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) | 1,295 (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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 2,258 | 2,271 | 2,239 | 2,263 | +14 | +0.6 | 4,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/3 | 1,430 | 1,430 | 1,388 | 1,389 | -58 | -4.0 | 164,400 |
| 10/2 | 1,451 | 1,485 | 1,446 | 1,447 | +10 | +0.7 | 135,800 |
| 9/29 | 1,499 | 1,501 | 1,429 | 1,437 | -59 | -3.9 | 104,400 |
| 9/28 | 1,495 | 1,519 | 1,495 | 1,496 | -32 | -2.1 | 57,600 |
| 9/27 | 1,510 | 1,529 | 1,492 | 1,528 | +4 | +0.3 | 73,300 |
| 9/26 | 1,544 | 1,544 | 1,518 | 1,524 | -11 | -0.7 | 47,200 |
| 9/25 | 1,540 | 1,545 | 1,527 | 1,535 | +3 | +0.2 | 53,500 |
| 9/22 | 1,519 | 1,545 | 1,496 | 1,532 | +2 | +0.1 | 76,300 |
| 9/21 | 1,530 | 1,555 | 1,523 | 1,530 | +1 | +0.1 | 58,400 |
| 9/20 | 1,549 | 1,554 | 1,521 | 1,529 | -11 | -0.7 | 88,800 |
| 9/19 | 1,498 | 1,543 | 1,498 | 1,540 | +36 | +2.4 | 115,600 |
| 9/15 | 1,491 | 1,526 | 1,487 | 1,504 | +27 | +1.8 | 111,800 |
| 9/14 | 1,470 | 1,480 | 1,451 | 1,477 | +14 | +1.0 | 58,000 |
| 9/13 | 1,498 | 1,498 | 1,459 | 1,463 | -18 | -1.2 | 58,900 |
| 9/12 | 1,471 | 1,486 | 1,465 | 1,481 | +6 | +0.4 | 38,900 |
| 9/11 | 1,485 | 1,496 | 1,461 | 1,475 | -8 | -0.5 | 61,200 |
| 9/8 | 1,482 | 1,504 | 1,470 | 1,483 | -7 | -0.5 | 86,300 |
| 9/7 | 1,507 | 1,510 | 1,489 | 1,490 | -21 | -1.4 | 64,600 |
| 9/6 | 1,496 | 1,514 | 1,492 | 1,511 | +15 | +1.0 | 75,600 |
| 9/5 | 1,500 | 1,507 | 1,487 | 1,496 | -1 | -0.1 | 69,500 |
| 9/4 | 1,485 | 1,497 | 1,470 | 1,497 | +22 | +1.5 | 66,100 |
| 9/1 | 1,462 | 1,484 | 1,451 | 1,475 | +13 | +0.9 | 76,400 |
| 8/31 | 1,422 | 1,467 | 1,422 | 1,462 | +42 | +3.0 | 105,700 |
| 8/30 | 1,433 | 1,433 | 1,416 | 1,420 | -9 | -0.6 | 45,500 |
| 8/29 | 1,439 | 1,440 | 1,415 | 1,429 | -1 | -0.1 | 36,800 |
| 8/28 | 1,414 | 1,435 | 1,409 | 1,430 | +14 | +1.0 | 46,200 |
| 8/25 | 1,412 | 1,418 | 1,401 | 1,416 | -16 | -1.1 | 71,300 |
▶︎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