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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,792 | 1,811 | 1,792 | 1,804 | +12 | +0.7 | 30,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,795 | 1,833 | 1,790 | 1,804 | -1 | -0.1 | 142,200 |
| 11/15 | 1,800 | 1,858 | 1,795 | 1,805 | +1 | +0.1 | 217,600 |
| 11/8 | 1,740 | 1,880 | 1,737 | 1,804 | +67 | +3.9 | 282,600 |
| 11/1 | 1,728 | 1,790 | 1,719 | 1,737 | +35 | +2.1 | 278,200 |
| 10/25 | 1,770 | 1,774 | 1,684 | 1,702 | -71 | -4.0 | 207,700 |
| 10/18 | 1,812 | 1,834 | 1,766 | 1,773 | -25 | -1.4 | 160,300 |
| 10/11 | 1,837 | 1,839 | 1,782 | 1,798 | -5 | -0.3 | 230,300 |
| 10/4 | 1,734 | 1,842 | 1,726 | 1,803 | +71 | +4.1 | 480,300 |
| 9/27 | 1,761 | 1,763 | 1,702 | 1,732 | +5 | +0.3 | 282,500 |
| 9/20 | 1,653 | 1,754 | 1,625 | 1,727 | +80 | +4.9 | 211,900 |
| 9/13 | 1,685 | 1,733 | 1,632 | 1,647 | -90 | -5.2 | 266,500 |
| 9/6 | 1,931 | 1,938 | 1,730 | 1,737 | -163 | -8.6 | 272,400 |
| 8/30 | 1,848 | 1,909 | 1,810 | 1,900 | +57 | +3.1 | 203,200 |
| 8/23 | 1,848 | 1,901 | 1,821 | 1,843 | -20 | -1.1 | 214,700 |
| 8/16 | 1,747 | 1,863 | 1,723 | 1,863 | +147 | +8.6 | 230,100 |
| 8/9 | 1,665 | 1,747 | 1,485 | 1,716 | -109 | -6.0 | 698,500 |
| 8/2 | 2,023 | 2,067 | 1,825 | 1,825 | -177 | -8.8 | 341,000 |
| 7/26 | 2,109 | 2,111 | 1,992 | 2,002 | -118 | -5.6 | 296,700 |
| 7/19 | 2,204 | 2,253 | 2,120 | 2,120 | -76 | -3.5 | 334,600 |
| 7/12 | 2,205 | 2,257 | 2,152 | 2,196 | -5 | -0.2 | 471,200 |
| 7/5 | 2,320 | 2,365 | 2,201 | 2,201 | -96 | -4.2 | 337,800 |
| 6/28 | 2,332 | 2,369 | 2,284 | 2,297 | -42 | -1.8 | 315,200 |
| 6/21 | 2,431 | 2,490 | 2,330 | 2,339 | -121 | -4.9 | 461,200 |
| 6/14 | 2,331 | 2,460 | 2,314 | 2,460 | +159 | +6.9 | 859,900 |
| 6/7 | 2,128 | 2,324 | 2,107 | 2,301 | +200 | +9.5 | 708,000 |
| 5/31 | 1,992 | 2,115 | 1,980 | 2,101 | +161 | +8.3 | 714,800 |
| 5/24 | 1,930 | 2,015 | 1,890 | 1,940 | +25 | +1.3 | 434,200 |
| 5/17 | 1,859 | 1,972 | 1,748 | 1,915 | +52 | +2.8 | 578,100 |
| 5/10 | 1,827 | 1,867 | 1,762 | 1,863 | +37 | +2.0 | 155,000 |
| 5/2 | 1,857 | 1,892 | 1,822 | 1,826 | -31 | -1.7 | 145,900 |
▶︎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
