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 |
|---|---|
| 1,582 (24/11/22) | 1,028 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,582 (24/11/22) | 1,028 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,494 | 1,541 | 1,461 | 1,513 | +19 | +1.3 | 680,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,212 | 1,582 | 1,198 | 1,494 | +279 | +23.0 | 3,516,300 |
| 24/10 | 1,197 | 1,230 | 1,161 | 1,215 | +30 | +2.5 | 1,416,700 |
| 24/09 | 1,260 | 1,261 | 1,161 | 1,185 | -58 | -4.7 | 1,909,200 |
| 24/08 | 1,329 | 1,329 | 1,028 | 1,243 | -96 | -7.2 | 3,228,500 |
| 24/07 | 1,393 | 1,423 | 1,274 | 1,339 | -51 | -3.7 | 2,719,300 |
| 24/06 | 1,374 | 1,433 | 1,359 | 1,390 | +27 | +2.0 | 1,738,200 |
| 24/05 | 1,445 | 1,463 | 1,320 | 1,363 | -104 | -7.1 | 2,587,300 |
| 24/04 | 1,432 | 1,482 | 1,316 | 1,467 | +27 | +1.9 | 3,168,000 |
| 24/03 | 1,413 | 1,468 | 1,365 | 1,440 | +36 | +2.6 | 4,330,900 |
| 24/02 | 1,461 | 1,464 | 1,368 | 1,404 | -62 | -4.2 | 3,724,600 |
| 24/01 | 1,379 | 1,512 | 1,358 | 1,466 | +87 | +6.3 | 3,470,600 |
| 23/12 | 1,405 | 1,440 | 1,311 | 1,379 | -36 | -2.5 | 3,733,000 |
| 23/11 | 1,175 | 1,419 | 1,144 | 1,415 | +245 | +20.9 | 5,633,200 |
| 23/10 | 1,172 | 1,258 | 1,102 | 1,170 | -5 | -0.4 | 3,575,900 |
| 23/09 | 1,124 | 1,254 | 1,112 | 1,175 | +56 | +5.0 | 4,006,100 |
| 23/08 | 991 | 1,144 | 929 | 1,119 | +128 | +12.9 | 6,660,400 |
| 23/07 | 982 | 1,000 | 936 | 991 | +13 | +1.3 | 2,836,700 |
| 23/06 | 896 | 984 | 885 | 978 | +79 | +8.8 | 4,878,900 |
| 23/05 | 1,034 | 1,051 | 851 | 899 | -129 | -12.6 | 7,683,000 |
| 23/04 | 1,091 | 1,100 | 977 | 1,028 | -68 | -6.2 | 4,276,900 |
| 23/03 | 1,033 | 1,115 | 950 | 1,096 | +62 | +6.0 | 6,370,100 |
| 23/02 | 902 | 1,072 | 855 | 1,034 | +139 | +15.5 | 6,108,700 |
| 23/01 | 827 | 902 | 801 | 895 | +65 | +7.8 | 2,452,300 |
| 22/12 | 854 | 869 | 795 | 830 | -17 | -2.0 | 3,016,500 |
| 22/11 | 818 | 896 | 773 | 847 | +37 | +4.6 | 6,737,300 |
| 22/10 | 872 | 952 | 809 | 810 | -74 | -8.4 | 4,234,100 |
| 22/09 | 1,016 | 1,026 | 866 | 884 | -146 | -14.2 | 3,929,900 |
| 22/08 | 886 | 1,135 | 850 | 1,030 | +144 | +16.3 | 8,139,000 |
| 22/07 | 904 | 910 | 812 | 886 | -19 | -2.1 | 1,957,700 |
| 22/06 | 887 | 930 | 822 | 905 | +13 | +1.5 | 3,675,000 |
▶︎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
