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
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 |
|---|---|
| 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 | 670 | +8 | +1.2 | 1,439,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,390 | 1,390 | 1,280 | 1,370 | -20 | -1.4 | 350,300 |
| 16/10 | 1,300 | 1,400 | 1,280 | 1,390 | +100 | +7.8 | 336,600 |
| 16/09 | 1,210 | 1,370 | 1,200 | 1,290 | +80 | +6.6 | 454,900 |
| 16/08 | 1,280 | 1,360 | 1,200 | 1,210 | -90 | -6.9 | 771,500 |
| 16/07 | 1,110 | 1,490 | 1,070 | 1,300 | +190 | +17.1 | 4,845,800 |
| 16/06 | 1,190 | 1,200 | 1,000 | 1,110 | -80 | -6.7 | 132,800 |
| 16/05 | 1,090 | 1,200 | 1,070 | 1,190 | +90 | +8.2 | 142,400 |
| 16/04 | 1,060 | 1,130 | 1,040 | 1,100 | +40 | +3.8 | 123,300 |
| 16/03 | 1,010 | 1,080 | 1,000 | 1,060 | +50 | +5.0 | 121,700 |
| 16/02 | 1,090 | 1,110 | 990 | 1,010 | -80 | -7.3 | 149,300 |
| 16/01 | 1,160 | 1,160 | 990 | 1,090 | -70 | -6.0 | 159,100 |
| 15/12 | 1,200 | 1,230 | 1,150 | 1,160 | -30 | -2.5 | 384,700 |
| 15/11 | 1,220 | 1,250 | 1,150 | 1,190 | -20 | -1.7 | 202,400 |
| 15/10 | 1,130 | 1,220 | 1,100 | 1,210 | +90 | +8.0 | 102,600 |
| 15/09 | 1,160 | 1,190 | 1,080 | 1,120 | -50 | -4.3 | 132,600 |
| 15/08 | 1,200 | 1,240 | 1,050 | 1,170 | -30 | -2.5 | 225,100 |
| 15/07 | 1,250 | 1,310 | 1,130 | 1,200 | -60 | -4.8 | 604,000 |
| 15/06 | 1,230 | 1,270 | 1,220 | 1,260 | +20 | +1.6 | 249,500 |
| 15/05 | 1,230 | 1,250 | 1,220 | 1,240 | 0 | 0.0 | 147,300 |
| 15/04 | 1,240 | 1,270 | 1,230 | 1,240 | +10 | +0.8 | 190,800 |
| 15/03 | 1,280 | 1,280 | 1,220 | 1,230 | -50 | -3.9 | 220,900 |
| 15/02 | 1,320 | 1,320 | 1,260 | 1,280 | -30 | -2.3 | 276,300 |
| 15/01 | 1,330 | 1,360 | 1,290 | 1,310 | -20 | -1.5 | 264,200 |
| 14/12 | 1,370 | 1,410 | 1,300 | 1,330 | -40 | -2.9 | 704,700 |
| 14/11 | 1,350 | 1,370 | 1,280 | 1,370 | +40 | +3.0 | 318,400 |
| 14/10 | 1,370 | 1,370 | 1,230 | 1,330 | -40 | -2.9 | 317,000 |
| 14/09 | 1,290 | 1,410 | 1,250 | 1,370 | +90 | +7.0 | 905,100 |
| 14/08 | 1,250 | 1,340 | 1,180 | 1,280 | +10 | +0.8 | 638,900 |
| 14/07 | 1,220 | 1,300 | 1,220 | 1,270 | +60 | +5.0 | 412,800 |
| 14/06 | 1,200 | 1,250 | 1,190 | 1,210 | 0 | 0.0 | 184,300 |
▶︎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