2215東証S貸借
業種 食料品
第一屋製パン 株価時系列データ
PTS
678.7
円
(14:08)
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 |
|---|---|
| 855 (24/02/02) | 386 (23/07/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 855 (24/02/02) | 581 (24/05/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 653 | 700 | 632 | 680 | +18 | +2.7 | 1,245,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,003 | 1,046 | 984 | 994 | -9 | -0.9 | 61,400 |
| 19/04 | 1,013 | 1,030 | 995 | 1,003 | -10 | -1.0 | 55,700 |
| 19/03 | 998 | 1,040 | 995 | 1,013 | +18 | +1.8 | 95,800 |
| 19/02 | 981 | 1,042 | 977 | 995 | +14 | +1.4 | 86,500 |
| 19/01 | 987 | 1,060 | 978 | 981 | -17 | -1.7 | 117,600 |
| 18/12 | 1,144 | 1,150 | 984 | 998 | -146 | -12.8 | 343,700 |
| 18/11 | 1,090 | 1,149 | 1,060 | 1,144 | +49 | +4.5 | 108,300 |
| 18/10 | 1,138 | 1,158 | 1,052 | 1,095 | -39 | -3.4 | 108,600 |
| 18/09 | 1,118 | 1,137 | 1,085 | 1,134 | +26 | +2.4 | 82,200 |
| 18/08 | 1,160 | 1,160 | 1,085 | 1,108 | -53 | -4.6 | 82,500 |
| 18/07 | 1,173 | 1,176 | 1,115 | 1,161 | 0 | 0.0 | 100,400 |
| 18/06 | 1,171 | 1,210 | 1,150 | 1,161 | -12 | -1.0 | 73,500 |
| 18/05 | 1,210 | 1,224 | 1,162 | 1,173 | -46 | -3.8 | 93,100 |
| 18/04 | 1,167 | 1,220 | 1,150 | 1,219 | +47 | +4.0 | 89,700 |
| 18/03 | 1,144 | 1,183 | 1,117 | 1,172 | +27 | +2.4 | 137,500 |
| 18/02 | 1,205 | 1,206 | 1,129 | 1,145 | -57 | -4.7 | 197,600 |
| 18/01 | 1,215 | 1,236 | 1,201 | 1,202 | -16 | -1.3 | 180,500 |
| 17/12 | 1,230 | 1,272 | 1,218 | 1,218 | -10 | -0.8 | 468,500 |
| 17/11 | 1,227 | 1,239 | 1,200 | 1,228 | +3 | +0.2 | 158,200 |
| 17/10 | 1,214 | 1,227 | 1,213 | 1,225 | +12 | +1.0 | 151,600 |
| 17/09 | 1,208 | 1,219 | 1,171 | 1,213 | +7 | +0.6 | 100,900 |
| 17/08 | 1,240 | 1,240 | 1,171 | 1,206 | -24 | -2.0 | 170,400 |
| 17/07 | 1,217 | 1,233 | 1,209 | 1,230 | +13 | +1.1 | 113,400 |
| 17/06 | 1,210 | 1,250 | 1,190 | 1,217 | +7 | +0.6 | 291,700 |
| 17/05 | 1,230 | 1,260 | 1,210 | 1,210 | -20 | -1.6 | 215,900 |
| 17/04 | 1,240 | 1,270 | 1,150 | 1,230 | -10 | -0.8 | 186,000 |
| 17/03 | 1,260 | 1,280 | 1,230 | 1,240 | -20 | -1.6 | 178,700 |
| 17/02 | 1,290 | 1,320 | 1,240 | 1,260 | -30 | -2.3 | 254,000 |
| 17/01 | 1,370 | 1,380 | 1,280 | 1,290 | -80 | -5.8 | 324,500 |
| 16/12 | 1,370 | 1,410 | 1,350 | 1,370 | 0 | 0.0 | 658,300 |
▶︎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