3824福証Ｑ信用
業種 情報・通信業
メディアファイブ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 639 (24/01/23) | 486 (24/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 639 (24/01/23) | 486 (24/08/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 560 | 569 | 553 | 563 | -7 | -1.2 | 500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 895 | 965 | 870 | 919 | +25 | +2.8 | 13,000 |
| 8/30 | 950 | 950 | 850 | 894 | -61 | -6.4 | 18,200 |
| 8/23 | 951 | 1,080 | 925 | 955 | +6 | +0.6 | 31,500 |
| 8/16 | 999 | 999 | 923 | 949 | -43 | -4.3 | 13,000 |
| 8/9 | 1,010 | 1,018 | 960 | 992 | -18 | -1.8 | 12,300 |
| 8/2 | 1,024 | 1,040 | 999 | 1,010 | -14 | -1.4 | 10,000 |
| 7/26 | 1,075 | 1,075 | 1,023 | 1,024 | -51 | -4.7 | 24,700 |
| 7/19 | 1,155 | 1,160 | 1,060 | 1,075 | -85 | -7.3 | 25,000 |
| 7/12 | 1,108 | 1,265 | 1,069 | 1,160 | +62 | +5.7 | 54,400 |
| 7/5 | 1,138 | 1,145 | 1,094 | 1,098 | -40 | -3.5 | 13,400 |
| 6/28 | 1,102 | 1,154 | 1,090 | 1,138 | +13 | +1.2 | 9,000 |
| 6/21 | 1,181 | 1,208 | 1,096 | 1,125 | -59 | -5.0 | 20,900 |
| 6/14 | 1,081 | 1,209 | 1,074 | 1,184 | +88 | +8.0 | 26,100 |
| 6/7 | 1,175 | 1,175 | 1,074 | 1,096 | -81 | -6.9 | 20,800 |
| 5/31 | 1,157 | 1,350 | 1,155 | 1,177 | +26 | +2.3 | 34,200 |
| 5/24 | 1,147 | 1,450 | 1,111 | 1,151 | +40 | +3.6 | 136,400 |
| 5/17 | 1,091 | 1,170 | 1,021 | 1,111 | -10 | -0.9 | 21,100 |
| 5/10 | 1,185 | 1,200 | 1,085 | 1,121 | -64 | -5.4 | 20,300 |
| 4/26 | 1,275 | 1,299 | 1,111 | 1,185 | -90 | -7.1 | 28,900 |
| 4/19 | 1,325 | 1,330 | 1,264 | 1,275 | -75 | -5.6 | 39,500 |
| 4/12 | 1,464 | 1,532 | 1,320 | 1,350 | -111 | -7.6 | 50,100 |
| 4/5 | 1,430 | 1,640 | 1,350 | 1,461 | +31 | +2.2 | 99,500 |
| 3/29 | 1,495 | 1,545 | 1,350 | 1,430 | -185 | -11.5 | 45,800 |
| 3/22 | 1,341 | 1,890 | 1,253 | 1,615 | +274 | +20.4 | 122,100 |
| 3/15 | 1,494 | 1,496 | 1,313 | 1,341 | -190 | -12.4 | 88,800 |
| 3/8 | 1,870 | 1,870 | 1,441 | 1,531 | -299 | -16.3 | 124,400 |
| 3/1 | 2,506 | 2,555 | 1,552 | 1,830 | -226 | -11.0 | 645,200 |
| 2/22 | 967 | 2,056 | 931 | 2,056 | +1,076 | +109.8 | 423,000 |
| 2/15 | 1,072 | 1,097 | 962 | 980 | ー | ー | 34,900 |
▶︎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
