5185東証P貸借
業種 ゴム製品
フコク 株価時系列データ
PTS
2,195
円
(21:43)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,251 | 2,278 | 2,201 | 2,201 | -46 | -2.1 | 82,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/25 | 1,412 | 1,418 | 1,401 | 1,416 | -16 | -1.1 | 71,300 |
| 8/24 | 1,429 | 1,436 | 1,411 | 1,432 | +17 | +1.2 | 57,900 |
| 8/23 | 1,371 | 1,415 | 1,364 | 1,415 | +44 | +3.2 | 68,700 |
| 8/22 | 1,364 | 1,379 | 1,357 | 1,371 | +7 | +0.5 | 89,300 |
| 8/21 | 1,391 | 1,394 | 1,364 | 1,364 | -33 | -2.4 | 67,800 |
| 8/18 | 1,378 | 1,403 | 1,371 | 1,397 | -11 | -0.8 | 61,600 |
| 8/17 | 1,425 | 1,425 | 1,375 | 1,408 | -22 | -1.5 | 81,800 |
| 8/16 | 1,451 | 1,457 | 1,430 | 1,430 | -32 | -2.2 | 71,000 |
| 8/15 | 1,443 | 1,465 | 1,432 | 1,462 | +34 | +2.4 | 45,800 |
| 8/14 | 1,450 | 1,450 | 1,421 | 1,428 | -13 | -0.9 | 55,400 |
| 8/10 | 1,410 | 1,441 | 1,400 | 1,441 | +24 | +1.7 | 56,000 |
| 8/9 | 1,429 | 1,438 | 1,415 | 1,417 | -23 | -1.6 | 87,700 |
| 8/8 | 1,449 | 1,477 | 1,430 | 1,440 | +5 | +0.4 | 111,000 |
| 8/7 | 1,395 | 1,448 | 1,382 | 1,435 | +40 | +2.9 | 129,000 |
| 8/4 | 1,402 | 1,406 | 1,380 | 1,395 | -14 | -1.0 | 126,400 |
| 8/3 | 1,455 | 1,455 | 1,395 | 1,409 | -58 | -4.0 | 250,300 |
| 8/2 | 1,470 | 1,520 | 1,450 | 1,467 | -11 | -0.7 | 139,500 |
| 8/1 | 1,452 | 1,530 | 1,439 | 1,478 | -124 | -7.7 | 373,400 |
| 7/31 | 1,603 | 1,609 | 1,575 | 1,602 | +39 | +2.5 | 120,700 |
| 7/28 | 1,540 | 1,576 | 1,521 | 1,563 | +14 | +0.9 | 109,300 |
| 7/27 | 1,590 | 1,593 | 1,541 | 1,549 | -41 | -2.6 | 147,600 |
| 7/26 | 1,625 | 1,633 | 1,584 | 1,590 | -20 | -1.2 | 119,000 |
| 7/25 | 1,645 | 1,664 | 1,591 | 1,610 | -9 | -0.6 | 245,900 |
| 7/24 | 1,616 | 1,664 | 1,608 | 1,619 | +35 | +2.2 | 233,300 |
| 7/21 | 1,604 | 1,605 | 1,562 | 1,584 | -13 | -0.8 | 87,200 |
| 7/20 | 1,592 | 1,613 | 1,585 | 1,597 | +11 | +0.7 | 133,500 |
| 7/19 | 1,581 | 1,588 | 1,551 | 1,586 | +59 | +3.9 | 158,800 |
| 7/18 | 1,506 | 1,535 | 1,497 | 1,527 | +32 | +2.1 | 128,300 |
| 7/14 | 1,510 | 1,510 | 1,475 | 1,495 | -2 | -0.1 | 61,000 |
| 7/13 | 1,482 | 1,497 | 1,450 | 1,497 | +13 | +0.9 | 81,300 |
▶︎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