4676東証P貸借
業種 情報・通信業
フジ・メディア・ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,059.0 (24/04/12) | 1,328.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,059.0 (24/04/12) | 1,556.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,700.0 | 1,714.0 | 1,678.5 | 1,708.5 | -13.5 | -0.8 | 840,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,746.0 | 1,749.5 | 1,722.0 | 1,722.0 | -27.5 | -1.6 | 577,400 |
| 5/21 | 1,754.5 | 1,762.5 | 1,745.5 | 1,749.5 | -13.5 | -0.8 | 499,900 |
| 5/20 | 1,756.0 | 1,773.0 | 1,733.0 | 1,763.0 | 0 | 0.0 | 550,200 |
| 5/17 | 1,751.0 | 1,767.5 | 1,741.5 | 1,763.0 | +2.5 | +0.1 | 485,200 |
| 5/16 | 1,784.5 | 1,786.5 | 1,740.5 | 1,760.5 | -31.5 | -1.8 | 652,000 |
| 5/15 | 1,824.0 | 1,835.5 | 1,778.5 | 1,792.0 | -34.5 | -1.9 | 595,500 |
| 5/14 | 1,827.5 | 1,834.5 | 1,804.5 | 1,826.5 | -13.5 | -0.7 | 626,800 |
| 5/13 | 1,856.0 | 1,856.5 | 1,790.0 | 1,840.0 | -40.5 | -2.2 | 834,100 |
| 5/10 | 1,927.0 | 1,936.0 | 1,869.0 | 1,880.5 | +33.5 | +1.8 | 1,357,700 |
| 5/9 | 1,826.5 | 1,871.5 | 1,818.5 | 1,847.0 | +36.0 | +2.0 | 577,600 |
| 5/8 | 1,854.0 | 1,857.0 | 1,809.0 | 1,811.0 | -48.0 | -2.6 | 599,200 |
| 5/7 | 1,880.0 | 1,880.0 | 1,858.0 | 1,859.0 | -9.5 | -0.5 | 594,000 |
| 5/2 | 1,864.5 | 1,876.0 | 1,857.5 | 1,868.5 | +3.5 | +0.2 | 383,200 |
| 5/1 | 1,858.0 | 1,873.5 | 1,843.0 | 1,865.0 | -13.0 | -0.7 | 485,100 |
| 4/30 | 1,881.5 | 1,896.5 | 1,856.5 | 1,878.0 | +20.0 | +1.1 | 454,800 |
| 4/26 | 1,851.0 | 1,873.0 | 1,831.0 | 1,858.0 | -1.0 | -0.1 | 458,400 |
| 4/25 | 1,875.5 | 1,889.0 | 1,859.0 | 1,859.0 | -34.0 | -1.8 | 986,000 |
| 4/24 | 1,887.5 | 1,895.5 | 1,863.5 | 1,893.0 | +11.0 | +0.6 | 578,400 |
| 4/23 | 1,861.5 | 1,897.5 | 1,858.5 | 1,882.0 | +4.5 | +0.2 | 572,800 |
| 4/22 | 1,890.5 | 1,902.5 | 1,859.0 | 1,877.5 | +7.5 | +0.4 | 573,800 |
| 4/19 | 1,895.0 | 1,932.5 | 1,857.0 | 1,870.0 | -38.5 | -2.0 | 894,100 |
| 4/18 | 1,900.0 | 1,920.0 | 1,883.0 | 1,908.5 | +8.5 | +0.5 | 892,300 |
| 4/17 | 1,962.0 | 1,962.0 | 1,893.0 | 1,900.0 | -62.0 | -3.2 | 993,700 |
| 4/16 | 2,003.0 | 2,009.5 | 1,955.0 | 1,962.0 | -62.5 | -3.1 | 643,200 |
| 4/15 | 2,027.5 | 2,039.0 | 2,011.0 | 2,024.5 | -19.0 | -0.9 | 356,800 |
| 4/12 | 2,048.0 | 2,059.0 | 2,028.5 | 2,043.5 | -1.5 | -0.1 | 801,300 |
| 4/11 | 1,977.5 | 2,048.0 | 1,963.5 | 2,045.0 | +40.0 | +2.0 | 959,100 |
| 4/10 | 1,957.5 | 2,013.5 | 1,957.5 | 2,005.0 | +36.0 | +1.8 | 910,100 |
| 4/9 | 1,951.5 | 1,977.0 | 1,947.5 | 1,969.0 | +29.5 | +1.5 | 462,000 |
| 4/8 | 1,959.0 | 1,968.0 | 1,933.0 | 1,939.5 | -11.0 | -0.6 | 421,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて