5185東証P貸借
業種 ゴム製品
フコク 株価時系列データ
PTS
2,429.2
円
取引時間外
(20:35)
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 |
|---|---|
| 2,446 (24/06/12) | 1,288 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,446 (24/06/12) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,327 | 2,460 | 2,314 | 2,460 | +115 | +4.9 | 169,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,857 | 1,892 | 1,839 | 1,883 | +26 | +1.4 | 57,100 |
| 4/26 | 1,880 | 1,880 | 1,816 | 1,857 | -37 | -2.0 | 71,600 |
| 4/25 | 1,950 | 1,960 | 1,860 | 1,894 | -77 | -3.9 | 76,100 |
| 4/24 | 1,962 | 1,986 | 1,926 | 1,971 | +6 | +0.3 | 32,600 |
| 4/23 | 1,965 | 1,998 | 1,949 | 1,965 | +31 | +1.6 | 51,300 |
| 4/22 | 1,905 | 1,954 | 1,905 | 1,934 | +31 | +1.6 | 54,400 |
| 4/19 | 1,913 | 1,913 | 1,851 | 1,903 | -10 | -0.5 | 55,400 |
| 4/18 | 1,907 | 1,940 | 1,883 | 1,913 | +25 | +1.3 | 39,900 |
| 4/17 | 1,953 | 1,970 | 1,880 | 1,888 | -65 | -3.3 | 56,900 |
| 4/16 | 2,037 | 2,068 | 1,934 | 1,953 | -72 | -3.6 | 109,800 |
| 4/15 | 1,946 | 2,035 | 1,942 | 2,025 | +69 | +3.5 | 102,100 |
| 4/12 | 1,940 | 1,962 | 1,916 | 1,956 | +34 | +1.8 | 46,600 |
| 4/11 | 1,904 | 1,925 | 1,890 | 1,922 | -1 | -0.1 | 21,500 |
| 4/10 | 1,911 | 1,931 | 1,901 | 1,923 | +12 | +0.6 | 71,200 |
| 4/9 | 1,883 | 1,917 | 1,883 | 1,911 | +28 | +1.5 | 43,600 |
| 4/8 | 1,848 | 1,888 | 1,841 | 1,883 | +48 | +2.6 | 46,800 |
| 4/5 | 1,825 | 1,844 | 1,806 | 1,835 | -4 | -0.2 | 32,600 |
| 4/4 | 1,840 | 1,851 | 1,825 | 1,839 | +19 | +1.0 | 32,700 |
| 4/3 | 1,800 | 1,840 | 1,773 | 1,820 | +8 | +0.4 | 54,600 |
| 4/2 | 1,805 | 1,840 | 1,803 | 1,812 | +6 | +0.3 | 45,200 |
| 4/1 | 1,868 | 1,868 | 1,800 | 1,806 | -68 | -3.6 | 68,400 |
| 3/29 | 1,856 | 1,874 | 1,842 | 1,874 | +24 | +1.3 | 37,500 |
| 3/28 | 1,890 | 1,915 | 1,845 | 1,850 | -34 | -1.8 | 57,300 |
| 3/27 | 1,845 | 1,902 | 1,838 | 1,884 | +42 | +2.3 | 92,900 |
| 3/26 | 1,847 | 1,855 | 1,829 | 1,842 | -7 | -0.4 | 42,200 |
| 3/25 | 1,843 | 1,876 | 1,836 | 1,849 | +44 | +2.4 | 76,300 |
| 3/22 | 1,799 | 1,833 | 1,786 | 1,805 | +12 | +0.7 | 64,100 |
| 3/21 | 1,802 | 1,818 | 1,785 | 1,793 | -1 | -0.1 | 64,900 |
| 3/19 | 1,780 | 1,800 | 1,744 | 1,794 | +21 | +1.2 | 45,100 |
| 3/18 | 1,757 | 1,784 | 1,757 | 1,773 | +17 | +1.0 | 38,600 |
▶︎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