！決算発表予定日 2024/05/15
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 |
|---|---|
| 2,068 (24/04/16) | 1,066 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,068 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,857 | 1,892 | 1,822 | 1,826 | -31 | -1.7 | 183,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,905 | 1,998 | 1,816 | 1,857 | -46 | -2.4 | 286,000 |
| 4/19 | 1,946 | 2,068 | 1,851 | 1,903 | -53 | -2.7 | 364,100 |
| 4/12 | 1,848 | 1,962 | 1,841 | 1,956 | +121 | +6.6 | 229,700 |
| 4/5 | 1,868 | 1,868 | 1,773 | 1,835 | -39 | -2.1 | 233,500 |
| 3/29 | 1,843 | 1,915 | 1,829 | 1,874 | +69 | +3.8 | 306,200 |
| 3/22 | 1,757 | 1,833 | 1,744 | 1,805 | +49 | +2.8 | 212,700 |
| 3/15 | 1,756 | 1,770 | 1,714 | 1,756 | -40 | -2.2 | 306,000 |
| 3/8 | 1,670 | 1,810 | 1,604 | 1,796 | +126 | +7.5 | 566,400 |
| 3/1 | 1,650 | 1,705 | 1,625 | 1,670 | +23 | +1.4 | 470,300 |
| 2/22 | 1,508 | 1,647 | 1,497 | 1,647 | +135 | +8.9 | 557,300 |
| 2/16 | 1,498 | 1,520 | 1,476 | 1,512 | +15 | +1.0 | 273,000 |
| 2/9 | 1,433 | 1,548 | 1,422 | 1,497 | +80 | +5.7 | 624,100 |
| 2/2 | 1,450 | 1,466 | 1,412 | 1,417 | -23 | -1.6 | 189,000 |
| 1/26 | 1,411 | 1,463 | 1,398 | 1,440 | +54 | +3.9 | 243,300 |
| 1/19 | 1,395 | 1,420 | 1,385 | 1,386 | -7 | -0.5 | 191,700 |
| 1/12 | 1,383 | 1,417 | 1,378 | 1,393 | +14 | +1.0 | 176,700 |
| 1/5 | 1,335 | 1,398 | 1,335 | 1,379 | +36 | +2.7 | 77,000 |
| 12/29 | 1,364 | 1,374 | 1,322 | 1,343 | -11 | -0.8 | 217,200 |
| 12/22 | 1,307 | 1,375 | 1,298 | 1,354 | +27 | +2.0 | 285,100 |
| 12/15 | 1,369 | 1,385 | 1,311 | 1,327 | -31 | -2.3 | 266,100 |
| 12/8 | 1,395 | 1,401 | 1,351 | 1,358 | -36 | -2.6 | 286,200 |
| 12/1 | 1,376 | 1,456 | 1,376 | 1,394 | +29 | +2.1 | 487,600 |
| 11/24 | 1,348 | 1,365 | 1,295 | 1,365 | +26 | +1.9 | 241,700 |
| 11/17 | 1,339 | 1,352 | 1,312 | 1,339 | +3 | +0.2 | 165,500 |
| 11/10 | 1,363 | 1,377 | 1,310 | 1,336 | -1 | -0.1 | 314,600 |
| 11/2 | 1,457 | 1,457 | 1,337 | 1,337 | -121 | -8.3 | 528,000 |
| 10/27 | 1,456 | 1,498 | 1,404 | 1,458 | -3 | -0.2 | 429,700 |
| 10/20 | 1,373 | 1,465 | 1,362 | 1,461 | +79 | +5.7 | 242,200 |
| 10/13 | 1,397 | 1,427 | 1,377 | 1,382 | -8 | -0.6 | 170,000 |
| 10/6 | 1,451 | 1,485 | 1,327 | 1,390 | -47 | -3.3 | 640,300 |
▶︎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