Comparing Back to the side-by-side chart ↗
FUJI MEDIA HOLDINGS,INC. (4676.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4099.00 | 4151.00 | 4090.00 | 4138.00 | +2.10% | 753,700 |
| 2026-10-15 | 4040.00 | 4105.00 | 4021.00 | 4053.00 | +0.40% | 865,300 |
| 2026-10-14 | 4037.00 | 4043.00 | 3986.00 | 4037.00 | -0.10% | 547,900 |
| 2026-10-13 | 4036.00 | 4054.00 | 4021.00 | 4041.00 | +0.12% | 496,600 |
| 2026-10-09 | 4012.00 | 4036.00 | 3953.00 | 4036.00 | +1.79% | 590,800 |
| 2026-10-08 | 3913.00 | 3993.00 | 3882.00 | 3965.00 | +2.51% | 860,700 |
| 2026-10-07 | 3922.00 | 3935.00 | 3841.00 | 3868.00 | -2.47% | 990,400 |
| 2026-10-06 | 3932.00 | 4070.00 | 3916.00 | 3966.00 | +1.20% | 1,005,700 |
| 2026-10-05 | 3880.00 | 3949.00 | 3873.00 | 3919.00 | +0.90% | 753,700 |
| 2026-10-02 | 3948.00 | 3999.00 | 3876.00 | 3884.00 | -0.92% | 644,900 |
| 2026-10-01 | 3920.00 | 3927.00 | 3870.00 | 3920.00 | -0.66% | 611,800 |
| 2026-09-30 | 3892.00 | 3956.00 | 3861.00 | 3946.00 | +1.39% | 675,600 |
| 2026-09-29 | 3960.00 | 3960.00 | 3891.00 | 3892.00 | -4.98% | 963,500 |
| 2026-09-28 | 4117.00 | 4141.00 | 4096.00 | 4096.00 | +0.52% | 821,900 |
| 2026-09-25 | 4059.00 | 4105.00 | 4057.00 | 4075.00 | -0.02% | 536,300 |
| 2026-09-24 | 4036.00 | 4094.00 | 4015.00 | 4076.00 | +0.92% | 757,800 |
| 2026-09-18 | 4125.00 | 4139.00 | 4039.00 | 4039.00 | -2.77% | 764,000 |
| 2026-09-17 | 4131.00 | 4172.00 | 4121.00 | 4154.00 | +1.42% | 514,600 |
| 2026-09-16 | 4109.00 | 4123.00 | 4080.00 | 4096.00 | -0.32% | 382,500 |
| 2026-09-15 | 4145.00 | 4175.00 | 4090.00 | 4109.00 | +0.02% | 431,900 |
| 2026-09-14 | 4056.00 | 4109.00 | 4043.00 | 4108.00 | +1.83% | 382,400 |
| 2026-09-11 | 4000.00 | 4063.00 | 4000.00 | 4034.00 | -0.37% | 491,200 |
| 2026-09-10 | 4012.00 | 4072.00 | 4000.00 | 4049.00 | +0.67% | 391,400 |
| 2026-09-09 | 4040.00 | 4060.00 | 3961.00 | 4022.00 | -0.98% | 536,400 |
| 2026-09-08 | 4076.00 | 4090.00 | 4039.00 | 4062.00 | -0.73% | 436,700 |
| 2026-09-07 | 4168.00 | 4192.00 | 4076.00 | 4092.00 | -2.50% | 545,400 |
| 2026-09-04 | 4175.00 | 4234.00 | 4163.00 | 4197.00 | +0.91% | 600,500 |
| 2026-09-03 | 4149.00 | 4170.00 | 4121.00 | 4159.00 | +0.24% | 480,800 |
| 2026-09-02 | 4187.00 | 4260.00 | 4132.00 | 4149.00 | -0.95% | 669,400 |
| 2026-09-01 | 4180.00 | 4229.00 | 4162.00 | 4189.00 | -0.21% | 524,100 |
| 2026-08-31 | 4146.00 | 4206.00 | 4128.00 | 4198.00 | +1.65% | 520,500 |
