5185東証P貸借
業種 ゴム製品
フコク 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,115 (24/05/29) | 1,126 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,115 (24/05/29) | 1,335 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,083 | 2,115 | 2,031 | 2,101 | +42 | +2.0 | 106,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,015 | 2,064 | 1,988 | 2,059 | -3 | -0.2 | 99,400 |
| 5/29 | 2,063 | 2,115 | 2,040 | 2,062 | -10 | -0.5 | 103,500 |
| 5/28 | 2,099 | 2,105 | 2,053 | 2,072 | -13 | -0.6 | 120,200 |
| 5/27 | 1,992 | 2,114 | 1,980 | 2,085 | +145 | +7.5 | 285,300 |
| 5/24 | 1,903 | 1,961 | 1,896 | 1,940 | +8 | +0.4 | 48,700 |
| 5/23 | 1,949 | 1,949 | 1,903 | 1,932 | 0 | 0.0 | 39,700 |
| 5/22 | 1,956 | 1,971 | 1,926 | 1,932 | -31 | -1.6 | 77,400 |
| 5/21 | 1,959 | 2,015 | 1,941 | 1,963 | +57 | +3.0 | 150,600 |
| 5/20 | 1,930 | 1,974 | 1,890 | 1,906 | -9 | -0.5 | 117,800 |
| 5/17 | 1,875 | 1,937 | 1,810 | 1,915 | +56 | +3.0 | 189,800 |
| 5/16 | 1,936 | 1,972 | 1,854 | 1,859 | +99 | +5.6 | 218,600 |
| 5/15 | 1,808 | 1,829 | 1,748 | 1,760 | -56 | -3.1 | 100,500 |
| 5/14 | 1,832 | 1,842 | 1,787 | 1,816 | -20 | -1.1 | 36,700 |
| 5/13 | 1,859 | 1,859 | 1,830 | 1,836 | -27 | -1.5 | 32,500 |
| 5/10 | 1,836 | 1,867 | 1,834 | 1,863 | +28 | +1.5 | 22,900 |
| 5/9 | 1,785 | 1,835 | 1,762 | 1,835 | +52 | +2.9 | 42,500 |
| 5/8 | 1,789 | 1,813 | 1,778 | 1,783 | -20 | -1.1 | 40,600 |
| 5/7 | 1,827 | 1,827 | 1,788 | 1,803 | -23 | -1.3 | 49,000 |
| 5/2 | 1,829 | 1,856 | 1,823 | 1,826 | -3 | -0.2 | 37,900 |
| 5/1 | 1,861 | 1,861 | 1,822 | 1,829 | -54 | -2.9 | 50,900 |
| 4/30 | 1,857 | 1,892 | 1,839 | 1,883 | +26 | +1.4 | 57,100 |
| 4/26 | 1,880 | 1,880 | 1,816 | 1,857 | -37 | -2.0 | 71,600 |
| 4/25 | 1,950 | 1,960 | 1,860 | 1,894 | -77 | -3.9 | 76,100 |
| 4/24 | 1,962 | 1,986 | 1,926 | 1,971 | +6 | +0.3 | 32,600 |
| 4/23 | 1,965 | 1,998 | 1,949 | 1,965 | +31 | +1.6 | 51,300 |
| 4/22 | 1,905 | 1,954 | 1,905 | 1,934 | +31 | +1.6 | 54,400 |
| 4/19 | 1,913 | 1,913 | 1,851 | 1,903 | -10 | -0.5 | 55,400 |
| 4/18 | 1,907 | 1,940 | 1,883 | 1,913 | +25 | +1.3 | 39,900 |
| 4/17 | 1,953 | 1,970 | 1,880 | 1,888 | -65 | -3.3 | 56,900 |
| 4/16 | 2,037 | 2,068 | 1,934 | 1,953 | -72 | -3.6 | 109,800 |
▶︎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