[3138 東証マザーズ] 富士山マガジンサービス 日足 時系列データ

[3138 東証マザーズ] 富士山マガジンサービス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221282.001283.001258.001258.0058007370200
2017-11-211270.001274.001260.001271.0041005193000
2017-11-201266.001274.001265.001269.0037004688000
2017-11-171285.001285.001251.001266.001000012687800
2017-11-161287.001299.001276.001285.0062007969900
2017-11-151295.001300.001286.001295.00940012142700
2017-11-141295.001319.001290.001311.00930012085400
2017-11-131329.001329.001293.001293.002200028666000
2017-11-101318.001330.001317.001330.002220029294100
2017-11-091338.001338.001312.001328.00760010053700
2017-11-081350.001355.001338.001338.0032004303800
2017-11-071381.001388.001360.001360.0032004382700
2017-11-061402.001402.001386.001389.0018002513500
2017-11-021416.001428.001380.001402.00880012302700
2017-11-011421.001425.001410.001424.0061008646400
2017-10-311397.001420.001391.001420.00770010801700
2017-10-301381.001400.001380.001383.00750010397100
2017-10-271382.001382.001370.001380.0047006477300
2017-10-261380.001380.001371.001378.0070009642300
2017-10-251352.001378.001352.001376.0073009963900
2017-10-241334.001383.001334.001361.0027003653200
2017-10-231336.001342.001336.001338.0011001470500
2017-10-201330.001350.001328.001350.0056007510600
2017-10-191339.001343.001326.001336.0024003207700
2017-10-181324.001338.001322.001323.0025003323800
2017-10-171325.001325.001318.001320.0024003171800
2017-10-161339.001341.001326.001326.0043005745600
2017-10-131330.001338.001321.001338.0030004002600
2017-10-121329.001330.001323.001330.0019002519300
2017-10-111324.001337.001320.001320.00910012087100
2017-10-101318.001327.001311.001324.0074009751000
2017-10-061311.001323.001311.001323.0034004469500
2017-10-051325.001330.001316.001316.0061008057200
2017-10-041322.001328.001315.001318.0015001978700
2017-10-031312.001325.001310.001322.0056007383100
2017-10-021321.001337.001306.001312.00940012405100
2017-09-291345.001345.001320.001326.0052006949800
2017-09-281349.001355.001329.001334.0065008722700
2017-09-271322.001349.001311.001349.0040005320400
2017-09-261316.001350.001302.001317.001140015149800
2017-09-251317.001317.001297.001303.0067008730100
2017-09-221315.001325.001300.001308.0072009442800
2017-09-211338.001338.001311.001319.0033004356300
2017-09-201315.001340.001298.001340.00900011820800
2017-09-191311.001327.001306.001315.0046006038200
2017-09-151305.001310.001291.001293.0043005587400
2017-09-141301.001301.001286.001299.0064008272800
2017-09-131310.001314.001300.001304.0051006643900
2017-09-121300.001348.001297.001301.0041005375000
2017-09-111287.001310.001285.001294.001280016498800
2017-09-081300.001300.001280.001283.0042005409800
2017-09-071303.001319.001300.001301.001170015246000
2017-09-061288.001314.001275.001300.002220028649300
2017-09-051350.001353.001314.001314.002130028644000
2017-09-041394.001394.001331.001343.002000027091900
2017-09-011384.001395.001369.001395.0026003597700
2017-08-311377.001382.001368.001382.0012001651400
2017-08-301361.001374.001355.001357.0041005588500
2017-08-291352.001375.001352.001361.0046006246800
2017-08-282720.002758.002703.002709.0022005977600
2017-08-252720.002727.002720.002720.0017004630400
2017-08-242745.002745.002710.002720.0013003536800
2017-08-232702.002730.002702.002730.0010002721800
2017-08-222739.002739.002700.002700.0022005956500
2017-08-212708.002750.002700.002701.00580015692200
2017-08-182746.002800.002746.002798.0016004438000
2017-08-172840.002890.002752.002836.0019005389300
2017-08-162639.002848.002639.002848.00480013342400
2017-08-152612.002664.002612.002630.0030007925600
2017-08-142626.002633.002610.002615.00540014153100
2017-08-102690.002730.002686.002703.0031008363200
2017-08-092780.002780.002710.002750.00390010706100
2017-08-082792.002797.002771.002797.0010002785200
2017-08-072783.002790.002765.002790.0027007504600
2017-08-042725.002776.002725.002776.008002185700
2017-08-032850.002850.002700.002724.002110057825600
2017-08-022825.002850.002825.002850.0025007081200
2017-08-012970.002970.002800.002821.00760021782300
2017-07-313125.003165.002985.003030.00430013003700
2017-07-283195.003195.002955.003180.00710021799100
2017-07-272983.003200.002911.003195.001090032917300
2017-07-263140.003490.003015.003015.002550082140500
