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
取引時間外
(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) | 1,295 (23/11/21) |
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) |
---|---|---|---|---|---|---|---|
6/28 | 2,319 | 2,330 | 2,284 | 2,297 | -6 | -0.3 | 51,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/28 | 1,324 | 1,354 | 1,322 | 1,345 | +19 | +1.4 | 39,500 |
12/27 | 1,340 | 1,340 | 1,323 | 1,326 | -3 | -0.2 | 65,500 |
12/26 | 1,340 | 1,349 | 1,328 | 1,329 | -11 | -0.8 | 36,800 |
12/25 | 1,364 | 1,374 | 1,337 | 1,340 | -14 | -1.0 | 48,100 |
12/22 | 1,342 | 1,367 | 1,342 | 1,354 | +21 | +1.6 | 66,900 |
12/21 | 1,336 | 1,342 | 1,330 | 1,333 | -17 | -1.3 | 32,800 |
12/20 | 1,349 | 1,375 | 1,349 | 1,350 | +3 | +0.2 | 55,200 |
12/19 | 1,326 | 1,347 | 1,319 | 1,347 | +25 | +1.9 | 62,300 |
12/18 | 1,307 | 1,329 | 1,298 | 1,322 | -5 | -0.4 | 67,900 |
12/15 | 1,318 | 1,333 | 1,311 | 1,327 | +1 | +0.1 | 58,800 |
12/14 | 1,384 | 1,385 | 1,326 | 1,326 | -47 | -3.4 | 81,600 |
12/13 | 1,375 | 1,384 | 1,370 | 1,373 | +3 | +0.2 | 39,100 |
12/12 | 1,373 | 1,380 | 1,360 | 1,370 | +4 | +0.3 | 36,400 |
12/11 | 1,369 | 1,380 | 1,358 | 1,366 | +8 | +0.6 | 50,200 |
12/8 | 1,377 | 1,378 | 1,351 | 1,358 | -21 | -1.5 | 74,700 |
12/7 | 1,387 | 1,387 | 1,367 | 1,379 | -18 | -1.3 | 45,500 |
12/6 | 1,360 | 1,401 | 1,360 | 1,397 | +35 | +2.6 | 36,400 |
12/5 | 1,370 | 1,387 | 1,362 | 1,362 | -19 | -1.4 | 53,800 |
12/4 | 1,395 | 1,395 | 1,368 | 1,381 | -13 | -0.9 | 75,800 |
12/1 | 1,402 | 1,404 | 1,390 | 1,394 | -8 | -0.6 | 71,000 |
11/30 | 1,409 | 1,409 | 1,391 | 1,402 | -11 | -0.8 | 64,900 |
11/29 | 1,435 | 1,443 | 1,411 | 1,413 | -24 | -1.7 | 87,100 |
11/28 | 1,434 | 1,456 | 1,417 | 1,437 | +8 | +0.6 | 113,400 |
11/27 | 1,376 | 1,433 | 1,376 | 1,429 | +64 | +4.7 | 151,200 |
11/24 | 1,331 | 1,365 | 1,330 | 1,365 | +39 | +2.9 | 63,400 |
11/22 | 1,306 | 1,336 | 1,306 | 1,326 | +6 | +0.5 | 36,400 |
11/21 | 1,316 | 1,320 | 1,295 | 1,320 | +5 | +0.4 | 73,300 |
11/20 | 1,348 | 1,353 | 1,315 | 1,315 | -24 | -1.8 | 68,600 |
11/17 | 1,316 | 1,342 | 1,312 | 1,339 | +17 | +1.3 | 29,100 |
11/16 | 1,330 | 1,337 | 1,313 | 1,322 | -7 | -0.5 | 38,800 |
▶︎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