5121東証P貸借
業種 ゴム製品
藤倉コンポジット 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 |
|---|---|
| 1,512 (24/01/23) | 896 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,512 (24/01/23) | 1,316 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,412 | 1,433 | 1,377 | 1,405 | -17 | -1.2 | 285,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,396 | 1,427 | 1,384 | 1,422 | +26 | +1.9 | 482,900 |
| 6/7 | 1,374 | 1,404 | 1,359 | 1,396 | +33 | +2.4 | 444,600 |
| 5/31 | 1,330 | 1,369 | 1,320 | 1,363 | +33 | +2.5 | 561,500 |
| 5/24 | 1,346 | 1,369 | 1,320 | 1,330 | -8 | -0.6 | 504,700 |
| 5/17 | 1,414 | 1,446 | 1,327 | 1,338 | -63 | -4.5 | 966,600 |
| 5/10 | 1,437 | 1,447 | 1,392 | 1,401 | -49 | -3.4 | 401,000 |
| 5/2 | 1,449 | 1,470 | 1,434 | 1,450 | +20 | +1.4 | 245,300 |
| 4/26 | 1,434 | 1,460 | 1,419 | 1,430 | +15 | +1.1 | 571,400 |
| 4/19 | 1,446 | 1,469 | 1,398 | 1,415 | -52 | -3.5 | 494,900 |
| 4/12 | 1,363 | 1,482 | 1,363 | 1,467 | +108 | +8.0 | 1,114,900 |
| 4/5 | 1,432 | 1,435 | 1,316 | 1,359 | -81 | -5.6 | 895,000 |
| 3/29 | 1,439 | 1,468 | 1,393 | 1,440 | +4 | +0.3 | 1,243,700 |
| 3/22 | 1,420 | 1,444 | 1,412 | 1,436 | +26 | +1.8 | 902,400 |
| 3/15 | 1,411 | 1,427 | 1,365 | 1,410 | -13 | -0.9 | 1,084,700 |
| 3/8 | 1,399 | 1,433 | 1,376 | 1,423 | +19 | +1.4 | 932,200 |
| 3/1 | 1,432 | 1,453 | 1,385 | 1,404 | -25 | -1.8 | 1,005,800 |
| 2/22 | 1,397 | 1,459 | 1,387 | 1,429 | +32 | +2.3 | 716,500 |
| 2/16 | 1,401 | 1,417 | 1,368 | 1,397 | -10 | -0.7 | 855,800 |
| 2/9 | 1,439 | 1,453 | 1,377 | 1,407 | -15 | -1.1 | 1,005,500 |
| 2/2 | 1,476 | 1,495 | 1,421 | 1,422 | -48 | -3.3 | 815,800 |
| 1/26 | 1,469 | 1,512 | 1,460 | 1,470 | +14 | +1.0 | 985,400 |
| 1/19 | 1,439 | 1,500 | 1,439 | 1,456 | +13 | +0.9 | 788,000 |
| 1/12 | 1,413 | 1,486 | 1,413 | 1,443 | +39 | +2.8 | 864,000 |
| 1/5 | 1,379 | 1,414 | 1,358 | 1,404 | +25 | +1.8 | 326,300 |
| 12/29 | 1,349 | 1,393 | 1,330 | 1,379 | +37 | +2.8 | 574,600 |
| 12/22 | 1,340 | 1,363 | 1,314 | 1,342 | +2 | +0.2 | 637,400 |
| 12/15 | 1,372 | 1,375 | 1,311 | 1,340 | -22 | -1.6 | 806,500 |
| 12/8 | 1,385 | 1,440 | 1,359 | 1,362 | -25 | -1.8 | 1,484,600 |
| 12/1 | 1,393 | 1,419 | 1,355 | 1,387 | +13 | +1.0 | 1,077,800 |
| 11/24 | 1,350 | 1,380 | 1,317 | 1,374 | +26 | +1.9 | 711,500 |
▶︎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