2017-07-252920.003050.002893.003050.001890056153600
2017-07-242769.002920.002767.002920.001130032288200
2017-07-212740.002794.002720.002766.00580016002300
2017-07-202747.002755.002726.002740.0024006576100
2017-07-192726.002747.002710.002747.0031008467500
2017-07-182720.002726.002696.002720.001080029307400
2017-07-142696.002715.002682.002682.007001886000
2017-07-132697.002697.002695.002695.005001348000
2017-07-122742.002742.002658.002700.0026007038800
2017-07-112650.002748.002622.002748.00560015027100
2017-07-102622.002649.002611.002649.0028007355000
2017-07-072592.002617.002591.002610.0013003385300
2017-07-062607.002614.002601.002614.0019004950700
2017-07-052605.002618.002605.002614.0011002872400
2017-07-042639.002639.002598.002619.00550014354100
2017-07-032640.002640.002610.002610.00490012863800
2017-06-302630.002645.002590.002639.00500013053700
2017-06-292667.002667.002611.002663.0020005270300
2017-06-282621.002665.002621.002648.0012003177900
2017-06-272666.002689.002640.002671.0025006653400
2017-06-262636.002700.002624.002625.0020005299500
2017-06-232644.002697.002611.002644.0034008970800
2017-06-222655.002655.002631.002655.0020005294200
2017-06-212700.002700.002656.002658.0024006409600
2017-06-202731.002731.002676.002700.00600016231800
2017-06-192587.002738.002587.002693.001410037533200
2017-06-162581.002602.002562.002589.00970025031400
2017-06-152588.002601.002588.002593.0030007789000
2017-06-142601.002619.002600.002600.00410010675700
2017-06-132570.002730.002570.002619.001120029683500
2017-06-122562.002579.002562.002579.0033008470000
2017-06-092599.002599.002575.002589.0037009569700
2017-06-082595.002595.002572.002582.00510013169000
2017-06-072590.002600.002573.002593.00510013200100
2017-06-062630.002630.002590.002590.0030007813900
2017-06-052648.002648.002608.002639.0016004212200
2017-06-022640.002640.002625.002625.0021005532800
2017-06-012627.002650.002620.002640.0032008440500
2017-05-312619.002623.002600.002620.0014003657100
2017-05-302618.002619.002589.002619.00520013548700
2017-05-292610.002632.002607.002618.00610015957300
2017-05-262619.002619.002610.002610.00420010964000
2017-05-252581.002614.002579.002610.00980025554600
2017-05-242603.002605.002570.002581.00860022228300
2017-05-232578.002578.002563.002564.00430011046500
2017-05-222590.002590.002560.002563.00570014656700
2017-05-192549.002556.002535.002550.00630016070200
2017-05-182531.002539.002520.002535.0036009099400
2017-05-172550.002550.002540.002542.0024006109900
2017-05-162508.002569.002502.002550.001250031524200
2017-05-152582.002614.002542.002590.001300033503300
2017-05-122738.002741.002714.002732.0023006294100
2017-05-112737.002742.002719.002720.00550015035300
2017-05-102728.002735.002701.002701.00370010083000
2017-05-092747.002747.002695.002727.00550014896200
2017-05-082700.002734.002699.002711.00810021976700
2017-05-022654.002695.002654.002695.0035009391100
2017-05-012670.002700.002670.002690.00420011264400
2017-04-282714.002730.002705.002727.00370010053300
2017-04-272700.002738.002698.002714.0028007599400
2017-04-262660.002735.002638.002706.00660017779400
2017-04-252699.002699.002650.002663.00410010909600
2017-04-242688.002688.002637.002668.0027007191900
2017-04-212698.002698.002631.002660.0019005078800
2017-04-202646.002690.002642.002689.00780020776700
2017-04-192548.002670.002536.002596.00980025341000
2017-04-182520.002537.002516.002530.0037009345400
2017-04-172553.002557.002516.002530.00550013921400
2017-04-142600.002600.002535.002557.0015003845800
2017-04-132579.002579.002511.002565.0034008678500
2017-04-122645.002645.002485.002582.00940023901200
2017-04-112650.002659.002631.002646.0036009512800
2017-04-102644.002700.002630.002700.00570015202100
2017-04-072612.002658.002612.002640.00720018919500
2017-04-062685.002685.002551.002630.00480012643900
2017-04-052697.002737.002697.002708.00390010592400
2017-04-042748.002770.002678.002697.00920025081300
2017-04-032830.002830.002767.002770.00570015949600
2017-03-312858.002879.002759.002828.00600016866900
2017-03-302966.002967.002801.002858.00960027896400
2017-03-292850.002930.002810.002916.001780051155100
2017-03-282736.002810.002736.002810.001060029284100
2017-03-272690.002739.002671.002686.00530014344300
2017-03-242682.002682.002643.002643.0014003735400
2017-03-232680.002680.002622.002636.0013003438500