| 2026-08-28 | 4084.00 | 4167.00 | 4078.00 | 4130.00 | +1.20% | 529,200 |
| 2026-08-27 | 4121.00 | 4173.00 | 4080.00 | 4081.00 | -1.59% | 605,700 |
| 2026-08-26 | 4151.00 | 4193.00 | 4111.00 | 4147.00 | -0.62% | 547,100 |
| 2026-08-25 | 4188.00 | 4260.00 | 4164.00 | 4173.00 | -0.05% | 617,700 |
| 2026-08-24 | 4148.00 | 4262.00 | 4143.00 | 4175.00 | +0.72% | 680,600 |
| 2026-08-21 | 4088.00 | 4150.00 | 4087.00 | 4145.00 | +0.68% | 398,300 |
| 2026-08-20 | 4132.00 | 4167.00 | 4087.00 | 4117.00 | -1.10% | 531,200 |
| 2026-08-19 | 4192.00 | 4249.00 | 4126.00 | 4163.00 | +0.07% | 521,200 |
| 2026-08-18 | 4050.00 | 4162.00 | 4040.00 | 4160.00 | +1.39% | 432,000 |
| 2026-08-17 | 4150.00 | 4167.00 | 4093.00 | 4103.00 | -0.65% | 456,000 |
| 2026-08-14 | 4120.00 | 4163.00 | 4097.00 | 4130.00 | +0.02% | 461,600 |
| 2026-08-13 | 4150.00 | 4158.00 | 4065.00 | 4129.00 | -0.98% | 445,800 |
| 2026-08-12 | 4099.00 | 4170.00 | 4085.00 | 4170.00 | +2.73% | 622,300 |
| 2026-08-10 | 4054.00 | 4076.00 | 3960.00 | 4059.00 | +0.12% | 545,700 |
| 2026-08-07 | 4089.00 | 4110.00 | 4025.00 | 4054.00 | +0.07% | 437,000 |
| 2026-08-06 | 4084.00 | 4128.00 | 4003.00 | 4051.00 | -0.81% | 618,300 |
| 2026-08-05 | 4004.00 | 4103.00 | 3934.00 | 4084.00 | +5.37% | 1,099,400 |
| 2026-08-04 | 3934.00 | 3938.00 | 3851.00 | 3876.00 | -1.10% | 590,900 |
| 2026-08-03 | 3959.00 | 3972.00 | 3856.00 | 3919.00 | -1.56% | 741,700 |
| 2026-07-31 | 4132.00 | 4150.00 | 3981.00 | 3981.00 | -4.07% | 826,700 |
| 2026-07-30 | 4199.00 | 4239.00 | 4136.00 | 4150.00 | -2.56% | 548,500 |
| 2026-07-29 | 4210.00 | 4259.00 | 4157.00 | 4259.00 | +1.26% | 682,800 |
| 2026-07-28 | 4176.00 | 4225.00 | 4131.00 | 4206.00 | +0.96% | 507,000 |
| 2026-07-27 | 4072.00 | 4166.00 | 4063.00 | 4166.00 | +2.74% | 374,000 |
| 2026-07-24 | 3978.00 | 4055.00 | 3975.00 | 4055.00 | +0.87% | 344,700 |
| 2026-07-23 | 4044.00 | 4059.00 | 4003.00 | 4020.00 | -1.95% | 423,100 |
| 2026-07-22 | 4085.00 | 4107.00 | 4038.00 | 4100.00 | -0.34% | 409,800 |
| 2026-07-21 | 4078.00 | 4132.00 | 4062.00 | 4114.00 | +2.11% | 497,900 |
| 2026-07-17 | 4135.00 | 4148.00 | 3989.00 | 4029.00 | -1.99% | 721,100 |
| 2026-07-16 | 4202.00 | 4202.00 | 4105.00 | 4111.00 | -1.79% | 432,900 |
| 2026-07-15 | 4200.00 | 4256.00 | 4164.00 | 4186.00 | +0.22% | 508,800 |
| 2026-07-14 | 4197.00 | 4289.00 | 4132.00 | 4177.00 | +0.46% | 699,900 |
