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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,806 | 1,815 | 1,710 | 1,731 | -73 | -4.1 | 200,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,030 | 1,032 | 1,001 | 1,009 | -8 | -0.8 | 130,800 |
| 12/30 | 965 | 1,021 | 956 | 1,017 | +48 | +5.0 | 173,600 |
| 12/24 | 975 | 975 | 938 | 969 | -19 | -1.9 | 152,000 |
| 12/17 | 961 | 997 | 938 | 988 | +42 | +4.4 | 144,300 |
| 12/10 | 941 | 969 | 927 | 946 | +5 | +0.5 | 148,400 |
| 12/3 | 964 | 964 | 913 | 941 | -43 | -4.4 | 220,000 |
| 11/26 | 983 | 1,004 | 969 | 984 | -1 | -0.1 | 102,600 |
| 11/19 | 1,008 | 1,015 | 971 | 985 | -17 | -1.7 | 155,200 |
| 11/12 | 1,011 | 1,032 | 981 | 1,002 | -8 | -0.8 | 145,800 |
| 11/5 | 1,004 | 1,080 | 986 | 1,010 | +21 | +2.1 | 328,000 |
| 10/29 | 993 | 1,011 | 970 | 989 | -5 | -0.5 | 166,300 |
| 10/22 | 1,013 | 1,037 | 992 | 994 | -15 | -1.5 | 152,000 |
| 10/15 | 1,025 | 1,033 | 991 | 1,009 | -4 | -0.4 | 139,900 |
| 10/8 | 1,048 | 1,050 | 995 | 1,013 | -27 | -2.6 | 218,300 |
| 10/1 | 1,079 | 1,087 | 1,033 | 1,040 | -26 | -2.4 | 325,600 |
| 9/24 | 1,054 | 1,084 | 1,040 | 1,066 | -36 | -3.3 | 243,600 |
| 9/17 | 1,036 | 1,151 | 1,033 | 1,102 | +58 | +5.6 | 451,400 |
| 9/10 | 1,018 | 1,053 | 1,007 | 1,044 | +40 | +4.0 | 332,300 |
| 9/3 | 1,004 | 1,039 | 990 | 1,004 | +27 | +2.8 | 253,100 |
| 8/27 | 966 | 1,014 | 966 | 977 | +24 | +2.5 | 190,400 |
| 8/20 | 1,073 | 1,080 | 943 | 953 | -130 | -12.0 | 351,400 |
| 8/13 | 1,020 | 1,102 | 1,011 | 1,083 | +51 | +4.9 | 263,100 |
| 8/6 | 1,050 | 1,158 | 1,024 | 1,032 | +14 | +1.4 | 1,009,900 |
| 7/30 | 965 | 1,040 | 956 | 1,018 | +71 | +7.5 | 532,800 |
| 7/21 | 958 | 961 | 927 | 947 | -26 | -2.7 | 128,800 |
| 7/16 | 926 | 995 | 919 | 973 | +60 | +6.6 | 324,200 |
| 7/9 | 961 | 967 | 900 | 913 | -57 | -5.9 | 212,400 |
| 7/2 | 978 | 994 | 952 | 970 | +4 | +0.4 | 189,600 |
| 6/25 | 948 | 981 | 930 | 966 | +3 | +0.3 | 205,000 |
| 6/18 | 1,010 | 1,012 | 955 | 963 | -47 | -4.7 | 380,800 |
▶︎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
