1,901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 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/07/12 | 1,512.0 | 1,516.0 | 1,492.0 | 1,492.0 | 1,492.0 | 487,700 |
| 2019/07/11 | 1,492.0 | 1,522.0 | 1,490.0 | 1,516.0 | 1,516.0 | 653,500 |
| 2019/07/10 | 1,481.0 | 1,487.0 | 1,472.0 | 1,478.0 | 1,478.0 | 586,300 |
| 2019/07/09 | 1,491.0 | 1,499.0 | 1,482.0 | 1,487.0 | 1,487.0 | 521,500 |
| 2019/07/08 | 1,503.0 | 1,506.0 | 1,483.0 | 1,483.0 | 1,483.0 | 511,900 |
| 2019/07/05 | 1,512.0 | 1,518.0 | 1,498.0 | 1,512.0 | 1,512.0 | 540,500 |
| 2019/07/04 | 1,527.0 | 1,538.0 | 1,517.0 | 1,519.0 | 1,519.0 | 507,000 |
| 2019/07/03 | 1,508.0 | 1,510.0 | 1,493.0 | 1,505.0 | 1,505.0 | 670,000 |
| 2019/07/02 | 1,534.0 | 1,544.0 | 1,512.0 | 1,519.0 | 1,519.0 | 600,800 |
| 2019/07/01 | 1,523.0 | 1,540.0 | 1,506.0 | 1,537.0 | 1,537.0 | 608,200 |
| 2019/06/28 | 1,513.0 | 1,524.0 | 1,501.0 | 1,502.0 | 1,502.0 | 728,300 |
| 2019/06/27 | 1,490.0 | 1,515.0 | 1,489.0 | 1,513.0 | 1,513.0 | 462,700 |
| 2019/06/26 | 1,480.0 | 1,502.0 | 1,480.0 | 1,488.0 | 1,488.0 | 563,500 |
| 2019/06/25 | 1,501.0 | 1,507.0 | 1,491.0 | 1,493.0 | 1,493.0 | 574,600 |
| 2019/06/24 | 1,510.0 | 1,510.0 | 1,485.0 | 1,506.0 | 1,506.0 | 522,600 |
| 2019/06/21 | 1,553.0 | 1,553.0 | 1,504.0 | 1,507.0 | 1,507.0 | 731,800 |
| 2019/06/20 | 1,548.0 | 1,558.0 | 1,537.0 | 1,538.0 | 1,538.0 | 634,400 |
| 2019/06/19 | 1,509.0 | 1,529.0 | 1,506.0 | 1,527.0 | 1,527.0 | 746,700 |
| 2019/06/18 | 1,484.0 | 1,506.0 | 1,469.0 | 1,495.0 | 1,495.0 | 645,000 |
| 2019/06/17 | 1,464.0 | 1,476.0 | 1,461.0 | 1,470.0 | 1,470.0 | 453,300 |
