！決算発表予定日 2024/05/10
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) | 851 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,512 (24/01/23) | 1,316 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,436 | 1,446 | 1,417 | 1,419 | -21 | -1.5 | 86,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,437 | 1,447 | 1,430 | 1,440 | -10 | -0.7 | 87,600 |
| 5/2 | 1,440 | 1,455 | 1,439 | 1,450 | +3 | +0.2 | 56,900 |
| 5/1 | 1,445 | 1,463 | 1,444 | 1,447 | -20 | -1.4 | 96,600 |
| 4/30 | 1,449 | 1,470 | 1,434 | 1,467 | +37 | +2.6 | 91,800 |
| 4/26 | 1,426 | 1,451 | 1,424 | 1,430 | -3 | -0.2 | 292,800 |
| 4/25 | 1,451 | 1,460 | 1,433 | 1,433 | -17 | -1.2 | 60,200 |
| 4/24 | 1,433 | 1,458 | 1,433 | 1,450 | +20 | +1.4 | 73,900 |
| 4/23 | 1,437 | 1,445 | 1,420 | 1,430 | 0 | 0.0 | 67,700 |
| 4/22 | 1,434 | 1,439 | 1,419 | 1,430 | +15 | +1.1 | 76,800 |
| 4/19 | 1,442 | 1,453 | 1,398 | 1,415 | -35 | -2.4 | 98,700 |
| 4/18 | 1,405 | 1,456 | 1,405 | 1,450 | +45 | +3.2 | 103,600 |
| 4/17 | 1,432 | 1,436 | 1,401 | 1,405 | -25 | -1.8 | 117,700 |
| 4/16 | 1,461 | 1,465 | 1,428 | 1,430 | -35 | -2.4 | 94,000 |
| 4/15 | 1,446 | 1,469 | 1,437 | 1,465 | -2 | -0.1 | 80,900 |
| 4/12 | 1,466 | 1,477 | 1,454 | 1,467 | +3 | +0.2 | 116,000 |
| 4/11 | 1,455 | 1,482 | 1,448 | 1,464 | +2 | +0.1 | 144,200 |
| 4/10 | 1,460 | 1,479 | 1,453 | 1,462 | -1 | -0.1 | 182,100 |
| 4/9 | 1,442 | 1,472 | 1,434 | 1,463 | +24 | +1.7 | 240,100 |
| 4/8 | 1,363 | 1,459 | 1,363 | 1,439 | +80 | +5.9 | 432,500 |
| 4/5 | 1,321 | 1,359 | 1,316 | 1,359 | +18 | +1.3 | 195,000 |
| 4/4 | 1,378 | 1,378 | 1,341 | 1,341 | -18 | -1.3 | 207,300 |
| 4/3 | 1,361 | 1,375 | 1,345 | 1,359 | -8 | -0.6 | 141,200 |
| 4/2 | 1,407 | 1,408 | 1,367 | 1,367 | -30 | -2.2 | 175,000 |
| 4/1 | 1,432 | 1,435 | 1,397 | 1,397 | -43 | -3.0 | 176,500 |
| 3/29 | 1,414 | 1,448 | 1,411 | 1,440 | +37 | +2.6 | 193,600 |
| 3/28 | 1,423 | 1,423 | 1,393 | 1,403 | -59 | -4.0 | 281,900 |
| 3/27 | 1,449 | 1,468 | 1,443 | 1,462 | +16 | +1.1 | 355,900 |
| 3/26 | 1,445 | 1,454 | 1,436 | 1,446 | +3 | +0.2 | 189,300 |
| 3/25 | 1,439 | 1,452 | 1,433 | 1,443 | +7 | +0.5 | 223,000 |
| 3/22 | 1,435 | 1,440 | 1,417 | 1,436 | +6 | +0.4 | 120,900 |
▶︎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