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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,320 | 2,365 | 2,255 | 2,282 | -15 | -0.7 | 78,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/16 | 1,330 | 1,337 | 1,313 | 1,322 | -7 | -0.5 | 38,800 |
| 11/15 | 1,347 | 1,352 | 1,324 | 1,329 | -5 | -0.4 | 35,000 |
| 11/14 | 1,330 | 1,346 | 1,330 | 1,334 | +4 | +0.3 | 34,100 |
| 11/13 | 1,339 | 1,348 | 1,330 | 1,330 | -6 | -0.5 | 28,500 |
| 11/10 | 1,316 | 1,339 | 1,312 | 1,336 | -5 | -0.4 | 37,800 |
| 11/9 | 1,321 | 1,345 | 1,312 | 1,341 | +31 | +2.4 | 49,800 |
| 11/8 | 1,357 | 1,372 | 1,310 | 1,310 | -32 | -2.4 | 110,100 |
| 11/7 | 1,363 | 1,363 | 1,341 | 1,342 | -16 | -1.2 | 41,000 |
| 11/6 | 1,363 | 1,377 | 1,354 | 1,358 | +21 | +1.6 | 75,900 |
| 11/2 | 1,383 | 1,394 | 1,337 | 1,337 | -35 | -2.6 | 110,100 |
| 11/1 | 1,385 | 1,402 | 1,340 | 1,372 | -82 | -5.6 | 234,700 |
| 10/31 | 1,440 | 1,454 | 1,415 | 1,454 | +5 | +0.4 | 93,600 |
| 10/30 | 1,457 | 1,457 | 1,429 | 1,449 | -9 | -0.6 | 89,600 |
| 10/27 | 1,447 | 1,463 | 1,438 | 1,458 | +14 | +1.0 | 88,000 |
| 10/26 | 1,460 | 1,473 | 1,441 | 1,444 | -21 | -1.4 | 51,900 |
| 10/25 | 1,484 | 1,498 | 1,461 | 1,465 | +10 | +0.7 | 115,300 |
| 10/24 | 1,456 | 1,463 | 1,404 | 1,455 | +16 | +1.1 | 85,800 |
| 10/23 | 1,456 | 1,463 | 1,439 | 1,439 | -22 | -1.5 | 88,700 |
| 10/20 | 1,417 | 1,465 | 1,406 | 1,461 | +70 | +5.0 | 108,300 |
| 10/19 | 1,390 | 1,405 | 1,372 | 1,391 | -2 | -0.1 | 40,200 |
| 10/18 | 1,398 | 1,405 | 1,381 | 1,393 | +13 | +0.9 | 33,300 |
| 10/17 | 1,385 | 1,401 | 1,372 | 1,380 | +11 | +0.8 | 27,500 |
| 10/16 | 1,373 | 1,382 | 1,362 | 1,369 | -13 | -0.9 | 32,900 |
| 10/13 | 1,407 | 1,410 | 1,377 | 1,382 | -40 | -2.8 | 59,700 |
| 10/12 | 1,422 | 1,426 | 1,399 | 1,422 | +12 | +0.9 | 36,000 |
| 10/11 | 1,410 | 1,425 | 1,409 | 1,410 | -1 | -0.1 | 37,500 |
| 10/10 | 1,397 | 1,427 | 1,397 | 1,411 | +21 | +1.5 | 36,800 |
| 10/6 | 1,370 | 1,406 | 1,358 | 1,390 | +17 | +1.2 | 39,500 |
| 10/5 | 1,379 | 1,379 | 1,333 | 1,373 | +45 | +3.4 | 90,600 |
| 10/4 | 1,359 | 1,380 | 1,327 | 1,328 | -61 | -4.4 | 210,000 |
▶︎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