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
1,765.9
円
(13:35)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,734.5 | 1,770.0 | 1,713.5 | 1,767.0 | +44.5 | +2.6 | 1,113,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,482.0 | 1,549.5 | 1,482.0 | 1,530.5 | +50.5 | +3.4 | 1,594,400 |
| 10/6 | 1,600.0 | 1,615.0 | 1,437.5 | 1,480.0 | -122.0 | -7.6 | 3,805,700 |
| 9/29 | 1,593.0 | 1,634.0 | 1,572.0 | 1,602.0 | +2.0 | +0.1 | 2,947,600 |
| 9/22 | 1,647.5 | 1,647.5 | 1,573.0 | 1,600.0 | -37.5 | -2.3 | 2,665,300 |
| 9/15 | 1,566.0 | 1,655.5 | 1,560.0 | 1,637.5 | +76.0 | +4.9 | 2,321,700 |
| 9/8 | 1,544.5 | 1,581.0 | 1,537.5 | 1,561.5 | +12.0 | +0.8 | 2,401,500 |
| 9/1 | 1,491.0 | 1,551.0 | 1,488.5 | 1,549.5 | +65.0 | +4.4 | 2,197,100 |
| 8/25 | 1,499.0 | 1,506.5 | 1,472.5 | 1,484.5 | -14.5 | -1.0 | 1,752,400 |
| 8/18 | 1,567.5 | 1,571.5 | 1,494.0 | 1,499.0 | -79.5 | -5.0 | 2,416,700 |
| 8/10 | 1,500.0 | 1,584.0 | 1,500.0 | 1,578.5 | +87.5 | +5.9 | 3,325,700 |
| 8/4 | 1,576.0 | 1,608.5 | 1,479.0 | 1,491.0 | -62.5 | -4.0 | 5,384,400 |
| 7/28 | 1,555.5 | 1,572.5 | 1,528.5 | 1,553.5 | -1.0 | -0.1 | 3,236,500 |
| 7/21 | 1,518.5 | 1,583.0 | 1,514.5 | 1,554.5 | +33.0 | +2.2 | 2,398,900 |
| 7/14 | 1,543.5 | 1,544.0 | 1,509.0 | 1,521.5 | -29.5 | -1.9 | 3,438,800 |
| 7/7 | 1,514.0 | 1,595.0 | 1,512.5 | 1,551.0 | +43.5 | +2.9 | 4,197,800 |
| 6/30 | 1,424.0 | 1,516.5 | 1,417.0 | 1,507.5 | +87.0 | +6.1 | 4,901,800 |
| 6/23 | 1,380.5 | 1,452.0 | 1,375.5 | 1,420.5 | +47.5 | +3.5 | 3,933,000 |
| 6/16 | 1,371.5 | 1,387.0 | 1,346.5 | 1,373.0 | -1.5 | -0.1 | 4,165,800 |
| 6/9 | 1,373.5 | 1,384.0 | 1,347.0 | 1,374.5 | +25.5 | +1.9 | 3,741,700 |
| 6/2 | 1,355.0 | 1,368.0 | 1,328.0 | 1,349.0 | +4.0 | +0.3 | 3,071,100 |
| 5/26 | 1,355.0 | 1,382.0 | 1,345.0 | 1,345.0 | -29.0 | -2.1 | 3,065,000 |
| 5/19 | 1,326.0 | 1,386.0 | 1,296.0 | 1,374.0 | +66.0 | +5.1 | 4,232,200 |
| 5/12 | 1,291.0 | 1,334.0 | 1,230.0 | 1,308.0 | +23.0 | +1.8 | 4,367,200 |
| 5/2 | 1,283.0 | 1,292.0 | 1,266.0 | 1,285.0 | +13.0 | +1.0 | 1,099,400 |
| 4/28 | 1,249.0 | 1,272.0 | 1,227.0 | 1,272.0 | +22.0 | +1.8 | 2,981,800 |
| 4/21 | 1,215.0 | 1,265.0 | 1,208.0 | 1,250.0 | +49.0 | +4.1 | 2,775,000 |
| 4/14 | 1,184.0 | 1,212.0 | 1,178.0 | 1,201.0 | +23.0 | +2.0 | 2,822,500 |
| 4/7 | 1,201.0 | 1,205.0 | 1,166.0 | 1,178.0 | -17.0 | -1.4 | 3,561,100 |
| 3/31 | 1,194.0 | 1,209.0 | 1,147.0 | 1,195.0 | -17.0 | -1.4 | 3,867,600 |
| 3/24 | 1,153.0 | 1,222.0 | 1,125.0 | 1,212.0 | +51.0 | +4.4 | 2,529,500 |
▶︎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
