！決算発表予定日 2025/02/14
5185東証P貸借
業種 ゴム製品
フコク 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 |
|---|---|
| 2,490 (24/06/18) | 1,422 (24/02/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,490 (24/06/18) | 1,335 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,769 | 1,780 | 1,734 | 1,734 | -56 | -3.1 | 79,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,797 | 1,797 | 1,778 | 1,790 | -7 | -0.4 | 16,700 |
| 1/30 | 1,762 | 1,797 | 1,740 | 1,797 | +33 | +1.9 | 47,400 |
| 1/29 | 1,775 | 1,781 | 1,764 | 1,764 | -1 | -0.1 | 34,800 |
| 1/28 | 1,750 | 1,773 | 1,749 | 1,765 | +16 | +0.9 | 30,100 |
| 1/27 | 1,750 | 1,756 | 1,739 | 1,749 | +11 | +0.6 | 24,400 |
| 1/24 | 1,727 | 1,744 | 1,718 | 1,738 | +7 | +0.4 | 26,400 |
| 1/23 | 1,742 | 1,742 | 1,726 | 1,731 | -11 | -0.6 | 26,900 |
| 1/22 | 1,728 | 1,746 | 1,728 | 1,742 | +16 | +0.9 | 19,900 |
| 1/21 | 1,735 | 1,746 | 1,726 | 1,726 | -3 | -0.2 | 14,100 |
| 1/20 | 1,709 | 1,737 | 1,709 | 1,729 | +20 | +1.2 | 26,600 |
| 1/17 | 1,713 | 1,713 | 1,692 | 1,709 | -7 | -0.4 | 30,500 |
| 1/16 | 1,718 | 1,720 | 1,702 | 1,716 | +3 | +0.2 | 29,400 |
| 1/15 | 1,714 | 1,724 | 1,705 | 1,713 | +9 | +0.5 | 24,400 |
| 1/14 | 1,722 | 1,725 | 1,697 | 1,704 | -22 | -1.3 | 70,400 |
| 1/10 | 1,737 | 1,745 | 1,726 | 1,726 | -7 | -0.4 | 21,600 |
| 1/9 | 1,751 | 1,755 | 1,733 | 1,733 | -19 | -1.1 | 34,800 |
| 1/8 | 1,758 | 1,771 | 1,751 | 1,752 | -18 | -1.0 | 37,600 |
| 1/7 | 1,784 | 1,784 | 1,760 | 1,770 | 0 | 0.0 | 31,200 |
| 1/6 | 1,810 | 1,810 | 1,766 | 1,770 | -23 | -1.3 | 50,700 |
| 12/30 | 1,798 | 1,810 | 1,786 | 1,793 | -12 | -0.7 | 35,100 |
| 12/27 | 1,814 | 1,821 | 1,783 | 1,805 | +5 | +0.3 | 73,500 |
| 12/26 | 1,761 | 1,801 | 1,752 | 1,800 | +56 | +3.2 | 83,400 |
| 12/25 | 1,745 | 1,751 | 1,729 | 1,744 | +18 | +1.0 | 44,400 |
| 12/24 | 1,735 | 1,735 | 1,721 | 1,726 | -10 | -0.6 | 23,000 |
| 12/23 | 1,725 | 1,742 | 1,714 | 1,736 | +16 | +0.9 | 35,800 |
| 12/20 | 1,722 | 1,739 | 1,720 | 1,720 | +5 | +0.3 | 26,900 |
| 12/19 | 1,705 | 1,723 | 1,701 | 1,715 | 0 | 0.0 | 22,200 |
| 12/18 | 1,705 | 1,725 | 1,705 | 1,715 | +10 | +0.6 | 14,300 |
| 12/17 | 1,720 | 1,726 | 1,705 | 1,705 | -23 | -1.3 | 32,800 |
| 12/16 | 1,725 | 1,748 | 1,725 | 1,728 | +1 | +0.1 | 25,100 |
▶︎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