| 2026-07-13 | 4114.00 | 4174.00 | 4097.00 | 4158.00 | +1.09% | 441,100 |
| 2026-07-10 | 4090.00 | 4166.00 | 4080.00 | 4113.00 | +0.93% | 503,100 |
| 2026-07-09 | 4100.00 | 4100.00 | 4007.00 | 4075.00 | +0.25% | 512,400 |
| 2026-07-08 | 4105.00 | 4147.00 | 4065.00 | 4065.00 | -1.93% | 509,400 |
| 2026-07-07 | 4100.00 | 4170.00 | 4074.00 | 4145.00 | +1.52% | 513,700 |
| 2026-07-06 | 3998.00 | 4083.00 | 3985.00 | 4083.00 | +2.85% | 591,500 |
| 2026-07-03 | 4018.00 | 4070.00 | 3966.00 | 3970.00 | -0.65% | 362,300 |
| 2026-07-02 | 4003.00 | 4076.00 | 3967.00 | 3996.00 | +1.60% | 579,400 |
| 2026-07-01 | 3870.00 | 4000.00 | 3864.00 | 3933.00 | +2.72% | 898,600 |
| 2026-06-30 | 3859.00 | 3919.00 | 3821.00 | 3829.00 | +0.10% | 634,100 |
| 2026-06-29 | 3879.00 | 3885.00 | 3806.00 | 3825.00 | -0.47% | 637,700 |
| 2026-06-26 | 3976.00 | 3984.00 | 3835.00 | 3843.00 | -3.66% | 805,300 |
| 2026-06-25 | 3843.00 | 4201.00 | 3826.00 | 3989.00 | +4.81% | 1,815,100 |
| 2026-06-24 | 3934.00 | 3944.00 | 3796.00 | 3806.00 | -2.41% | 485,000 |
| 2026-06-23 | 4105.00 | 4111.00 | 3871.00 | 3900.00 | -4.95% | 674,600 |
| 2026-06-22 | 3996.00 | 4103.00 | 3976.00 | 4103.00 | +2.55% | 660,000 |
| 2026-06-19 | 4014.00 | 4064.00 | 3914.00 | 4001.00 | -0.52% | 1,388,300 |
| 2026-06-18 | 4020.00 | 4074.00 | 3960.00 | 4022.00 | +0.37% | 405,000 |
| 2026-06-17 | 4050.00 | 4063.00 | 3999.00 | 4007.00 | -0.35% | 435,200 |
| 2026-06-16 | 4056.00 | 4080.00 | 3952.00 | 4021.00 | -1.08% | 371,900 |
| 2026-06-15 | 4054.00 | 4152.00 | 4026.00 | 4065.00 | +0.49% | 480,600 |
| 2026-06-12 | 4072.00 | 4097.00 | 4014.00 | 4045.00 | -1.20% | 571,200 |
| 2026-06-11 | 4100.00 | 4118.00 | 4037.00 | 4094.00 | -0.68% | 597,900 |
| 2026-06-10 | 4150.00 | 4164.00 | 4092.00 | 4122.00 | -0.36% | 543,200 |
| 2026-06-09 | 4100.00 | 4157.00 | 4092.00 | 4137.00 | +0.19% | 608,700 |
| 2026-06-08 | 4106.00 | 4185.00 | 4089.00 | 4129.00 | -1.13% | 835,200 |
| 2026-06-05 | 4033.00 | 4272.00 | 4033.00 | 4176.00 | +8.81% | 2,456,800 |
| 2026-06-04 | 3801.00 | 3874.00 | 3787.00 | 3838.00 | -0.13% | 512,200 |
| 2026-06-03 | 3801.00 | 3867.00 | 3793.00 | 3843.00 | -0.59% | 496,400 |
| 2026-06-02 | 3844.00 | 3923.00 | 3792.00 | 3866.00 | +2.44% | 708,200 |
| 2026-06-01 | 3770.00 | 3849.00 | 3770.00 | 3774.00 | +0.00% | 480,700 |
| 2026-05-29 | 3725.00 | 3784.00 | 3703.00 | 3774.00 | +0.99% | 631,700 |
| 2026-05-28 | 3777.00 | 3782.00 | 3721.00 | 3737.00 | -0.19% | 258,100 |
