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15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) | 1,298 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,490 (24/06/18) | 1,335 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,767 | 1,880 | 1,734 | 1,804 | +31 | +1.8 | 723,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,789 | 1,842 | 1,684 | 1,773 | +8 | +0.5 | 1,140,500 |
| 24/09 | 1,931 | 1,938 | 1,625 | 1,765 | -135 | -7.1 | 1,198,600 |
| 24/08 | 2,033 | 2,036 | 1,485 | 1,900 | -153 | -7.5 | 1,519,600 |
| 24/07 | 2,320 | 2,365 | 1,992 | 2,053 | -244 | -10.6 | 1,608,200 |
| 24/06 | 2,128 | 2,490 | 2,107 | 2,297 | +196 | +9.3 | 2,344,300 |
| 24/05 | 1,861 | 2,115 | 1,748 | 2,101 | +218 | +11.6 | 1,970,900 |
| 24/04 | 1,868 | 2,068 | 1,773 | 1,883 | +9 | +0.5 | 1,170,400 |
| 24/03 | 1,688 | 1,915 | 1,604 | 1,874 | +181 | +10.7 | 1,469,600 |
| 24/02 | 1,437 | 1,705 | 1,412 | 1,693 | +245 | +16.9 | 1,935,500 |
| 24/01 | 1,335 | 1,466 | 1,335 | 1,448 | +105 | +7.8 | 788,600 |
| 23/12 | 1,402 | 1,404 | 1,298 | 1,343 | -59 | -4.2 | 1,125,600 |
| 23/11 | 1,385 | 1,456 | 1,295 | 1,402 | -52 | -3.6 | 1,483,200 |
| 23/10 | 1,451 | 1,498 | 1,327 | 1,454 | +17 | +1.2 | 1,665,400 |
| 23/09 | 1,462 | 1,555 | 1,429 | 1,437 | -25 | -1.7 | 1,442,400 |
| 23/08 | 1,452 | 1,530 | 1,357 | 1,462 | -140 | -8.7 | 2,178,100 |
| 23/07 | 1,414 | 1,664 | 1,412 | 1,602 | +205 | +14.7 | 2,318,800 |
| 23/06 | 1,130 | 1,442 | 1,120 | 1,397 | +258 | +22.7 | 1,522,300 |
| 23/05 | 1,062 | 1,199 | 1,058 | 1,139 | +79 | +7.5 | 1,419,900 |
| 23/04 | 1,031 | 1,065 | 1,000 | 1,060 | +32 | +3.1 | 634,600 |
| 23/03 | 1,077 | 1,097 | 991 | 1,028 | -52 | -4.8 | 904,300 |
| 23/02 | 1,042 | 1,100 | 1,021 | 1,080 | +38 | +3.7 | 569,000 |
| 23/01 | 1,031 | 1,075 | 994 | 1,042 | +10 | +1.0 | 415,900 |
| 22/12 | 1,100 | 1,101 | 1,028 | 1,032 | -64 | -5.8 | 579,300 |
| 22/11 | 1,011 | 1,100 | 995 | 1,096 | +63 | +6.1 | 712,100 |
| 22/10 | 965 | 1,041 | 962 | 1,033 | +64 | +6.6 | 718,200 |
| 22/09 | 1,010 | 1,011 | 964 | 969 | -46 | -4.5 | 827,900 |
| 22/08 | 972 | 1,021 | 955 | 1,015 | +45 | +4.6 | 710,500 |
| 22/07 | 983 | 998 | 944 | 970 | -6 | -0.6 | 600,900 |
| 22/06 | 990 | 1,013 | 937 | 976 | -13 | -1.3 | 668,200 |
| 22/05 | 940 | 993 | 926 | 989 | +48 | +5.1 | 575,300 |
▶︎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
