！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) | 1,230.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,864.5 | 1,876.0 | 1,857.5 | 1,868.5 | +3.5 | +0.2 | 383,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,792.0 | 1,832.5 | 1,779.5 | 1,814.5 | -13.5 | -0.7 | 731,000 |
| 3/8 | 1,776.5 | 1,854.0 | 1,773.5 | 1,828.0 | +37.0 | +2.1 | 879,800 |
| 3/7 | 1,772.0 | 1,806.0 | 1,763.0 | 1,791.0 | +33.0 | +1.9 | 674,600 |
| 3/6 | 1,769.0 | 1,791.0 | 1,758.0 | 1,758.0 | -14.0 | -0.8 | 520,300 |
| 3/5 | 1,823.5 | 1,824.5 | 1,767.5 | 1,772.0 | -71.0 | -3.9 | 827,800 |
| 3/4 | 1,813.0 | 1,851.5 | 1,804.5 | 1,843.0 | +19.0 | +1.0 | 857,400 |
| 3/1 | 1,810.0 | 1,827.5 | 1,784.0 | 1,824.0 | +31.5 | +1.8 | 918,100 |
| 2/29 | 1,816.0 | 1,820.0 | 1,777.5 | 1,792.5 | -27.0 | -1.5 | 986,000 |
| 2/28 | 1,842.5 | 1,845.5 | 1,806.5 | 1,819.5 | -36.5 | -2.0 | 595,400 |
| 2/27 | 1,884.0 | 1,884.5 | 1,849.0 | 1,856.0 | -38.5 | -2.0 | 604,800 |
| 2/26 | 1,940.0 | 1,940.0 | 1,894.5 | 1,894.5 | -35.5 | -1.8 | 558,100 |
| 2/22 | 1,952.5 | 1,952.5 | 1,926.5 | 1,930.0 | -24.5 | -1.3 | 613,000 |
| 2/21 | 1,957.5 | 1,985.0 | 1,943.5 | 1,954.5 | +14.5 | +0.8 | 688,800 |
| 2/20 | 1,961.5 | 1,965.0 | 1,932.5 | 1,940.0 | -10.5 | -0.5 | 666,700 |
| 2/19 | 1,963.5 | 1,980.0 | 1,945.0 | 1,950.5 | -1.0 | -0.1 | 588,600 |
| 2/16 | 1,950.5 | 1,975.5 | 1,941.5 | 1,951.5 | +10.0 | +0.5 | 702,900 |
| 2/15 | 1,945.5 | 1,955.0 | 1,923.5 | 1,941.5 | +12.5 | +0.7 | 831,400 |
| 2/14 | 1,925.0 | 1,931.5 | 1,916.0 | 1,929.0 | +11.5 | +0.6 | 729,600 |
| 2/13 | 1,930.0 | 1,933.0 | 1,909.0 | 1,917.5 | -5.5 | -0.3 | 647,700 |
| 2/9 | 1,912.5 | 1,951.5 | 1,908.5 | 1,923.0 | -6.0 | -0.3 | 894,000 |
| 2/8 | 1,955.0 | 1,957.5 | 1,907.0 | 1,929.0 | -36.5 | -1.9 | 1,372,100 |
| 2/7 | 1,914.0 | 2,006.5 | 1,914.0 | 1,965.5 | +131.5 | +7.2 | 2,913,100 |
| 2/6 | 1,829.0 | 1,851.0 | 1,813.0 | 1,834.0 | -6.0 | -0.3 | 865,900 |
| 2/5 | 1,850.0 | 1,891.5 | 1,840.0 | 1,840.0 | -50.0 | -2.7 | 2,367,400 |
| 2/2 | 1,800.0 | 2,011.5 | 1,781.0 | 1,890.0 | +130.0 | +7.4 | 4,647,900 |
▶︎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