| 2026-05-27 | 3678.00 | 3754.00 | 3639.00 | 3744.00 | +0.59% | 467,300 |
| 2026-05-26 | 3665.00 | 3731.00 | 3657.00 | 3722.00 | +0.57% | 393,400 |
| 2026-05-25 | 3771.00 | 3781.00 | 3686.00 | 3701.00 | -2.66% | 602,900 |
| 2026-05-22 | 3805.00 | 3845.00 | 3799.00 | 3802.00 | -0.16% | 297,600 |
| 2026-05-21 | 3828.00 | 3860.00 | 3758.00 | 3808.00 | -0.68% | 302,800 |
| 2026-05-20 | 3774.00 | 3842.00 | 3767.00 | 3834.00 | +0.68% | 420,700 |
| 2026-05-19 | 3745.00 | 3811.00 | 3721.00 | 3808.00 | +2.89% | 424,900 |
| 2026-05-18 | 3805.00 | 3832.00 | 3615.00 | 3701.00 | -2.96% | 818,700 |
| 2026-05-15 | 3789.00 | 3822.00 | 3753.00 | 3814.00 | +0.66% | 466,900 |
| 2026-05-14 | 3852.00 | 3872.00 | 3728.00 | 3789.00 | -1.89% | 505,700 |
| 2026-05-13 | 3791.00 | 3915.00 | 3635.00 | 3862.00 | +0.03% | 1,028,200 |
| 2026-05-12 | 3983.00 | 3995.00 | 3861.00 | 3861.00 | -2.62% | 279,900 |
| 2026-05-11 | 3901.00 | 3977.00 | 3862.00 | 3965.00 | +0.94% | 810,100 |
| 2026-05-08 | 3963.00 | 3994.00 | 3874.00 | 3928.00 | -0.68% | 489,400 |
| 2026-05-07 | 3851.00 | 3984.00 | 3850.00 | 3955.00 | +1.15% | 540,900 |
| 2026-05-01 | 3828.00 | 3929.00 | 3826.00 | 3910.00 | +1.37% | 464,000 |
| 2026-04-30 | 3830.00 | 3867.00 | 3728.00 | 3857.00 | -0.57% | 698,100 |
| 2026-04-28 | 3895.00 | 3956.00 | 3868.00 | 3879.00 | -1.47% | 790,300 |
| 2026-04-27 | 3966.00 | 4004.00 | 3925.00 | 3937.00 | -3.01% | 366,700 |
| 2026-04-24 | 3951.00 | 4064.00 | 3932.00 | 4059.00 | +2.27% | 497,500 |
| 2026-04-23 | 4012.00 | 4034.00 | 3901.00 | 3969.00 | -0.25% | 479,000 |
| 2026-04-22 | 3900.00 | 4014.00 | 3867.00 | 3979.00 | +1.20% | 616,800 |
| 2026-04-21 | 4065.00 | 4065.00 | 3931.00 | 3932.00 | -3.30% | 479,900 |
| 2026-04-20 | 3835.00 | 4132.00 | 3831.00 | 4066.00 | +7.77% | 1,756,100 |
| 2026-04-17 | 3949.00 | 3951.00 | 3761.00 | 3773.00 | -3.36% | 1,675,300 |
| 2026-04-16 | 4214.00 | 4214.00 | 3718.00 | 3904.00 | -6.24% | 2,938,600 |
| 2026-04-15 | 4250.00 | 4266.00 | 4148.00 | 4164.00 | -0.81% | 1,374,500 |
| 2026-04-14 | 4225.00 | 4239.00 | 4171.00 | 4198.00 | -0.10% | 530,400 |
| 2026-04-13 | 4210.00 | 4256.00 | 4170.00 | 4202.00 | -1.36% | 805,500 |
| 2026-04-10 | 4260.00 | 4305.00 | 4244.00 | 4260.00 | -0.56% | 484,200 |
| 2026-04-09 | 4296.00 | 4343.00 | 4268.00 | 4284.00 | -0.26% | 1,160,100 |
| 2026-04-08 | 4444.00 | 4444.00 | 4267.00 | 4295.00 | -2.07% | 1,237,600 |
