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) | 929 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,512 (24/01/23) | 1,316 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,390 | 1,408 | 1,372 | 1,387 | +3 | +0.2 | 331,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,350 | 1,380 | 1,317 | 1,374 | +26 | +1.9 | 711,500 |
| 11/17 | 1,359 | 1,380 | 1,311 | 1,348 | +10 | +0.8 | 1,221,600 |
| 11/10 | 1,200 | 1,360 | 1,144 | 1,338 | +152 | +12.8 | 2,574,600 |
| 11/2 | 1,170 | 1,196 | 1,127 | 1,186 | +17 | +1.5 | 846,700 |
| 10/27 | 1,126 | 1,169 | 1,102 | 1,169 | +29 | +2.5 | 549,200 |
| 10/20 | 1,169 | 1,182 | 1,122 | 1,140 | -43 | -3.6 | 548,200 |
| 10/13 | 1,203 | 1,258 | 1,181 | 1,183 | +30 | +2.6 | 1,162,300 |
| 10/6 | 1,172 | 1,201 | 1,123 | 1,153 | -22 | -1.9 | 747,100 |
| 9/29 | 1,195 | 1,254 | 1,160 | 1,175 | -3 | -0.3 | 1,438,000 |
| 9/22 | 1,150 | 1,221 | 1,135 | 1,178 | +34 | +3.0 | 966,500 |
| 9/15 | 1,166 | 1,179 | 1,123 | 1,144 | -13 | -1.1 | 554,100 |
| 9/8 | 1,136 | 1,174 | 1,116 | 1,157 | +21 | +1.9 | 942,400 |
| 9/1 | 1,110 | 1,144 | 1,105 | 1,136 | +32 | +2.9 | 853,500 |
| 8/25 | 1,056 | 1,134 | 1,055 | 1,104 | +59 | +5.7 | 2,247,300 |
| 8/18 | 966 | 1,046 | 945 | 1,045 | +88 | +9.2 | 2,019,000 |
| 8/10 | 943 | 976 | 929 | 957 | +9 | +1.0 | 1,070,500 |
| 8/4 | 977 | 1,003 | 943 | 948 | -19 | -2.0 | 727,500 |
| 7/28 | 967 | 998 | 957 | 967 | +3 | +0.3 | 946,900 |
| 7/21 | 946 | 970 | 943 | 964 | +21 | +2.2 | 337,700 |
| 7/14 | 965 | 976 | 936 | 943 | -24 | -2.5 | 614,800 |
| 7/7 | 982 | 1,000 | 952 | 967 | -11 | -1.1 | 785,000 |
| 6/30 | 925 | 984 | 921 | 978 | +52 | +5.6 | 1,008,300 |
| 6/23 | 906 | 935 | 894 | 926 | +21 | +2.3 | 1,331,600 |
| 6/16 | 905 | 922 | 901 | 905 | +6 | +0.7 | 1,096,400 |
| 6/9 | 921 | 923 | 885 | 899 | -10 | -1.1 | 1,037,700 |
| 6/2 | 938 | 950 | 888 | 909 | -21 | -2.3 | 1,034,300 |
| 5/26 | 898 | 968 | 867 | 930 | +38 | +4.3 | 2,448,400 |
| 5/19 | 875 | 902 | 851 | 892 | +14 | +1.6 | 1,827,400 |
| 5/12 | 1,036 | 1,051 | 860 | 878 | -158 | -15.3 | 2,444,600 |
| 5/2 | 1,034 | 1,046 | 1,030 | 1,036 | +8 | +0.8 | 333,200 |
▶︎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