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 | 1,475,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,210 | 1,220 | 1,130 | 1,210 | -10 | -0.8 | 199,900 |
| 14/04 | 1,260 | 1,310 | 1,200 | 1,220 | -40 | -3.2 | 191,000 |
| 14/03 | 1,260 | 1,290 | 1,190 | 1,260 | 0 | 0.0 | 258,000 |
| 14/02 | 1,380 | 1,530 | 1,180 | 1,260 | -140 | -10.0 | 1,068,900 |
| 14/01 | 1,440 | 1,570 | 1,390 | 1,400 | -30 | -2.1 | 643,300 |
| 13/12 | 1,540 | 1,590 | 1,320 | 1,430 | -120 | -7.7 | 596,600 |
| 13/11 | 1,550 | 1,770 | 1,460 | 1,550 | 0 | 0.0 | 2,473,300 |
| 13/10 | 1,620 | 1,650 | 1,420 | 1,550 | -50 | -3.1 | 1,031,000 |
| 13/09 | 1,450 | 1,650 | 1,420 | 1,600 | +170 | +11.9 | 1,834,000 |
| 13/08 | 1,170 | 1,520 | 1,150 | 1,430 | +260 | +22.2 | 2,002,200 |
| 13/07 | 1,190 | 1,310 | 1,130 | 1,170 | +10 | +0.9 | 300,000 |
| 13/06 | 1,390 | 1,390 | 1,090 | 1,160 | -250 | -17.7 | 339,300 |
| 13/05 | 1,490 | 1,670 | 1,280 | 1,410 | -80 | -5.4 | 1,563,700 |
| 13/04 | 1,300 | 1,570 | 1,180 | 1,490 | +170 | +12.9 | 2,961,400 |
| 13/03 | 890 | 1,400 | 890 | 1,320 | +430 | +48.3 | 6,470,300 |
| 13/02 | 890 | 950 | 800 | 890 | +10 | +1.1 | 859,400 |
| 13/01 | 820 | 920 | 800 | 880 | +90 | +11.4 | 1,059,100 |
| 12/12 | 780 | 830 | 760 | 790 | +20 | +2.6 | 317,700 |
| 12/11 | 800 | 860 | 720 | 770 | -30 | -3.8 | 368,400 |
| 12/10 | 760 | 830 | 740 | 800 | +40 | +5.3 | 237,400 |
| 12/09 | 810 | 820 | 750 | 760 | -40 | -5.0 | 155,000 |
| 12/08 | 830 | 900 | 780 | 800 | -30 | -3.6 | 723,300 |
| 12/07 | 820 | 840 | 690 | 830 | +20 | +2.5 | 570,900 |
| 12/06 | 740 | 830 | 690 | 810 | +60 | +8.0 | 255,300 |
| 12/05 | 900 | 900 | 710 | 750 | -150 | -16.7 | 242,500 |
| 12/04 | 950 | 950 | 880 | 900 | -50 | -5.3 | 303,700 |
| 12/03 | 940 | 980 | 880 | 950 | +10 | +1.1 | 457,400 |
| 12/02 | 920 | 1,030 | 910 | 940 | -10 | -1.1 | 851,700 |
| 12/01 | 840 | 1,070 | 810 | 950 | +120 | +14.5 | 1,114,800 |
| 11/12 | 800 | 1,030 | 760 | 830 | +60 | +7.8 | 3,263,200 |
▶︎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