5185東証P貸借
業種 ゴム製品
フコク 株価時系列データ
PTS
1,802.1
円
取引時間外
(15:23)
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 | 1,796 | +23 | +1.3 | 733,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,388 | 1,391 | 1,264 | 1,326 | -60 | -4.3 | 376,600 |
| 07/03 | 1,398 | 1,439 | 1,319 | 1,386 | +2 | +0.1 | 650,200 |
| 07/02 | 1,391 | 1,422 | 1,360 | 1,384 | -5 | -0.4 | 344,600 |
| 07/01 | 1,384 | 1,418 | 1,363 | 1,389 | +7 | +0.5 | 253,800 |
| 06/12 | 1,378 | 1,404 | 1,351 | 1,382 | +6 | +0.4 | 260,800 |
| 06/11 | 1,272 | 1,387 | 1,262 | 1,376 | +85 | +6.6 | 321,200 |
| 06/10 | 1,313 | 1,334 | 1,246 | 1,291 | -22 | -1.7 | 252,200 |
| 06/09 | 1,371 | 1,394 | 1,294 | 1,313 | -66 | -4.8 | 365,000 |
| 06/08 | 1,250 | 1,379 | 1,240 | 1,379 | +149 | +12.1 | 270,600 |
| 06/07 | 1,220 | 1,274 | 1,184 | 1,230 | +20 | +1.7 | 290,200 |
| 06/06 | 1,285 | 1,310 | 1,202 | 1,210 | -80 | -6.2 | 418,900 |
| 06/05 | 1,446 | 1,491 | 1,290 | 1,290 | -196 | -13.2 | 426,800 |
| 06/04 | 1,435 | 1,520 | 1,392 | 1,486 | +55 | +3.8 | 752,200 |
| 06/03 | 1,407 | 1,478 | 1,349 | 1,431 | +24 | +1.7 | 474,900 |
| 06/02 | 1,520 | 1,526 | 1,320 | 1,407 | -112 | -7.4 | 767,600 |
| 06/01 | 1,480 | 1,525 | 1,350 | 1,519 | +62 | +4.3 | 809,800 |
| 05/12 | 1,220 | 1,490 | 1,219 | 1,457 | +264 | +22.1 | 1,300,800 |
| 05/11 | 1,136 | 1,220 | 1,100 | 1,193 | +53 | +4.7 | 719,900 |
| 05/10 | 1,111 | 1,145 | 1,053 | 1,140 | +29 | +2.6 | 755,000 |
| 05/09 | 1,025 | 1,179 | 1,025 | 1,111 | +88 | +8.6 | 1,014,100 |
| 05/08 | 1,021 | 1,061 | 988 | 1,023 | +7 | +0.7 | 764,700 |
| 05/07 | 994 | 1,039 | 960 | 1,016 | +22 | +2.2 | 527,600 |
| 05/06 | 902 | 995 | 901 | 994 | +99 | +11.1 | 494,100 |
| 05/05 | 930 | 943 | 870 | 895 | -40 | -4.3 | 410,600 |
| 05/04 | 984 | 995 | 860 | 935 | -69 | -6.9 | 242,000 |
| 05/03 | 938 | 1,030 | 920 | 1,004 | +64 | +6.8 | 1,114,600 |
| 05/02 | 885 | 940 | 841 | 940 | +45 | +5.0 | 1,604,100 |
| 05/01 | 854 | 905 | 808 | 895 | +42 | +4.9 | 578,700 |
| 04/12 | 800 | 875 | 790 | 853 | +43 | +5.3 | 286,700 |
| 04/11 | 780 | 823 | 740 | 810 | +30 | +3.9 | 271,500 |
▶︎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
