！決算発表予定日 2024/05/09
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) | 1,227.0 (23/04/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,887.5 | 1,895.5 | 1,863.5 | 1,893.0 | +11.0 | +0.6 | 578,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,936.0 | 1,956.5 | 1,924.0 | 1,950.5 | +0.5 | +0.0 | 706,800 |
| 4/4 | 1,937.5 | 1,956.0 | 1,930.0 | 1,950.0 | +14.5 | +0.8 | 524,700 |
| 4/3 | 1,930.0 | 1,946.5 | 1,923.5 | 1,935.5 | -10.0 | -0.5 | 763,300 |
| 4/2 | 1,908.0 | 1,946.5 | 1,892.5 | 1,945.5 | -2.5 | -0.1 | 811,900 |
| 4/1 | 1,974.5 | 1,980.0 | 1,935.5 | 1,948.0 | -36.0 | -1.8 | 739,600 |
| 3/29 | 1,975.0 | 2,009.5 | 1,930.5 | 1,984.0 | +155.0 | +8.5 | 2,189,400 |
| 3/28 | 1,860.0 | 1,868.0 | 1,815.0 | 1,829.0 | -49.0 | -2.6 | 791,600 |
| 3/27 | 1,824.0 | 1,905.5 | 1,818.5 | 1,878.0 | +58.0 | +3.2 | 1,317,700 |
| 3/26 | 1,835.0 | 1,837.0 | 1,810.0 | 1,820.0 | -39.5 | -2.1 | 757,900 |
| 3/25 | 1,905.0 | 1,907.0 | 1,856.5 | 1,859.5 | -27.0 | -1.4 | 908,900 |
| 3/22 | 1,873.5 | 1,895.5 | 1,846.5 | 1,886.5 | +17.0 | +0.9 | 728,900 |
| 3/21 | 1,884.0 | 1,892.5 | 1,864.5 | 1,869.5 | +6.0 | +0.3 | 658,000 |
| 3/19 | 1,821.5 | 1,870.0 | 1,821.5 | 1,863.5 | +31.0 | +1.7 | 750,800 |
| 3/18 | 1,829.5 | 1,840.0 | 1,816.0 | 1,832.5 | +16.5 | +0.9 | 657,300 |
| 3/15 | 1,810.5 | 1,829.0 | 1,808.5 | 1,816.0 | +5.0 | +0.3 | 713,200 |
| 3/14 | 1,790.5 | 1,819.0 | 1,780.5 | 1,811.0 | +23.5 | +1.3 | 610,000 |
| 3/13 | 1,820.0 | 1,835.0 | 1,776.0 | 1,787.5 | -13.5 | -0.8 | 683,200 |
| 3/12 | 1,814.5 | 1,814.5 | 1,775.0 | 1,801.0 | -13.5 | -0.7 | 586,000 |
▶︎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