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
652.9
円
(13:50)
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 | 651 | 652 | -18 | -2.7 | 182,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,010 | 1,400 | 990 | 1,220 | +230 | +23.2 | 3,551,400 |
| 09/05 | 940 | 1,010 | 940 | 990 | +40 | +4.2 | 51,700 |
| 09/04 | 940 | 1,070 | 900 | 950 | +10 | +1.1 | 96,300 |
| 09/03 | 800 | 950 | 800 | 940 | +130 | +16.1 | 83,500 |
| 09/02 | 870 | 880 | 760 | 810 | -70 | -8.0 | 61,800 |
| 09/01 | 930 | 960 | 790 | 880 | -30 | -3.3 | 85,400 |
| 08/12 | 950 | 960 | 880 | 910 | -50 | -5.2 | 90,000 |
| 08/11 | 990 | 1,060 | 910 | 960 | -30 | -3.0 | 73,000 |
| 08/10 | 1,160 | 1,200 | 760 | 990 | -190 | -16.1 | 203,600 |
| 08/09 | 1,240 | 1,310 | 1,080 | 1,180 | -70 | -5.6 | 158,300 |
| 08/08 | 1,430 | 1,510 | 1,140 | 1,250 | -190 | -13.2 | 627,200 |
| 08/07 | 1,340 | 1,490 | 1,250 | 1,440 | +100 | +7.5 | 531,700 |
| 08/06 | 1,390 | 1,860 | 1,320 | 1,340 | -50 | -3.6 | 1,112,800 |
| 08/05 | 1,480 | 1,490 | 1,320 | 1,390 | -80 | -5.4 | 223,600 |
| 08/04 | 1,360 | 1,880 | 1,340 | 1,470 | +120 | +8.9 | 4,536,900 |
| 08/03 | 1,210 | 1,570 | 1,170 | 1,350 | +120 | +9.8 | 4,697,700 |
| 08/02 | 1,120 | 1,350 | 970 | 1,230 | +160 | +15.0 | 1,427,600 |
| 08/01 | 1,190 | 1,190 | 900 | 1,070 | -160 | -13.0 | 137,200 |
| 07/12 | 1,400 | 1,400 | 1,230 | 1,230 | -190 | -13.4 | 91,200 |
| 07/11 | 1,410 | 1,480 | 1,220 | 1,420 | +30 | +2.2 | 179,400 |
| 07/10 | 1,380 | 1,530 | 1,320 | 1,390 | -40 | -2.8 | 138,400 |
| 07/09 | 1,320 | 1,590 | 1,250 | 1,430 | +110 | +8.3 | 140,200 |
| 07/08 | 1,580 | 1,580 | 1,240 | 1,320 | -250 | -15.9 | 151,900 |
| 07/07 | 1,590 | 1,700 | 1,520 | 1,570 | -10 | -0.6 | 284,500 |
| 07/06 | 1,560 | 1,750 | 1,550 | 1,580 | +30 | +1.9 | 368,800 |
| 07/05 | 1,700 | 1,700 | 1,530 | 1,550 | -130 | -7.7 | 211,300 |
| 07/04 | 1,670 | 1,780 | 1,560 | 1,680 | +10 | +0.6 | 821,900 |
| 07/03 | 1,770 | 1,770 | 1,640 | 1,670 | -100 | -5.7 | 250,800 |
| 07/02 | 1,720 | 1,890 | 1,650 | 1,770 | +40 | +2.3 | 559,200 |
| 07/01 | 1,740 | 1,810 | 1,660 | 1,730 | +40 | +2.4 | 657,800 |
▶︎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