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
1,520.2
円
(10:26)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,494 | 1,525 | 1,461 | 1,524 | +30 | +2.0 | 285,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,449 | 1,470 | 1,434 | 1,450 | +20 | +1.4 | 245,300 |
| 4/26 | 1,434 | 1,460 | 1,419 | 1,430 | +15 | +1.1 | 571,400 |
| 4/19 | 1,446 | 1,469 | 1,398 | 1,415 | -52 | -3.5 | 494,900 |
| 4/12 | 1,363 | 1,482 | 1,363 | 1,467 | +108 | +8.0 | 1,114,900 |
| 4/5 | 1,432 | 1,435 | 1,316 | 1,359 | -81 | -5.6 | 895,000 |
| 3/29 | 1,439 | 1,468 | 1,393 | 1,440 | +4 | +0.3 | 1,243,700 |
| 3/22 | 1,420 | 1,444 | 1,412 | 1,436 | +26 | +1.8 | 902,400 |
| 3/15 | 1,411 | 1,427 | 1,365 | 1,410 | -13 | -0.9 | 1,084,700 |
| 3/8 | 1,399 | 1,433 | 1,376 | 1,423 | +19 | +1.4 | 932,200 |
| 3/1 | 1,432 | 1,453 | 1,385 | 1,404 | -25 | -1.8 | 1,005,800 |
| 2/22 | 1,397 | 1,459 | 1,387 | 1,429 | +32 | +2.3 | 716,500 |
| 2/16 | 1,401 | 1,417 | 1,368 | 1,397 | -10 | -0.7 | 855,800 |
| 2/9 | 1,439 | 1,453 | 1,377 | 1,407 | -15 | -1.1 | 1,005,500 |
| 2/2 | 1,476 | 1,495 | 1,421 | 1,422 | -48 | -3.3 | 815,800 |
| 1/26 | 1,469 | 1,512 | 1,460 | 1,470 | +14 | +1.0 | 985,400 |
| 1/19 | 1,439 | 1,500 | 1,439 | 1,456 | +13 | +0.9 | 788,000 |
| 1/12 | 1,413 | 1,486 | 1,413 | 1,443 | +39 | +2.8 | 864,000 |
| 1/5 | 1,379 | 1,414 | 1,358 | 1,404 | +25 | +1.8 | 326,300 |
| 12/29 | 1,349 | 1,393 | 1,330 | 1,379 | +37 | +2.8 | 574,600 |
| 12/22 | 1,340 | 1,363 | 1,314 | 1,342 | +2 | +0.2 | 637,400 |
| 12/15 | 1,372 | 1,375 | 1,311 | 1,340 | -22 | -1.6 | 806,500 |
| 12/8 | 1,385 | 1,440 | 1,359 | 1,362 | -25 | -1.8 | 1,484,600 |
| 12/1 | 1,393 | 1,419 | 1,355 | 1,387 | +13 | +1.0 | 1,077,800 |
| 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 |
▶︎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