2017-03-222676.002700.002670.002680.0025006704500
2017-03-212670.002679.002657.002676.0030008012100
2017-03-172686.002686.002650.002660.0031008261200
2017-03-162686.002691.002686.002687.006001612900
2017-03-152700.002734.002688.002688.0037009991900
2017-03-142724.002738.002697.002700.00540014684100
2017-03-132730.002744.002716.002724.0030008192000
2017-03-102715.002740.002691.002740.00660017949400
2017-03-092700.002710.002685.002710.0037009994900
2017-03-082700.002700.002683.002683.0025006737600
2017-03-072700.002700.002682.002697.0010002693800
2017-03-062697.002697.002664.002674.0028007501700
2017-03-032665.002708.002665.002671.0012003214900
2017-03-022730.002740.002652.002679.0025006769600
2017-03-012750.002750.002720.002720.0028007662500
2017-02-282679.002749.002670.002730.0036009719400
2017-02-272669.002670.002617.002670.00540014348100
2017-02-242659.002660.002633.002641.0032008452700
2017-02-232667.002668.002636.002641.0024006378600
2017-02-222672.002672.002593.002650.0018004766300
2017-02-212668.002669.002618.002622.00860022849700
2017-02-202552.002590.002550.002590.0034008729700
2017-02-172490.002517.002490.002502.0017004261400
2017-02-162462.002497.002462.002489.0010002484200
2017-02-152476.002529.002456.002462.00460011426500
2017-02-142500.002580.002485.002501.001820045646600
2017-02-132553.002670.002539.002624.00460011884700
2017-02-102519.002594.002519.002594.0024006089000
2017-02-092600.002600.002561.002561.0034008772200
2017-02-082626.002631.002603.002620.0031008108100
2017-02-072634.002682.002632.002650.0019005055700
2017-02-062679.002679.002629.002633.0018004745500
2017-02-032701.002728.002630.002631.0032008538000
2017-02-022698.002710.002698.002701.0017004596200
2017-02-012671.002698.002671.002698.006001610900
2017-01-312640.002700.002620.002700.0035009299400
2017-01-302665.002667.002640.002659.0030007965000
2017-01-272675.002675.002641.002642.0011002917500
2017-01-262654.002679.002654.002675.00460012270100
2017-01-252688.002688.002650.002650.0017004524600
2017-01-242623.002664.002603.002664.0031008163600
2017-01-232621.002664.002621.002628.0012003166400
2017-01-202670.002670.002604.002635.0029007616100
2017-01-192704.002704.002658.002670.0025006706900
2017-01-182674.002674.002649.002673.0012003197300
2017-01-172655.002680.002628.002674.0028007412500
2017-01-162693.002728.002625.002654.0035009357600
2017-01-132637.002675.002637.002666.009002392200
2017-01-122749.002749.002611.002637.00760020251500
2017-01-112764.002764.002720.002734.0029007920000
2017-01-102787.002787.002720.002750.00560015433400
2017-01-062702.002749.002702.002739.00630017206200
2017-01-052700.002720.002685.002701.00460012420700
2017-01-042650.002679.002629.002679.0037009820800
2016-12-302569.002640.002569.002612.00430011222200
2016-12-292640.002640.002552.002600.0020005209500
2016-12-282549.002600.002546.002600.00390010051300
2016-12-272536.002566.002528.002564.00920023417000
2016-12-262550.002550.002505.002537.0024006085200
2016-12-222557.002557.002491.002525.00420010585300
2016-12-212551.002580.002540.002558.00540013824100
2016-12-202590.002590.002548.002551.0033008447400
2016-12-192580.002625.002550.002554.001660042789000
2016-12-162516.002516.002443.002514.002620065001400
2016-12-152494.002521.002481.002506.001040025992100
2016-12-142430.002489.002428.002476.001770043148200
2016-12-132428.002431.002419.002430.0030007282700
2016-12-122473.002473.002410.002430.00420010260900
2016-12-092419.002420.002403.002403.0027006517500
2016-12-082404.002430.002402.002420.0034008188400
2016-12-072426.002426.002410.002410.0016003865000
2016-12-062402.002459.002402.002410.00520012591000
2016-12-052480.002493.002400.002400.00620015099300
2016-12-022397.002435.002385.002430.00690016643900
2016-12-012443.002449.002352.002361.001610038647200
2016-11-302404.002475.002404.002440.0031007530700
2016-11-292410.002420.002400.002400.00740017809600
2016-11-282450.002469.002438.002438.00710017386800
2016-11-252544.002544.002468.002468.00760018897200
2016-11-242567.002567.002529.002531.0021005323300
2016-11-222580.002580.002517.002525.00420010643900
2016-11-212555.002557.002532.002532.00500012710100
2016-11-182533.002595.002533.002553.0030007692500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter