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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,070 | 1,100 | 1,067 | 1,070 | -4 | -0.4 | 219,200 |
| 2/24 | 1,051 | 1,078 | 1,044 | 1,074 | +24 | +2.3 | 132,800 |
| 2/17 | 1,040 | 1,057 | 1,028 | 1,050 | +10 | +1.0 | 151,800 |
| 2/10 | 1,022 | 1,045 | 1,021 | 1,040 | -1 | -0.1 | 115,300 |
| 2/3 | 1,064 | 1,075 | 1,026 | 1,041 | -19 | -1.8 | 134,300 |
| 1/27 | 1,028 | 1,062 | 1,026 | 1,060 | +32 | +3.1 | 77,600 |
| 1/20 | 1,004 | 1,039 | 1,004 | 1,028 | +14 | +1.4 | 66,400 |
| 1/13 | 1,015 | 1,029 | 1,008 | 1,014 | +4 | +0.4 | 80,600 |
| 1/6 | 1,031 | 1,031 | 994 | 1,010 | -22 | -2.1 | 117,700 |
| 12/30 | 1,062 | 1,065 | 1,031 | 1,032 | -20 | -1.9 | 120,600 |
| 12/23 | 1,093 | 1,093 | 1,036 | 1,052 | -29 | -2.7 | 133,700 |
| 12/16 | 1,049 | 1,092 | 1,046 | 1,081 | +36 | +3.4 | 122,900 |
| 12/9 | 1,072 | 1,072 | 1,028 | 1,045 | -25 | -2.3 | 138,500 |
| 12/2 | 1,090 | 1,101 | 1,063 | 1,070 | -20 | -1.8 | 149,000 |
| 11/25 | 1,053 | 1,096 | 1,037 | 1,090 | +37 | +3.5 | 157,600 |
| 11/18 | 1,025 | 1,059 | 1,022 | 1,053 | +27 | +2.6 | 115,600 |
| 11/11 | 1,008 | 1,040 | 998 | 1,026 | +26 | +2.6 | 151,000 |
| 11/4 | 1,021 | 1,041 | 995 | 1,000 | -18 | -1.8 | 255,700 |
| 10/28 | 1,006 | 1,022 | 992 | 1,018 | +13 | +1.3 | 232,800 |
| 10/21 | 988 | 1,009 | 983 | 1,005 | +3 | +0.3 | 113,500 |
| 10/14 | 990 | 1,003 | 979 | 1,002 | -4 | -0.4 | 140,300 |
| 10/7 | 965 | 1,011 | 962 | 1,006 | +37 | +3.8 | 178,400 |
| 9/30 | 988 | 998 | 964 | 969 | -20 | -2.0 | 294,500 |
| 9/22 | 995 | 995 | 977 | 989 | +3 | +0.3 | 91,900 |
| 9/16 | 1,008 | 1,008 | 984 | 986 | -12 | -1.2 | 205,200 |
| 9/9 | 998 | 1,004 | 987 | 998 | -9 | -0.9 | 167,400 |
| 9/2 | 990 | 1,018 | 986 | 1,007 | +4 | +0.4 | 195,000 |
| 8/26 | 1,000 | 1,019 | 992 | 1,003 | -6 | -0.6 | 129,500 |
| 8/19 | 989 | 1,021 | 985 | 1,009 | +19 | +1.9 | 189,100 |
| 8/12 | 961 | 990 | 961 | 990 | +29 | +3.0 | 84,900 |
▶︎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
