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
668.5
円
(12:45)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 670 | 681 | 667 | 669 | -1 | -0.2 | 67,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/12 | 800 | 1,030 | 760 | 830 | +60 | +7.8 | 3,263,200 |
| 11/11 | 780 | 810 | 730 | 770 | -10 | -1.3 | 99,200 |
| 11/10 | 800 | 820 | 760 | 780 | -30 | -3.7 | 83,600 |
| 11/09 | 880 | 910 | 780 | 810 | -70 | -8.0 | 142,200 |
| 11/08 | 870 | 950 | 850 | 880 | 0 | 0.0 | 294,700 |
| 11/07 | 890 | 970 | 870 | 880 | -10 | -1.1 | 225,400 |
| 11/06 | 890 | 910 | 870 | 890 | 0 | 0.0 | 67,400 |
| 11/05 | 930 | 940 | 880 | 890 | -40 | -4.3 | 94,700 |
| 11/04 | 990 | 1,030 | 900 | 930 | -60 | -6.1 | 286,400 |
| 11/03 | 970 | 1,130 | 660 | 990 | +30 | +3.1 | 1,458,000 |
| 11/02 | 940 | 1,020 | 920 | 960 | +40 | +4.4 | 336,900 |
| 11/01 | 950 | 990 | 920 | 920 | -20 | -2.1 | 200,800 |
| 10/12 | 970 | 1,060 | 900 | 940 | -40 | -4.1 | 301,900 |
| 10/11 | 820 | 980 | 810 | 980 | +160 | +19.5 | 212,700 |
| 10/10 | 1,030 | 1,030 | 810 | 820 | -210 | -20.4 | 163,600 |
| 10/09 | 1,070 | 1,100 | 1,020 | 1,030 | -30 | -2.8 | 81,100 |
| 10/08 | 1,180 | 1,230 | 1,020 | 1,060 | -120 | -10.2 | 166,800 |
| 10/07 | 1,130 | 1,220 | 1,070 | 1,180 | +40 | +3.5 | 167,200 |
| 10/06 | 1,140 | 1,340 | 1,120 | 1,140 | +10 | +0.9 | 742,600 |
| 10/05 | 1,360 | 1,390 | 1,010 | 1,130 | -260 | -18.7 | 506,300 |
| 10/04 | 1,270 | 1,590 | 1,210 | 1,390 | +120 | +9.5 | 2,370,800 |
| 10/03 | 1,140 | 1,320 | 1,060 | 1,270 | +130 | +11.4 | 429,400 |
| 10/02 | 1,160 | 1,180 | 1,090 | 1,140 | -30 | -2.6 | 144,200 |
| 10/01 | 1,210 | 1,260 | 1,150 | 1,170 | -40 | -3.3 | 341,900 |
| 09/12 | 940 | 1,380 | 900 | 1,210 | +270 | +28.7 | 3,497,200 |
| 09/11 | 1,080 | 1,090 | 880 | 940 | -140 | -13.0 | 58,300 |
| 09/10 | 1,100 | 1,120 | 1,040 | 1,080 | -20 | -1.8 | 85,700 |
| 09/09 | 1,150 | 1,310 | 1,080 | 1,100 | -40 | -3.5 | 455,000 |
| 09/08 | 1,110 | 1,260 | 1,100 | 1,140 | +40 | +3.6 | 235,300 |
| 09/07 | 1,230 | 1,260 | 1,010 | 1,100 | -120 | -9.8 | 232,500 |
▶︎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