！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,881.5 | 1,896.5 | 1,843.0 | 1,868.5 | +10.5 | +0.6 | 1,706,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,881.5 | 1,896.5 | 1,843.0 | 1,868.5 | +10.5 | +0.6 | 1,323,100 |
| 4/26 | 1,890.5 | 1,902.5 | 1,831.0 | 1,858.0 | -12.0 | -0.6 | 3,169,400 |
| 4/19 | 2,027.5 | 2,039.0 | 1,857.0 | 1,870.0 | -173.5 | -8.5 | 3,780,100 |
| 4/12 | 1,959.0 | 2,059.0 | 1,933.0 | 2,043.5 | +93.0 | +4.8 | 3,554,400 |
| 4/5 | 1,974.5 | 1,980.0 | 1,892.5 | 1,950.5 | -33.5 | -1.7 | 3,546,300 |
| 3/29 | 1,905.0 | 2,009.5 | 1,810.0 | 1,984.0 | +97.5 | +5.2 | 5,965,500 |
| 3/22 | 1,829.5 | 1,895.5 | 1,816.0 | 1,886.5 | +70.5 | +3.9 | 2,795,000 |
| 3/15 | 1,792.0 | 1,835.0 | 1,775.0 | 1,816.0 | -12.0 | -0.7 | 3,323,400 |
| 3/8 | 1,813.0 | 1,854.0 | 1,758.0 | 1,828.0 | +4.0 | +0.2 | 3,759,900 |
| 3/1 | 1,940.0 | 1,940.0 | 1,777.5 | 1,824.0 | -106.0 | -5.5 | 3,662,400 |
| 2/22 | 1,963.5 | 1,985.0 | 1,926.5 | 1,930.0 | -21.5 | -1.1 | 2,557,100 |
| 2/16 | 1,930.0 | 1,975.5 | 1,909.0 | 1,951.5 | +28.5 | +1.5 | 2,911,600 |
| 2/9 | 1,850.0 | 2,006.5 | 1,813.0 | 1,923.0 | +33.0 | +1.8 | 8,412,500 |
| 2/2 | 1,736.5 | 2,011.5 | 1,733.5 | 1,890.0 | +163.0 | +9.4 | 6,667,900 |
| 1/26 | 1,758.0 | 1,768.0 | 1,723.0 | 1,727.0 | -26.0 | -1.5 | 2,346,100 |
| 1/19 | 1,704.5 | 1,768.0 | 1,700.0 | 1,753.0 | +57.0 | +3.4 | 3,316,500 |
| 1/12 | 1,610.5 | 1,726.5 | 1,604.5 | 1,696.0 | +85.5 | +5.3 | 2,564,000 |
| 1/5 | 1,572.0 | 1,620.5 | 1,556.5 | 1,610.5 | +42.0 | +2.7 | 1,447,300 |
| 12/29 | 1,663.5 | 1,665.5 | 1,560.0 | 1,568.5 | -81.5 | -4.9 | 2,505,000 |
| 12/22 | 1,650.0 | 1,671.0 | 1,626.5 | 1,650.0 | -13.0 | -0.8 | 2,964,800 |
| 12/15 | 1,647.5 | 1,798.0 | 1,630.5 | 1,663.0 | +42.5 | +2.6 | 5,871,100 |
| 12/8 | 1,575.0 | 1,687.0 | 1,562.5 | 1,620.5 | +29.5 | +1.9 | 4,401,800 |
| 12/1 | 1,532.5 | 1,603.0 | 1,494.0 | 1,591.0 | +66.0 | +4.3 | 2,538,200 |
| 11/24 | 1,490.0 | 1,531.0 | 1,456.0 | 1,525.0 | +22.5 | +1.5 | 2,570,500 |
| 11/17 | 1,547.5 | 1,547.5 | 1,480.0 | 1,502.5 | -48.0 | -3.1 | 2,075,400 |
| 11/10 | 1,538.0 | 1,561.0 | 1,478.0 | 1,550.5 | -5.5 | -0.4 | 3,817,800 |
| 11/2 | 1,482.5 | 1,560.5 | 1,463.0 | 1,556.0 | +60.5 | +4.1 | 2,677,500 |
| 10/27 | 1,488.5 | 1,516.5 | 1,482.0 | 1,495.5 | -14.5 | -1.0 | 2,587,100 |
| 10/20 | 1,515.0 | 1,541.5 | 1,498.0 | 1,510.0 | -20.5 | -1.3 | 1,992,600 |
| 10/13 | 1,482.0 | 1,549.5 | 1,482.0 | 1,530.5 | +50.5 | +3.4 | 1,594,400 |
▶︎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