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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,734.5 | 1,754.5 | 1,713.5 | 1,736.0 | +13.5 | +0.8 | 1,166,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,726.5 | 1,755.0 | 1,706.0 | 1,722.5 | -6.5 | -0.4 | 1,798,600 |
| 11/29 | 1,730.0 | 1,740.0 | 1,677.5 | 1,729.0 | +18.5 | +1.1 | 1,870,900 |
| 11/22 | 1,650.0 | 1,719.0 | 1,647.0 | 1,710.5 | +52.5 | +3.2 | 1,948,200 |
| 11/15 | 1,682.5 | 1,707.5 | 1,646.0 | 1,658.0 | -31.5 | -1.9 | 2,654,700 |
| 11/8 | 1,716.0 | 1,761.0 | 1,682.5 | 1,689.5 | -31.5 | -1.8 | 2,253,500 |
| 11/1 | 1,663.0 | 1,747.5 | 1,661.0 | 1,721.0 | +51.5 | +3.1 | 2,187,000 |
| 10/25 | 1,722.0 | 1,722.5 | 1,660.5 | 1,669.5 | -43.5 | -2.5 | 2,421,500 |
| 10/18 | 1,734.5 | 1,738.0 | 1,695.0 | 1,713.0 | -5.0 | -0.3 | 1,855,700 |
| 10/11 | 1,757.0 | 1,763.0 | 1,710.5 | 1,718.0 | -11.5 | -0.7 | 1,675,800 |
| 10/4 | 1,700.0 | 1,767.0 | 1,683.0 | 1,729.5 | -31.5 | -1.8 | 2,691,200 |
| 9/27 | 1,739.0 | 1,769.5 | 1,697.0 | 1,761.0 | +35.0 | +2.0 | 2,937,400 |
| 9/20 | 1,693.5 | 1,745.0 | 1,663.5 | 1,726.0 | +37.0 | +2.2 | 1,564,900 |
| 9/13 | 1,705.0 | 1,775.5 | 1,689.0 | 1,689.0 | +5.0 | +0.3 | 2,464,400 |
| 9/6 | 1,711.0 | 1,742.0 | 1,651.5 | 1,684.0 | -28.0 | -1.6 | 2,182,600 |
| 8/30 | 1,736.5 | 1,748.0 | 1,707.5 | 1,712.0 | -31.5 | -1.8 | 1,431,300 |
| 8/23 | 1,740.0 | 1,768.0 | 1,722.0 | 1,743.5 | -6.5 | -0.4 | 1,110,400 |
| 8/16 | 1,625.0 | 1,753.5 | 1,625.0 | 1,750.0 | +126.5 | +7.8 | 1,276,700 |
| 8/9 | 1,599.0 | 1,686.5 | 1,433.5 | 1,623.5 | -95.5 | -5.6 | 4,700,000 |
| 8/2 | 1,830.0 | 1,895.0 | 1,717.5 | 1,719.0 | -81.5 | -4.5 | 3,168,700 |
| 7/26 | 1,831.0 | 1,867.5 | 1,785.5 | 1,800.5 | -27.5 | -1.5 | 2,750,000 |
| 7/19 | 1,871.5 | 1,885.0 | 1,804.0 | 1,828.0 | -43.5 | -2.3 | 1,655,400 |
| 7/12 | 1,836.0 | 1,885.5 | 1,812.0 | 1,871.5 | +35.0 | +1.9 | 2,266,300 |
| 7/5 | 1,853.5 | 1,875.0 | 1,833.5 | 1,836.5 | +1.0 | +0.1 | 1,814,200 |
| 6/28 | 1,828.0 | 1,874.0 | 1,818.5 | 1,835.5 | +9.0 | +0.5 | 2,335,400 |
| 6/21 | 1,827.5 | 1,857.5 | 1,794.0 | 1,826.5 | -5.0 | -0.3 | 2,203,300 |
| 6/14 | 1,798.0 | 1,842.5 | 1,775.5 | 1,831.5 | +45.0 | +2.5 | 2,680,200 |
| 6/7 | 1,795.0 | 1,866.0 | 1,768.5 | 1,786.5 | +2.5 | +0.1 | 3,971,200 |
| 5/31 | 1,684.5 | 1,808.0 | 1,632.5 | 1,784.0 | +112.0 | +6.7 | 4,715,600 |
| 5/24 | 1,756.0 | 1,773.0 | 1,664.0 | 1,672.0 | -91.0 | -5.2 | 3,239,000 |
| 5/17 | 1,856.0 | 1,856.5 | 1,740.5 | 1,763.0 | -117.5 | -6.3 | 3,193,600 |
▶︎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
