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 |
|---|---|
| 2,490 (24/06/18) | 1,288 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 2,404 | 2,404 | 2,336 | 2,355 | -69 | -2.9 | 123,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/15 | 1,744 | 1,763 | 1,733 | 1,756 | +12 | +0.7 | 20,300 |
| 3/14 | 1,750 | 1,750 | 1,723 | 1,744 | -15 | -0.9 | 33,300 |
| 3/13 | 1,751 | 1,770 | 1,734 | 1,759 | +11 | +0.6 | 61,400 |
| 3/12 | 1,752 | 1,762 | 1,714 | 1,748 | -4 | -0.2 | 64,000 |
| 3/11 | 1,756 | 1,761 | 1,720 | 1,752 | -44 | -2.5 | 127,000 |
| 3/8 | 1,683 | 1,810 | 1,683 | 1,796 | +92 | +5.4 | 192,000 |
| 3/7 | 1,720 | 1,743 | 1,691 | 1,704 | 0 | 0.0 | 81,300 |
| 3/6 | 1,655 | 1,712 | 1,654 | 1,704 | +49 | +3.0 | 95,100 |
| 3/5 | 1,616 | 1,659 | 1,616 | 1,655 | +50 | +3.1 | 90,800 |
| 3/4 | 1,670 | 1,679 | 1,604 | 1,605 | -65 | -3.9 | 107,200 |
| 3/1 | 1,688 | 1,688 | 1,655 | 1,670 | -23 | -1.4 | 78,300 |
| 2/29 | 1,660 | 1,697 | 1,653 | 1,693 | +46 | +2.8 | 105,500 |
| 2/28 | 1,687 | 1,705 | 1,647 | 1,647 | -33 | -2.0 | 96,000 |
| 2/27 | 1,666 | 1,692 | 1,666 | 1,680 | +27 | +1.6 | 90,500 |
| 2/26 | 1,650 | 1,664 | 1,625 | 1,653 | +6 | +0.4 | 100,000 |
| 2/22 | 1,615 | 1,647 | 1,606 | 1,647 | +51 | +3.2 | 170,500 |
| 2/21 | 1,601 | 1,615 | 1,593 | 1,596 | -24 | -1.5 | 74,400 |
| 2/20 | 1,580 | 1,623 | 1,568 | 1,620 | +70 | +4.5 | 216,000 |
| 2/19 | 1,508 | 1,550 | 1,497 | 1,550 | +38 | +2.5 | 96,400 |
| 2/16 | 1,510 | 1,515 | 1,495 | 1,512 | +25 | +1.7 | 76,800 |
| 2/15 | 1,502 | 1,520 | 1,476 | 1,487 | +2 | +0.1 | 65,900 |
| 2/14 | 1,501 | 1,505 | 1,480 | 1,485 | -17 | -1.1 | 57,300 |
| 2/13 | 1,498 | 1,508 | 1,481 | 1,502 | +5 | +0.3 | 73,000 |
| 2/9 | 1,502 | 1,515 | 1,488 | 1,497 | -16 | -1.1 | 56,200 |
| 2/8 | 1,490 | 1,519 | 1,473 | 1,513 | +16 | +1.1 | 91,800 |
| 2/7 | 1,460 | 1,518 | 1,459 | 1,497 | +41 | +2.8 | 80,300 |
▶︎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