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
1,765.6
円
(10:56)
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 | 1,770.0 | 1,706.0 | 1,765.5 | +36.5 | +2.1 | 2,831,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,104.0 | 1,150.0 | 1,055.0 | 1,096.0 | -26.0 | -2.3 | 13,968,400 |
| 22/04 | 1,154.0 | 1,203.0 | 1,095.0 | 1,122.0 | -51.0 | -4.4 | 8,491,200 |
| 22/03 | 1,249.0 | 1,262.0 | 1,137.0 | 1,173.0 | -73.0 | -5.9 | 9,468,100 |
| 22/02 | 1,147.0 | 1,310.0 | 1,143.0 | 1,246.0 | +93.0 | +8.1 | 8,221,300 |
| 22/01 | 1,120.0 | 1,189.0 | 1,108.0 | 1,153.0 | +45.0 | +4.1 | 7,858,800 |
| 21/12 | 1,134.0 | 1,191.0 | 1,104.0 | 1,108.0 | -20.0 | -1.8 | 8,275,800 |
| 21/11 | 1,201.0 | 1,306.0 | 1,125.0 | 1,128.0 | -54.0 | -4.6 | 10,862,900 |
| 21/10 | 1,170.0 | 1,214.0 | 1,139.0 | 1,182.0 | -3.0 | -0.3 | 11,761,100 |
| 21/09 | 1,158.0 | 1,229.0 | 1,153.0 | 1,185.0 | +41.0 | +3.6 | 11,316,000 |
| 21/08 | 1,195.0 | 1,226.0 | 1,128.0 | 1,144.0 | -42.0 | -3.5 | 9,062,500 |
| 21/07 | 1,244.0 | 1,255.0 | 1,186.0 | 1,186.0 | -48.0 | -3.9 | 8,147,500 |
| 21/06 | 1,238.0 | 1,292.0 | 1,182.0 | 1,234.0 | -4.0 | -0.3 | 9,798,400 |
| 21/05 | 1,315.0 | 1,349.0 | 1,209.0 | 1,238.0 | -86.0 | -6.5 | 9,100,300 |
| 21/04 | 1,372.0 | 1,398.0 | 1,293.0 | 1,324.0 | -31.0 | -2.3 | 10,879,000 |
| 21/03 | 1,318.0 | 1,507.0 | 1,309.0 | 1,355.0 | +67.0 | +5.2 | 15,120,300 |
| 21/02 | 1,216.0 | 1,359.0 | 1,216.0 | 1,288.0 | +73.0 | +6.0 | 11,893,600 |
| 21/01 | 1,100.0 | 1,225.0 | 1,069.0 | 1,215.0 | +115.0 | +10.5 | 13,821,200 |
| 20/12 | 1,082.0 | 1,149.0 | 1,069.0 | 1,100.0 | +13.0 | +1.2 | 11,623,700 |
| 20/11 | 1,020.0 | 1,139.0 | 999.0 | 1,087.0 | +83.0 | +8.3 | 14,763,800 |
| 20/10 | 1,017.0 | 1,069.0 | 1,002.0 | 1,004.0 | -7.0 | -0.7 | 12,725,600 |
| 20/09 | 1,041.0 | 1,079.0 | 1,011.0 | 1,011.0 | -42.0 | -4.0 | 14,787,800 |
| 20/08 | 934.0 | 1,087.0 | 932.0 | 1,053.0 | +123.0 | +13.2 | 16,433,300 |
| 20/07 | 1,050.0 | 1,054.0 | 930.0 | 930.0 | -108.0 | -10.4 | 17,905,100 |
| 20/06 | 1,092.0 | 1,161.0 | 1,025.0 | 1,038.0 | -44.0 | -4.1 | 19,254,300 |
| 20/05 | 1,075.0 | 1,129.0 | 970.0 | 1,082.0 | +4.0 | +0.4 | 18,601,500 |
| 20/04 | 1,083.0 | 1,110.0 | 982.0 | 1,078.0 | +1.0 | +0.1 | 12,767,900 |
| 20/03 | 1,266.0 | 1,303.0 | 908.0 | 1,077.0 | -198.0 | -15.5 | 25,317,900 |
| 20/02 | 1,472.0 | 1,549.0 | 1,273.0 | 1,275.0 | -224.0 | -14.9 | 13,449,900 |
| 20/01 | 1,525.0 | 1,607.0 | 1,483.0 | 1,499.0 | -57.0 | -3.7 | 12,468,500 |
| 19/12 | 1,490.0 | 1,609.0 | 1,477.0 | 1,556.0 | +75.0 | +5.1 | 11,324,200 |
▶︎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
