KabuInsight

フジ・メディア・ホールディングス

4676
プライム/情報･通信業/FUJI MEDIA HOLDINGS,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,587.03,718.03,575.03,718.0+61.0+1.67%1,099,600
2026-03-123,662.03,678.03,637.03,657.0-65.0-1.75%804,600
2026-03-113,678.03,760.03,665.03,722.0+58.0+1.58%651,100
2026-03-103,758.03,758.03,644.03,664.0-87.0-2.32%902,600
2026-03-093,686.03,785.03,680.03,751.0-23.0-0.61%811,000
2026-03-063,686.03,803.03,649.03,774.0+87.0+2.36%817,100
2026-03-053,687.03,758.03,672.03,687.0+12.0+0.33%1,503,900
2026-03-043,595.03,681.03,580.03,675.0+65.0+1.80%1,727,300
2026-03-033,590.03,635.03,560.03,610.0+20.0+0.56%1,327,100
2026-03-023,600.03,630.03,570.03,590.0+9.0+0.25%988,300
2026-02-273,508.03,593.03,508.03,581.0+129.0+3.74%1,423,100
2026-02-263,455.03,488.03,431.03,452.0+59.0+1.74%472,600
2026-02-253,393.03,425.03,337.03,393.0-22.0-0.64%638,300
2026-02-243,371.03,444.03,365.03,415.0+41.0+1.22%746,500
2026-02-203,351.03,424.03,328.03,374.0+1.0+0.03%763,300
2026-02-193,430.03,438.03,331.03,373.0-50.0-1.46%750,300
2026-02-183,539.03,545.03,423.03,423.0-114.0-3.22%867,100
2026-02-173,556.03,590.03,517.03,537.0-19.0-0.53%432,500
2026-02-163,551.03,685.03,519.03,556.0+49.0+1.40%727,800
2026-02-133,543.03,586.03,485.03,507.0-53.0-1.49%789,100
2026-02-123,582.03,605.03,538.03,560.0-69.0-1.90%967,700
2026-02-103,630.03,646.03,587.03,629.0+1.0+0.03%584,600
2026-02-093,520.03,628.03,499.03,628.0+162.0+4.67%1,489,100
2026-02-063,507.03,543.03,406.03,466.0-163.0-4.49%1,605,100
2026-02-053,769.03,779.03,565.03,629.0-210.0-5.47%1,961,300
2026-02-043,980.04,040.03,475.03,839.0-109.0-2.76%4,123,500
2026-02-033,926.03,952.03,903.03,948.0+22.0+0.56%628,300
2026-02-023,930.03,965.03,908.03,926.0+30.0+0.77%653,300
2026-01-303,802.03,896.03,773.03,896.0+116.0+3.07%540,900
2026-01-293,750.03,809.03,720.03,780.0-5.0-0.13%547,000
2026-01-283,840.03,840.03,757.03,785.0-70.0-1.82%592,400
2026-01-273,920.03,926.03,854.03,855.0-82.0-2.08%690,300
2026-01-263,915.03,964.03,890.03,937.0-8.0-0.20%651,100
2026-01-233,953.04,015.03,944.03,945.0+8.0+0.20%652,100
2026-01-223,944.03,975.03,937.03,937.0+5.0+0.13%372,300
2026-01-213,945.03,962.03,913.03,932.0-25.0-0.63%383,400
2026-01-203,950.03,974.03,925.03,957.0+5.0+0.13%329,400
2026-01-193,953.03,990.03,940.03,952.0-42.0-1.05%302,400
2026-01-163,936.03,994.03,894.03,994.0+38.0+0.96%424,400
2026-01-153,929.03,978.03,923.03,956.0-2.0-0.05%367,200
2026-01-143,910.03,999.03,873.03,958.0+43.0+1.10%677,000
2026-01-133,980.04,002.03,908.03,915.0-65.0-1.63%867,300
2026-01-093,997.04,002.03,937.03,980.0-4.0-0.10%461,300
2026-01-083,896.03,989.03,879.03,984.0+105.0+2.71%844,000
2026-01-073,943.03,948.03,818.03,879.0-91.0-2.29%765,500
2026-01-063,850.03,974.03,822.03,970.0+160.0+4.20%1,044,500
2026-01-053,710.03,815.03,710.03,810.0+120.0+3.25%755,200
2025-12-303,800.03,830.03,690.03,690.0-58.0-1.55%647,000
2025-12-293,709.03,780.03,699.03,748.0+43.0+1.16%588,400
2025-12-263,720.03,744.03,681.03,705.0+24.0+0.65%955,300
2025-12-253,685.03,789.03,585.03,681.0+180.0+5.14%3,618,100
2025-12-243,571.03,595.03,494.03,501.0-82.0-2.29%445,300
2025-12-233,570.03,593.03,540.03,583.0+6.0+0.17%344,200
2025-12-223,675.03,689.03,566.03,577.0-65.0-1.78%449,700
2025-12-193,677.03,690.03,611.03,642.0-24.0-0.65%711,500
2025-12-183,646.03,699.03,603.03,666.0+7.0+0.19%522,100
2025-12-173,708.03,710.03,626.03,659.0-46.0-1.24%649,900
2025-12-163,801.03,809.03,665.03,705.0+114.0+3.17%2,576,500
2025-12-153,552.03,604.03,517.03,591.0+39.0+1.10%564,100
