1,845円
フジ・メディア・ホールディングスの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/03/22 | 1,554.0 | 1,554.0 | 1,534.0 | 1,544.0 | 1,544.0 | 337,200 |
| 2019/03/20 | 1,525.0 | 1,557.0 | 1,525.0 | 1,556.0 | 1,556.0 | 531,100 |
| 2019/03/19 | 1,523.0 | 1,538.0 | 1,516.0 | 1,532.0 | 1,532.0 | 475,900 |
| 2019/03/18 | 1,560.0 | 1,563.0 | 1,535.0 | 1,536.0 | 1,536.0 | 457,000 |
| 2019/03/15 | 1,528.0 | 1,558.0 | 1,524.0 | 1,549.0 | 1,549.0 | 831,300 |
| 2019/03/14 | 1,545.0 | 1,552.0 | 1,528.0 | 1,528.0 | 1,528.0 | 433,100 |
| 2019/03/13 | 1,561.0 | 1,565.0 | 1,534.0 | 1,542.0 | 1,542.0 | 593,000 |
| 2019/03/12 | 1,560.0 | 1,576.0 | 1,559.0 | 1,564.0 | 1,564.0 | 464,300 |
| 2019/03/11 | 1,546.0 | 1,558.0 | 1,542.0 | 1,553.0 | 1,553.0 | 611,000 |
| 2019/03/08 | 1,579.0 | 1,596.0 | 1,550.0 | 1,551.0 | 1,551.0 | 614,700 |
| 2019/03/07 | 1,599.0 | 1,610.0 | 1,590.0 | 1,597.0 | 1,597.0 | 482,300 |
| 2019/03/06 | 1,617.0 | 1,628.0 | 1,608.0 | 1,613.0 | 1,613.0 | 537,500 |
| 2019/03/05 | 1,620.0 | 1,624.0 | 1,600.0 | 1,618.0 | 1,618.0 | 482,400 |
| 2019/03/04 | 1,630.0 | 1,639.0 | 1,620.0 | 1,635.0 | 1,635.0 | 405,300 |
| 2019/03/01 | 1,639.0 | 1,644.0 | 1,615.0 | 1,618.0 | 1,618.0 | 471,700 |
| 2019/02/28 | 1,657.0 | 1,665.0 | 1,629.0 | 1,630.0 | 1,630.0 | 700,400 |
| 2019/02/27 | 1,670.0 | 1,674.0 | 1,660.0 | 1,667.0 | 1,667.0 | 491,800 |
| 2019/02/26 | 1,666.0 | 1,672.0 | 1,656.0 | 1,668.0 | 1,668.0 | 366,400 |
| 2019/02/25 | 1,655.0 | 1,670.0 | 1,643.0 | 1,669.0 | 1,669.0 | 546,400 |
| 2019/02/22 | 1,657.0 | 1,664.0 | 1,645.0 | 1,651.0 | 1,651.0 | 500,100 |
