8001,244
2021-06-221,2251,2361,2121,233575,7001,233
2021-06-211,2181,2201,1821,188669,9001,188
2021-06-181,2461,2521,2241,225611,2001,225
2021-06-171,2771,2801,2471,251768,0001,251
2021-06-161,2761,2921,2761,282333,5001,282
2021-06-151,2731,2851,2711,276400,4001,276
2021-06-141,2721,2741,2561,269482,3001,269
2021-06-111,2611,2691,2541,257557,3001,257
2021-06-101,2551,2741,2541,264330,6001,264
2021-06-091,2701,2781,2661,270255,6001,270
2021-06-081,2631,2731,2611,264293,2001,264
2021-06-071,2601,2661,2531,261378,6001,261
2021-06-041,2661,2711,2591,264240,4001,264
2021-06-031,2501,2701,2481,256380,5001,256
2021-06-021,2451,2731,2441,270478,4001,270
2021-06-011,2381,2441,2291,240370,4001,240
2021-05-311,2511,2561,2351,238371,0001,238
2021-05-281,2551,2631,2481,256579,5001,256
2021-05-271,2401,2471,2341,235530,9001,235
2021-05-261,2301,2571,2301,248524,8001,248
2021-05-251,2581,2671,2401,243291,2001,243
2021-05-241,2361,2631,2361,256315,6001,256
2021-05-211,2351,2431,2281,233407,4001,233
2021-05-201,2221,2421,2221,229283,1001,229
2021-05-191,2161,2271,2151,227430,0001,227
2021-05-181,2201,2351,2191,223532,9001,223
2021-05-171,2411,2531,2181,219630,9001,219
2021-05-141,2501,2511,2091,211966,0001,211
2021-05-131,2701,2801,2571,262526,9001,262
2021-05-121,2971,3091,2761,285449,6001,285
2021-05-111,3251,3351,3031,307548,7001,307
2021-05-101,3271,3491,3151,340497,6001,340
2021-05-071,3051,3351,3051,330547,1001,330
2021-05-061,3151,3321,3101,313667,1001,313
2021-04-301,3371,3371,3211,324580,5001,324
2021-04-281,3231,3271,3181,321337,6001,321
2021-04-271,3261,3301,3191,323359,8001,323
2021-04-261,3211,3281,3171,322263,1001,322
2021-04-231,3201,3341,3131,322327,4001,322
2021-04-221,3401,3431,3161,325456,0001,325
2021-04-211,3001,3241,2931,320685,7001,320
2021-04-201,3171,3201,3071,310557,5001,310
2021-04-191,3351,3501,3271,338360,8001,338
2021-04-161,3321,3471,3221,343465,6001,343
2021-04-151,3451,3611,3431,348270,0001,348
2021-04-141,3241,3411,3121,340394,2001,340
2021-04-131,3441,3561,3361,338358,4001,338
2021-04-121,3291,3441,3221,344560,1001,344
2021-04-091,3591,3651,3211,326826,0001,326
2021-04-081,3501,3501,3301,338475,2001,338
2021-04-071,3541,3661,3271,349727,0001,349
2021-04-061,3451,3541,2981,3401,435,8001,340
2021-04-051,3541,3611,3431,355230,4001,355
2021-04-021,3681,3771,3451,352412,7001,352
2021-04-011,3721,3981,3471,355795,2001,355
2021-03-311,3581,3711,3391,355886,8001,355
2021-03-301,3941,3981,3621,3841,028,6001,384
2021-03-291,4451,4471,3851,4031,158,6001,403
2021-03-261,4581,4601,4381,443369,6001,443
2021-03-251,4151,4481,4141,440343,1001,440
2021-03-241,4531,4571,4061,414686,7001,414
2021-03-231,4831,4851,4541,460659,4001,460
2021-03-221,4921,5071,4831,486725,8001,486
2021-03-191,4981,4981,4731,4901,123,9001,490
2021-03-181,4601,4861,4501,4751,002,1001,475
2021-03-171,4221,4431,4131,438591,0001,438
2021-03-161,4321,4341,4091,424574,5001,424
2021-03-151,4211,4391,4181,432468,3001,432
2021-03-121,4071,4151,3861,411669,1001,411
2021-03-111,3991,4181,3961,406661,5001,406
2021-03-101,3901,4181,3851,390552,9001,390
2021-03-091,4121,4261,3971,415637,0001,415
2021-03-081,3841,4031,3721,382485,4001,382
2021-03-051,3441,3681,3381,364597,0001,364
2021-03-041,3191,3401,3171,337428,1001,337
2021-03-031,3361,3491,3211,346410,6001,346
2021-03-021,3501,3501,3091,320703,3001,320
2021-03-011,3181,3331,3091,333357,0001,333
2021-02-261,3351,3361,2881,288825,8001,288
2021-02-251,3401,3591,3301,348957,8001,348
2021-02-241,3241,3401,3171,324627,5001,324
2021-02-221,3201,3311,3161,320497,7001,320
2021-02-191,3091,3191,2941,305440,2001,305
2021-02-181,3161,3191,3021,308507,8001,308
2021-02-171,3051,3301,3051,310610,3001,310
2021-02-161,3021,3151,2921,309783,2001,309
2021-02-151,3231,3281,3011,302468,5001,302
2021-02-121,3031,3121,2941,309715,1001,309
2021-02-101,2841,2971,2791,287434,2001,287
2021-02-091,3161,3171,2761,296675,7001,296
2021-02-081,3201,3591,3201,3271,010,3001,327
2021-02-051,2561,3151,2531,2941,088,2001,294
2021-02-041,2661,2871,2561,259619,0001,259
2021-02-031,2641,2821,2571,278536,0001,278
2021-02-021,2351,2601,2301,256503,8001,256
2021-02-011,2161,2491,2161,235592,5001,235
2021-01-291,1781,2251,1761,2151,177,1001,215
2021-01-281,1651,1891,1621,1821,998,0001,182
2021-01-271,1821,1881,1761,179701,4001,179
2021-01-261,1761,1781,1671,174584,5001,174
2021-01-251,1741,1751,1631,171574,5001,171
2021-01-221,1721,1801,1661,174543,6001,174
2021-01-211,1971,2121,1841,185568,5001,185
2021-01-201,1751,1851,1721,181450,3001,181
2021-01-191,1561,1701,1511,166396,3001,166
2021-01-181,1691,1701,1501,156331,4001,156
2021-01-151,1971,1981,1711,174635,0001,174
2021-01-141,1731,2091,1691,203714,6001,203
2021-01-131,1811,1851,1621,182742,8001,182
2021-01-121,1751,1811,1611,177845,1001,177
2021-01-081,1371,1551,1371,154510,9001,154
2021-01-071,1361,1621,1291,131743,8001,131
2021-01-061,1121,1431,1091,1251,077,2001,125
2021-01-051,0781,1011,0781,101564,8001,101
2021-01-041,1001,1031,0691,084661,4001,084

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