| 2026-04-07 | 4300.00 | 4466.00 | 4267.00 | 4386.00 | +2.14% | 1,289,700 |
| 2026-04-06 | 4264.00 | 4322.00 | 4196.00 | 4294.00 | +3.12% | 776,300 |
| 2026-04-03 | 4101.00 | 4185.00 | 4101.00 | 4164.00 | +2.18% | 515,400 |
| 2026-04-02 | 4140.00 | 4169.00 | 4050.00 | 4075.00 | -1.57% | 527,300 |
| 2026-04-01 | 4020.00 | 4140.00 | 4019.00 | 4140.00 | +3.63% | 683,200 |
| 2026-03-31 | 4065.00 | 4129.00 | 3995.00 | 3995.00 | -1.06% | 981,400 |
| 2026-03-30 | 4011.00 | 4105.00 | 4009.00 | 4038.00 | -3.17% | 942,500 |
| 2026-03-27 | 4091.00 | 4200.00 | 4076.00 | 4170.00 | +1.93% | 1,319,500 |
| 2026-03-26 | 4006.00 | 4091.00 | 3986.00 | 4091.00 | +1.94% | 763,600 |
| 2026-03-25 | 3986.00 | 4038.00 | 3977.00 | 4013.00 | +1.39% | 573,600 |
| 2026-03-24 | 3930.00 | 3992.00 | 3800.00 | 3958.00 | +1.28% | 954,000 |
| 2026-03-23 | 3929.00 | 4033.00 | 3814.00 | 3908.00 | +1.27% | 2,160,900 |
| 2026-03-19 | 3829.00 | 3893.00 | 3828.00 | 3859.00 | -0.34% | 438,000 |
| 2026-03-18 | 3795.00 | 3872.00 | 3777.00 | 3872.00 | +1.76% | 579,400 |
| 2026-03-17 | 3747.00 | 3812.00 | 3742.00 | 3805.00 | +2.01% | 589,300 |
| 2026-03-16 | 3734.00 | 3799.00 | 3722.00 | 3730.00 | +0.32% | 754,000 |
| 2026-03-13 | 3587.00 | 3718.00 | 3575.00 | 3718.00 | +1.67% | 1,099,600 |
| 2026-03-12 | 3662.00 | 3678.00 | 3637.00 | 3657.00 | -1.75% | 804,600 |
| 2026-03-11 | 3678.00 | 3760.00 | 3665.00 | 3722.00 | +1.58% | 651,100 |
| 2026-03-10 | 3758.00 | 3758.00 | 3644.00 | 3664.00 | -2.32% | 902,600 |
| 2026-03-09 | 3686.00 | 3785.00 | 3680.00 | 3751.00 | -0.61% | 811,000 |
| 2026-03-06 | 3686.00 | 3803.00 | 3649.00 | 3774.00 | +2.36% | 817,100 |
| 2026-03-05 | 3687.00 | 3758.00 | 3672.00 | 3687.00 | +0.33% | 1,503,900 |
| 2026-03-04 | 3595.00 | 3681.00 | 3580.00 | 3675.00 | +1.80% | 1,727,300 |
| 2026-03-03 | 3590.00 | 3635.00 | 3560.00 | 3610.00 | +0.56% | 1,327,100 |
| 2026-03-02 | 3600.00 | 3630.00 | 3570.00 | 3590.00 | +0.25% | 988,300 |
| 2026-02-27 | 3508.00 | 3593.00 | 3508.00 | 3581.00 | +3.74% | 1,423,100 |
| 2026-02-26 | 3455.00 | 3488.00 | 3431.00 | 3452.00 | +1.74% | 472,600 |
| 2026-02-25 | 3393.00 | 3425.00 | 3337.00 | 3393.00 | -0.64% | 638,300 |
| 2026-02-24 | 3371.00 | 3444.00 | 3365.00 | 3415.00 | +1.22% | 746,500 |
| 2026-02-20 | 3351.00 | 3424.00 | 3328.00 | 3374.00 | +0.03% | 763,300 |
| 2026-02-19 | 3430.00 | 3438.00 | 3331.00 | 3373.00 | -1.46% | 750,300 |
