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 |
---|---|
1,628 (25/02/07) | 1,028 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,628 (25/02/07) | 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) |
---|---|---|---|---|---|---|---|
2/21 | 1,437 | 1,437 | 1,421 | 1,423 | -15 | -1.0 | 86,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 1,521 | 1,528 | 1,508 | 1,519 | +1 | +0.1 | 37,800 |
12/10 | 1,523 | 1,541 | 1,511 | 1,518 | -12 | -0.8 | 62,100 |
12/9 | 1,506 | 1,537 | 1,505 | 1,530 | +25 | +1.7 | 53,800 |
12/6 | 1,527 | 1,535 | 1,497 | 1,505 | -20 | -1.3 | 74,200 |
12/5 | 1,510 | 1,527 | 1,510 | 1,525 | +15 | +1.0 | 72,100 |
12/4 | 1,491 | 1,510 | 1,481 | 1,510 | +19 | +1.3 | 73,500 |
12/3 | 1,482 | 1,507 | 1,461 | 1,491 | +19 | +1.3 | 129,100 |
12/2 | 1,494 | 1,504 | 1,466 | 1,472 | -22 | -1.5 | 55,500 |
11/29 | 1,520 | 1,525 | 1,494 | 1,494 | -31 | -2.0 | 52,900 |
11/28 | 1,501 | 1,525 | 1,501 | 1,525 | +30 | +2.0 | 68,500 |
11/27 | 1,503 | 1,506 | 1,477 | 1,495 | -23 | -1.5 | 73,600 |
11/26 | 1,509 | 1,528 | 1,504 | 1,518 | +6 | +0.4 | 110,900 |
11/25 | 1,570 | 1,576 | 1,511 | 1,512 | -42 | -2.7 | 170,000 |
11/22 | 1,561 | 1,582 | 1,540 | 1,554 | -13 | -0.8 | 174,300 |
11/21 | 1,565 | 1,577 | 1,547 | 1,567 | +12 | +0.8 | 112,700 |
▶︎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