！決算発表予定日 2025/02/07
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
取引時間外
(ー)
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 |
|---|---|
| 1,627 (25/01/09) | 1,028 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,627 (25/01/09) | 1,028 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,560 | 1,589 | 1,560 | 1,583 | +28 | +1.8 | 75,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,560 | 1,567 | 1,551 | 1,555 | -5 | -0.3 | 42,100 |
| 1/28 | 1,556 | 1,568 | 1,549 | 1,560 | -3 | -0.2 | 48,200 |
| 1/27 | 1,580 | 1,580 | 1,557 | 1,563 | -4 | -0.3 | 50,000 |
| 1/24 | 1,586 | 1,589 | 1,567 | 1,567 | -4 | -0.3 | 54,600 |
| 1/23 | 1,561 | 1,584 | 1,555 | 1,571 | +10 | +0.6 | 58,200 |
| 1/22 | 1,559 | 1,570 | 1,555 | 1,561 | +3 | +0.2 | 37,100 |
| 1/21 | 1,569 | 1,578 | 1,552 | 1,558 | -20 | -1.3 | 29,000 |
| 1/20 | 1,571 | 1,593 | 1,564 | 1,578 | +22 | +1.4 | 50,700 |
| 1/17 | 1,566 | 1,566 | 1,545 | 1,556 | -15 | -1.0 | 40,000 |
| 1/16 | 1,571 | 1,584 | 1,565 | 1,571 | +5 | +0.3 | 48,000 |
| 1/15 | 1,575 | 1,575 | 1,545 | 1,566 | -9 | -0.6 | 64,800 |
| 1/14 | 1,565 | 1,576 | 1,547 | 1,575 | +14 | +0.9 | 82,700 |
| 1/10 | 1,573 | 1,583 | 1,556 | 1,561 | -26 | -1.6 | 80,200 |
| 1/9 | 1,596 | 1,627 | 1,579 | 1,587 | -9 | -0.6 | 135,700 |
| 1/8 | 1,571 | 1,598 | 1,571 | 1,596 | +7 | +0.4 | 70,300 |
| 1/7 | 1,611 | 1,611 | 1,572 | 1,589 | -10 | -0.6 | 77,500 |
| 1/6 | 1,609 | 1,615 | 1,573 | 1,599 | 0 | 0.0 | 115,700 |
| 12/30 | 1,563 | 1,607 | 1,563 | 1,599 | +33 | +2.1 | 143,700 |
| 12/27 | 1,563 | 1,577 | 1,556 | 1,566 | +10 | +0.6 | 98,400 |
| 12/26 | 1,550 | 1,556 | 1,533 | 1,556 | +11 | +0.7 | 126,300 |
| 12/25 | 1,525 | 1,545 | 1,506 | 1,545 | +27 | +1.8 | 57,700 |
| 12/24 | 1,525 | 1,525 | 1,506 | 1,518 | -2 | -0.1 | 48,200 |
| 12/23 | 1,515 | 1,527 | 1,504 | 1,520 | -1 | -0.1 | 53,600 |
| 12/20 | 1,520 | 1,532 | 1,515 | 1,521 | +7 | +0.5 | 44,400 |
| 12/19 | 1,495 | 1,514 | 1,489 | 1,514 | +1 | +0.1 | 77,100 |
| 12/18 | 1,502 | 1,516 | 1,500 | 1,513 | +11 | +0.7 | 29,600 |
| 12/17 | 1,528 | 1,558 | 1,500 | 1,502 | -24 | -1.6 | 65,100 |
| 12/16 | 1,538 | 1,542 | 1,524 | 1,526 | +1 | +0.1 | 40,600 |
| 12/13 | 1,513 | 1,525 | 1,499 | 1,525 | +12 | +0.8 | 75,800 |
| 12/12 | 1,539 | 1,539 | 1,506 | 1,513 | -6 | -0.4 | 61,400 |
▶︎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