| 2026-02-18 | 3539.00 | 3545.00 | 3423.00 | 3423.00 | -3.22% | 867,100 |
| 2026-02-17 | 3556.00 | 3590.00 | 3517.00 | 3537.00 | -0.53% | 432,500 |
| 2026-02-16 | 3551.00 | 3685.00 | 3519.00 | 3556.00 | +1.40% | 727,800 |
| 2026-02-13 | 3543.00 | 3586.00 | 3485.00 | 3507.00 | -1.49% | 789,100 |
| 2026-02-12 | 3582.00 | 3605.00 | 3538.00 | 3560.00 | -1.90% | 967,700 |
| 2026-02-10 | 3630.00 | 3646.00 | 3587.00 | 3629.00 | +0.03% | 584,600 |
| 2026-02-09 | 3520.00 | 3628.00 | 3499.00 | 3628.00 | +4.67% | 1,489,100 |
| 2026-02-06 | 3507.00 | 3543.00 | 3406.00 | 3466.00 | -4.49% | 1,605,100 |
| 2026-02-05 | 3769.00 | 3779.00 | 3565.00 | 3629.00 | -5.47% | 1,961,300 |
| 2026-02-04 | 3980.00 | 4040.00 | 3475.00 | 3839.00 | -2.76% | 4,123,500 |
| 2026-02-03 | 3926.00 | 3952.00 | 3903.00 | 3948.00 | +0.56% | 628,300 |
| 2026-02-02 | 3930.00 | 3965.00 | 3908.00 | 3926.00 | +0.77% | 653,300 |
| 2026-01-30 | 3802.00 | 3896.00 | 3773.00 | 3896.00 | +3.07% | 540,900 |
| 2026-01-29 | 3750.00 | 3809.00 | 3720.00 | 3780.00 | -0.13% | 547,000 |
| 2026-01-28 | 3840.00 | 3840.00 | 3757.00 | 3785.00 | -1.82% | 592,400 |
| 2026-01-27 | 3920.00 | 3926.00 | 3854.00 | 3855.00 | -2.08% | 690,300 |
| 2026-01-26 | 3915.00 | 3964.00 | 3890.00 | 3937.00 | -0.20% | 651,100 |
| 2026-01-23 | 3953.00 | 4015.00 | 3944.00 | 3945.00 | +0.20% | 652,100 |
| 2026-01-22 | 3944.00 | 3975.00 | 3937.00 | 3937.00 | +0.13% | 372,300 |
| 2026-01-21 | 3945.00 | 3962.00 | 3913.00 | 3932.00 | -0.63% | 383,400 |
| 2026-01-20 | 3950.00 | 3974.00 | 3925.00 | 3957.00 | +0.13% | 329,400 |
| 2026-01-19 | 3953.00 | 3990.00 | 3940.00 | 3952.00 | -1.05% | 302,400 |
| 2026-01-16 | 3936.00 | 3994.00 | 3894.00 | 3994.00 | +0.96% | 424,400 |
| 2026-01-15 | 3929.00 | 3978.00 | 3923.00 | 3956.00 | -0.05% | 367,200 |
| 2026-01-14 | 3910.00 | 3999.00 | 3873.00 | 3958.00 | +1.10% | 677,000 |
| 2026-01-13 | 3980.00 | 4002.00 | 3908.00 | 3915.00 | -1.63% | 867,300 |
| 2026-01-09 | 3997.00 | 4002.00 | 3937.00 | 3980.00 | -0.10% | 461,300 |
| 2026-01-08 | 3896.00 | 3989.00 | 3879.00 | 3984.00 | +2.71% | 844,000 |
| 2026-01-07 | 3943.00 | 3948.00 | 3818.00 | 3879.00 | -2.29% | 765,500 |
| 2026-01-06 | 3850.00 | 3974.00 | 3822.00 | 3970.00 | +4.20% | 1,044,500 |
| 2026-01-05 | 3710.00 | 3815.00 | 3710.00 | 3810.00 | +3.25% | 755,200 |
| 2025-12-30 | 3800.00 | 3830.00 | 3690.00 | 3690.00 | -1.55% | 647,000 |
| 2025-12-29 | 3709.00 | 3780.00 | 3699.00 | 3748.00 | +1.16% | 588,400 |