2025-12-123,447.03,552.03,426.03,552.0+148.0+4.35%750,000
2025-12-113,449.03,460.03,397.03,404.0-45.0-1.30%464,200
2025-12-103,498.03,508.03,433.03,449.0-33.0-0.95%492,900
2025-12-093,548.03,552.03,434.03,482.0-77.0-2.16%664,600
2025-12-083,462.03,562.03,448.03,559.0+148.0+4.34%766,200
2025-12-053,419.03,435.03,398.03,411.0-36.0-1.04%556,600
2025-12-043,430.03,457.03,402.03,447.0+17.0+0.50%524,200
2025-12-033,409.03,454.03,389.03,430.0+29.0+0.85%557,300
2025-12-023,456.03,456.03,393.03,401.0-64.0-1.85%585,000
2025-12-013,600.03,632.03,465.03,465.0-49.0-1.39%1,104,400
2025-11-283,570.03,570.03,468.03,514.0-58.0-1.62%702,700
2025-11-273,542.03,582.03,523.03,572.0+63.0+1.80%704,100
2025-11-263,514.03,541.03,490.03,509.0+11.0+0.31%687,900
2025-11-253,475.03,508.03,456.03,498.0+28.0+0.81%607,800
2025-11-213,445.03,484.03,427.03,470.0+1.0+0.03%685,200
2025-11-203,477.03,520.03,403.03,469.0+30.0+0.87%729,800
2025-11-193,424.03,463.03,390.03,439.0+39.0+1.15%569,100
2025-11-183,420.03,425.03,365.03,400.0-45.0-1.31%585,200
2025-11-173,385.03,450.03,364.03,445.0+40.0+1.17%389,300
2025-11-143,438.03,476.03,402.03,405.0-77.0-2.21%735,800
2025-11-133,413.03,482.03,407.03,482.0+70.0+2.05%656,500
2025-11-123,374.03,412.03,345.03,412.0+27.0+0.80%635,700
2025-11-113,500.03,565.03,364.03,385.0-179.0-5.02%2,300,100
2025-11-103,456.03,564.03,441.03,564.0+178.0+5.26%691,600
2025-11-073,470.03,521.03,386.03,386.0-110.0-3.15%1,626,500
2025-11-063,352.03,515.03,334.03,496.0+133.0+3.95%1,204,000
2025-11-053,306.03,377.03,257.03,363.0+32.0+0.96%714,200
2025-11-043,363.03,424.03,331.03,331.0-102.0-2.97%704,600
2025-10-313,474.03,493.03,405.03,433.0+55.0+1.63%638,500
2025-10-303,344.03,390.03,321.03,378.0+3.0+0.09%3,112,700
2025-10-293,460.03,468.03,368.03,375.0-60.0-1.75%598,400
2025-10-283,454.03,504.03,429.03,435.0-52.0-1.49%534,000
2025-10-273,403.03,525.03,392.03,487.0+104.0+3.07%711,100
2025-10-243,419.03,432.03,370.03,383.0-23.0-0.68%393,700
2025-10-233,381.03,444.03,361.03,406.0-9.0-0.26%412,200
2025-10-223,342.03,417.03,321.03,415.0+115.0+3.48%545,000
2025-10-213,260.03,330.03,242.03,300.0+46.0+1.41%526,600
2025-10-203,189.03,254.03,181.03,254.0+117.0+3.73%432,800
2025-10-173,172.03,189.03,121.03,137.0-67.0-2.09%597,300
2025-10-163,186.03,206.03,170.03,204.0+15.0+0.47%475,300
2025-10-153,224.03,231.03,186.03,189.0-29.0-0.90%564,100
2025-10-143,232.03,284.03,184.03,218.0-62.0-1.89%861,200
2025-10-103,354.03,405.03,280.03,280.0-130.0-3.81%628,600
2025-10-093,415.03,462.03,392.03,410.0-32.0-0.93%608,000
2025-10-083,303.03,468.03,300.03,442.0+89.0+2.65%867,800
2025-10-073,368.03,383.03,334.03,353.0-6.0-0.18%556,400
2025-10-063,335.03,379.03,294.03,359.0+94.0+2.88%641,100
2025-10-033,359.03,363.03,262.03,265.0-51.0-1.54%704,600
2025-10-023,385.03,410.03,272.03,316.0-103.0-3.01%1,316,100
2025-10-013,600.03,600.03,388.03,419.0-84.0-2.40%1,303,100
2025-09-303,516.03,544.03,457.03,503.0+13.0+0.37%659,300
2025-09-293,513.03,517.03,451.03,490.0-65.0-1.83%449,000
2025-09-263,526.03,563.03,493.03,555.0+54.0+1.54%641,000
2025-09-253,442.03,501.03,438.03,501.0+59.0+1.71%465,500
2025-09-243,428.03,479.03,417.03,442.0+10.0+0.29%532,900
2025-09-223,500.03,523.03,422.03,432.0-57.0-1.63%450,700
2025-09-193,459.03,571.03,459.03,489.0+25.0+0.72%945,700
2025-09-183,520.03,530.03,441.03,464.0-35.0-1.00%477,900
2025-09-173,459.03,518.03,410.03,499.0+8.0+0.23%887,300
2025-09-163,588.03,596.03,479.03,491.0-72.0-2.02%796,500
2025-09-123,624.03,650.03,555.03,563.0——737,400

直近120営業日分を表示