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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,540 | 1,545 | 1,429 | 1,437 | -95 | -6.2 | 336,000 |
| 9/22 | 1,498 | 1,555 | 1,496 | 1,532 | +28 | +1.9 | 339,100 |
| 9/15 | 1,485 | 1,526 | 1,451 | 1,504 | +21 | +1.4 | 328,800 |
| 9/8 | 1,485 | 1,514 | 1,470 | 1,483 | +8 | +0.5 | 362,100 |
| 9/1 | 1,414 | 1,484 | 1,409 | 1,475 | +59 | +4.2 | 310,600 |
| 8/25 | 1,391 | 1,436 | 1,357 | 1,416 | +19 | +1.4 | 355,000 |
| 8/18 | 1,450 | 1,465 | 1,371 | 1,397 | -44 | -3.1 | 315,600 |
| 8/10 | 1,395 | 1,477 | 1,382 | 1,441 | +46 | +3.3 | 383,700 |
| 8/4 | 1,603 | 1,609 | 1,380 | 1,395 | -168 | -10.8 | 1,010,300 |
| 7/28 | 1,616 | 1,664 | 1,521 | 1,563 | -21 | -1.3 | 855,100 |
| 7/21 | 1,506 | 1,613 | 1,497 | 1,584 | +89 | +6.0 | 507,800 |
| 7/14 | 1,440 | 1,517 | 1,427 | 1,495 | +39 | +2.7 | 442,000 |
| 7/7 | 1,414 | 1,479 | 1,412 | 1,456 | +59 | +4.2 | 393,200 |
| 6/30 | 1,306 | 1,442 | 1,294 | 1,397 | +84 | +6.4 | 365,800 |
| 6/23 | 1,355 | 1,374 | 1,288 | 1,313 | -34 | -2.5 | 273,300 |
| 6/16 | 1,268 | 1,348 | 1,258 | 1,347 | +79 | +6.2 | 320,100 |
| 6/9 | 1,190 | 1,269 | 1,185 | 1,268 | +106 | +9.1 | 435,100 |
| 6/2 | 1,173 | 1,199 | 1,120 | 1,162 | -7 | -0.6 | 378,100 |
| 5/26 | 1,122 | 1,183 | 1,122 | 1,169 | +49 | +4.4 | 335,600 |
| 5/19 | 1,082 | 1,141 | 1,066 | 1,120 | +35 | +3.2 | 598,700 |
| 5/12 | 1,066 | 1,095 | 1,066 | 1,085 | +13 | +1.2 | 148,800 |
| 5/2 | 1,062 | 1,079 | 1,058 | 1,072 | +12 | +1.1 | 86,700 |
| 4/28 | 1,039 | 1,061 | 1,023 | 1,060 | +27 | +2.6 | 197,800 |
| 4/21 | 1,033 | 1,045 | 1,017 | 1,033 | +5 | +0.5 | 97,900 |
| 4/14 | 1,008 | 1,046 | 1,002 | 1,028 | +20 | +2.0 | 147,400 |
| 4/7 | 1,031 | 1,065 | 1,000 | 1,008 | -20 | -2.0 | 191,500 |
| 3/31 | 1,013 | 1,033 | 1,001 | 1,028 | +19 | +1.9 | 186,600 |
| 3/24 | 1,001 | 1,015 | 991 | 1,009 | -2 | -0.2 | 128,300 |
| 3/17 | 1,055 | 1,056 | 1,002 | 1,011 | -58 | -5.4 | 256,100 |
| 3/10 | 1,073 | 1,088 | 1,060 | 1,069 | -1 | -0.1 | 222,500 |
▶︎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