| 2025-12-26 | 3720.00 | 3744.00 | 3681.00 | 3705.00 | +0.65% | 955,300 |
| 2025-12-25 | 3685.00 | 3789.00 | 3585.00 | 3681.00 | +5.14% | 3,618,100 |
| 2025-12-24 | 3571.00 | 3595.00 | 3494.00 | 3501.00 | -2.29% | 445,300 |
| 2025-12-23 | 3570.00 | 3593.00 | 3540.00 | 3583.00 | +0.17% | 344,200 |
| 2025-12-22 | 3675.00 | 3689.00 | 3566.00 | 3577.00 | -1.78% | 449,700 |
| 2025-12-19 | 3677.00 | 3690.00 | 3611.00 | 3642.00 | -0.65% | 711,500 |
| 2025-12-18 | 3646.00 | 3699.00 | 3603.00 | 3666.00 | +0.19% | 522,100 |
| 2025-12-17 | 3708.00 | 3710.00 | 3626.00 | 3659.00 | -1.24% | 649,900 |
| 2025-12-16 | 3801.00 | 3809.00 | 3665.00 | 3705.00 | +3.17% | 2,576,500 |
| 2025-12-15 | 3552.00 | 3604.00 | 3517.00 | 3591.00 | +1.10% | 564,100 |
| 2025-12-12 | 3447.00 | 3552.00 | 3426.00 | 3552.00 | +4.35% | 750,000 |
| 2025-12-11 | 3449.00 | 3460.00 | 3397.00 | 3404.00 | -1.30% | 464,200 |
| 2025-12-10 | 3498.00 | 3508.00 | 3433.00 | 3449.00 | -0.95% | 492,900 |
| 2025-12-09 | 3548.00 | 3552.00 | 3434.00 | 3482.00 | -2.16% | 664,600 |
| 2025-12-08 | 3462.00 | 3562.00 | 3448.00 | 3559.00 | +4.34% | 766,200 |
| 2025-12-05 | 3419.00 | 3435.00 | 3398.00 | 3411.00 | -1.04% | 556,600 |
| 2025-12-04 | 3430.00 | 3457.00 | 3402.00 | 3447.00 | +0.50% | 524,200 |
| 2025-12-03 | 3409.00 | 3454.00 | 3389.00 | 3430.00 | +0.85% | 557,300 |
| 2025-12-02 | 3456.00 | 3456.00 | 3393.00 | 3401.00 | -1.85% | 585,000 |
| 2025-12-01 | 3600.00 | 3632.00 | 3465.00 | 3465.00 | -1.39% | 1,104,400 |
| 2025-11-28 | 3570.00 | 3570.00 | 3468.00 | 3514.00 | -1.62% | 702,700 |
| 2025-11-27 | 3542.00 | 3582.00 | 3523.00 | 3572.00 | +1.80% | 704,100 |
| 2025-11-26 | 3514.00 | 3541.00 | 3490.00 | 3509.00 | +0.31% | 687,900 |
| 2025-11-25 | 3475.00 | 3508.00 | 3456.00 | 3498.00 | +0.81% | 607,800 |
| 2025-11-21 | 3445.00 | 3484.00 | 3427.00 | 3470.00 | +0.03% | 685,200 |
| 2025-11-20 | 3477.00 | 3520.00 | 3403.00 | 3469.00 | +0.87% | 729,800 |
| 2025-11-19 | 3424.00 | 3463.00 | 3390.00 | 3439.00 | +1.15% | 569,100 |
| 2025-11-18 | 3420.00 | 3425.00 | 3365.00 | 3400.00 | -1.31% | 585,200 |
| 2025-11-17 | 3385.00 | 3450.00 | 3364.00 | 3445.00 | +1.17% | 389,300 |
| 2025-11-14 | 3438.00 | 3476.00 | 3402.00 | 3405.00 | -2.21% | 735,800 |
| 2025-11-13 | 3413.00 | 3482.00 | 3407.00 | 3482.00 | +2.05% | 656,500 |
| 2025-11-12 | 3374.00 | 3412.00 | 3345.00 | 3412.00 | +0.80% | 635,700 |
