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 |
|---|---|
| 2,059.0 (24/04/12) | 1,433.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,059.0 (24/04/12) | 1,433.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,726.5 | 1,755.0 | 1,706.0 | 1,736.0 | +7.0 | +0.4 | 2,965,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,706.0 | 1,761.0 | 1,646.0 | 1,729.0 | -8.0 | -0.5 | 8,979,100 |
| 24/10 | 1,737.5 | 1,767.0 | 1,660.5 | 1,737.0 | +19.5 | +1.1 | 9,727,100 |
| 24/09 | 1,711.0 | 1,775.5 | 1,651.5 | 1,717.5 | +5.5 | +0.3 | 10,001,600 |
| 24/08 | 1,890.0 | 1,895.0 | 1,433.5 | 1,712.0 | -181.0 | -9.6 | 10,069,400 |
| 24/07 | 1,853.5 | 1,895.0 | 1,785.5 | 1,893.0 | +57.5 | +3.1 | 10,103,600 |
| 24/06 | 1,795.0 | 1,874.0 | 1,768.5 | 1,835.5 | +51.5 | +2.9 | 11,190,100 |
| 24/05 | 1,858.0 | 1,936.0 | 1,632.5 | 1,784.0 | -94.0 | -5.0 | 15,145,000 |
| 24/04 | 1,974.5 | 2,059.0 | 1,831.0 | 1,878.0 | -106.0 | -5.3 | 14,505,000 |
| 24/03 | 1,810.0 | 2,009.5 | 1,758.0 | 1,984.0 | +191.5 | +10.7 | 16,761,900 |
| 24/02 | 1,751.5 | 2,011.5 | 1,740.0 | 1,792.5 | +37.5 | +2.1 | 21,687,300 |
| 24/01 | 1,572.0 | 1,768.0 | 1,556.5 | 1,755.0 | +186.5 | +11.9 | 11,280,000 |
| 23/12 | 1,540.0 | 1,798.0 | 1,540.0 | 1,568.5 | +44.5 | +2.9 | 16,593,000 |
| 23/11 | 1,502.0 | 1,561.0 | 1,456.0 | 1,524.0 | +32.5 | +2.2 | 11,772,400 |
| 23/10 | 1,600.0 | 1,615.0 | 1,437.5 | 1,491.5 | -110.5 | -6.9 | 11,036,500 |
| 23/09 | 1,520.5 | 1,655.5 | 1,518.5 | 1,602.0 | +80.5 | +5.3 | 10,841,900 |
| 23/08 | 1,580.0 | 1,608.5 | 1,472.5 | 1,521.5 | -51.5 | -3.3 | 13,640,900 |
| 23/07 | 1,514.0 | 1,595.0 | 1,509.0 | 1,573.0 | +65.5 | +4.3 | 14,201,600 |
| 23/06 | 1,332.0 | 1,516.5 | 1,328.0 | 1,507.5 | +167.5 | +12.5 | 17,862,900 |
| 23/05 | 1,283.0 | 1,386.0 | 1,230.0 | 1,340.0 | +68.0 | +5.4 | 14,714,300 |
| 23/04 | 1,201.0 | 1,272.0 | 1,166.0 | 1,272.0 | +77.0 | +6.4 | 12,140,400 |
| 23/03 | 1,140.0 | 1,231.0 | 1,125.0 | 1,195.0 | +52.0 | +4.6 | 15,625,100 |
| 23/02 | 1,098.0 | 1,205.0 | 1,037.0 | 1,143.0 | +48.0 | +4.4 | 14,691,100 |
| 23/01 | 1,075.0 | 1,097.0 | 1,030.0 | 1,095.0 | +21.0 | +2.0 | 5,877,700 |
| 22/12 | 1,073.0 | 1,096.0 | 1,050.0 | 1,074.0 | -3.0 | -0.3 | 9,859,700 |
| 22/11 | 1,036.0 | 1,099.0 | 1,003.0 | 1,077.0 | +42.0 | +4.1 | 13,274,900 |
| 22/10 | 1,053.0 | 1,088.0 | 1,031.0 | 1,035.0 | -27.0 | -2.5 | 8,166,000 |
| 22/09 | 1,092.0 | 1,113.0 | 1,055.0 | 1,062.0 | -43.0 | -3.9 | 11,766,500 |
| 22/08 | 1,159.0 | 1,159.0 | 1,094.0 | 1,105.0 | -50.0 | -4.3 | 10,965,800 |
| 22/07 | 1,158.0 | 1,227.0 | 1,144.0 | 1,155.0 | +6.0 | +0.5 | 9,777,400 |
| 22/06 | 1,110.0 | 1,178.0 | 1,096.0 | 1,149.0 | +53.0 | +4.8 | 11,558,600 |
▶︎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
