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) |
昨年来高値 | 昨年来安値 |
---|---|
1,512 (24/01/23) | 801 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,414 | 1,448 | 1,411 | 1,440 | +37 | +2.6 | 193,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/21 | 1,427 | 1,444 | 1,426 | 1,430 | +6 | +0.4 | 236,300 |
3/19 | 1,423 | 1,434 | 1,412 | 1,424 | +4 | +0.3 | 297,900 |
3/18 | 1,420 | 1,430 | 1,416 | 1,420 | +10 | +0.7 | 247,300 |
3/15 | 1,400 | 1,427 | 1,399 | 1,410 | +15 | +1.1 | 280,000 |
3/14 | 1,398 | 1,402 | 1,380 | 1,395 | +8 | +0.6 | 167,100 |
3/13 | 1,410 | 1,417 | 1,379 | 1,387 | -20 | -1.4 | 181,700 |
3/12 | 1,387 | 1,407 | 1,365 | 1,407 | +18 | +1.3 | 154,900 |
3/11 | 1,411 | 1,414 | 1,377 | 1,389 | -34 | -2.4 | 301,000 |
3/8 | 1,398 | 1,433 | 1,396 | 1,423 | +12 | +0.9 | 191,000 |
3/7 | 1,428 | 1,430 | 1,404 | 1,411 | -10 | -0.7 | 123,400 |
3/6 | 1,392 | 1,423 | 1,387 | 1,421 | +22 | +1.6 | 199,400 |
3/5 | 1,392 | 1,407 | 1,381 | 1,399 | +5 | +0.4 | 157,600 |
3/4 | 1,399 | 1,399 | 1,376 | 1,394 | -10 | -0.7 | 260,800 |
3/1 | 1,413 | 1,416 | 1,399 | 1,404 | 0 | 0.0 | 167,900 |
2/29 | 1,412 | 1,417 | 1,385 | 1,404 | -13 | -0.9 | 316,900 |
2/28 | 1,408 | 1,427 | 1,402 | 1,417 | +9 | +0.6 | 197,400 |
2/27 | 1,416 | 1,440 | 1,406 | 1,408 | -9 | -0.6 | 161,000 |
2/26 | 1,432 | 1,453 | 1,416 | 1,417 | -12 | -0.8 | 162,600 |
2/22 | 1,444 | 1,459 | 1,427 | 1,429 | -10 | -0.7 | 151,300 |
2/21 | 1,426 | 1,450 | 1,426 | 1,439 | +10 | +0.7 | 164,500 |
2/20 | 1,430 | 1,431 | 1,412 | 1,429 | -19 | -1.3 | 199,900 |
2/19 | 1,397 | 1,450 | 1,387 | 1,448 | +51 | +3.7 | 200,800 |
2/16 | 1,386 | 1,407 | 1,379 | 1,397 | +28 | +2.1 | 203,100 |
2/15 | 1,405 | 1,407 | 1,368 | 1,369 | -19 | -1.4 | 195,000 |
2/14 | 1,415 | 1,415 | 1,380 | 1,388 | -29 | -2.1 | 196,900 |
▶︎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