| 2025-11-11 | 3500.00 | 3565.00 | 3364.00 | 3385.00 | -5.02% | 2,300,100 |
| 2025-11-10 | 3456.00 | 3564.00 | 3441.00 | 3564.00 | +5.26% | 691,600 |
| 2025-11-07 | 3470.00 | 3521.00 | 3386.00 | 3386.00 | -3.15% | 1,626,500 |
| 2025-11-06 | 3352.00 | 3515.00 | 3334.00 | 3496.00 | +3.95% | 1,204,000 |
| 2025-11-05 | 3306.00 | 3377.00 | 3257.00 | 3363.00 | +0.96% | 714,200 |
| 2025-11-04 | 3363.00 | 3424.00 | 3331.00 | 3331.00 | -2.97% | 704,600 |
| 2025-10-31 | 3474.00 | 3493.00 | 3405.00 | 3433.00 | +1.63% | 638,500 |
| 2025-10-30 | 3344.00 | 3390.00 | 3321.00 | 3378.00 | +0.09% | 3,112,700 |
| 2025-10-29 | 3460.00 | 3468.00 | 3368.00 | 3375.00 | -1.75% | 598,400 |
| 2025-10-28 | 3454.00 | 3504.00 | 3429.00 | 3435.00 | -1.49% | 534,000 |
| 2025-10-27 | 3403.00 | 3525.00 | 3392.00 | 3487.00 | +3.07% | 711,100 |
| 2025-10-24 | 3419.00 | 3432.00 | 3370.00 | 3383.00 | -0.68% | 393,700 |
| 2025-10-23 | 3381.00 | 3444.00 | 3361.00 | 3406.00 | -0.26% | 412,200 |
| 2025-10-22 | 3342.00 | 3417.00 | 3321.00 | 3415.00 | +3.48% | 545,000 |
| 2025-10-21 | 3260.00 | 3330.00 | 3242.00 | 3300.00 | +1.41% | 526,600 |
| 2025-10-20 | 3189.00 | 3254.00 | 3181.00 | 3254.00 | +3.73% | 432,800 |
| 2025-10-17 | 3172.00 | 3189.00 | 3121.00 | 3137.00 | -2.09% | 597,300 |
| 2025-10-16 | 3186.00 | 3206.00 | 3170.00 | 3204.00 | +0.47% | 475,300 |
| 2025-10-15 | 3224.00 | 3231.00 | 3186.00 | 3189.00 | -0.90% | 564,100 |
| 2025-10-14 | 3232.00 | 3284.00 | 3184.00 | 3218.00 | -1.89% | 861,200 |
| 2025-10-10 | 3354.00 | 3405.00 | 3280.00 | 3280.00 | -3.81% | 628,600 |
| 2025-10-09 | 3415.00 | 3462.00 | 3392.00 | 3410.00 | -0.93% | 608,000 |
| 2025-10-08 | 3303.00 | 3468.00 | 3300.00 | 3442.00 | +2.65% | 867,800 |
| 2025-10-07 | 3368.00 | 3383.00 | 3334.00 | 3353.00 | -0.18% | 556,400 |
| 2025-10-06 | 3335.00 | 3379.00 | 3294.00 | 3359.00 | +2.88% | 641,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+15.14%). 가장 약한 달: 2월 (-6.52%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
FUJI MEDIA HOLDINGS,INC. (4676.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4138.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
4676.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4466.00, 최저 3121.00 (2026-10-16 기준).
FUJI MEDIA HOLDINGS,INC.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4676.T의 가장 강한 달은 1월(평균 +15.14%), 가장 약한 달은 2월(평균 -6.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.