決算new！
2024/11/14 発表
1-9月期(3Q累計)経常は92％増益・通期計画を超過
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
574
円
(23:07)
株価は15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) | 489 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 855 (24/02/02) | 489 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 617 | 634 | 548 | 573 | -38 | -6.2 | 594,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 958 | 958 | 946 | 957 | +5 | +0.5 | 20,200 |
| 5/21 | 952 | 958 | 950 | 952 | 0 | 0.0 | 13,400 |
| 5/14 | 952 | 963 | 952 | 952 | -2 | -0.2 | 11,300 |
| 5/7 | 953 | 962 | 952 | 954 | +1 | +0.1 | 4,200 |
| 4/30 | 970 | 970 | 953 | 953 | -9 | -0.9 | 11,700 |
| 4/23 | 972 | 972 | 962 | 962 | -8 | -0.8 | 9,800 |
| 4/16 | 977 | 978 | 970 | 970 | -1 | -0.1 | 7,600 |
| 4/9 | 971 | 981 | 970 | 971 | +2 | +0.2 | 15,200 |
| 4/2 | 982 | 987 | 969 | 969 | -13 | -1.3 | 39,600 |
| 3/26 | 982 | 991 | 976 | 982 | -8 | -0.8 | 21,500 |
| 3/19 | 986 | 990 | 977 | 990 | +5 | +0.5 | 21,600 |
| 3/12 | 975 | 987 | 970 | 985 | +10 | +1.0 | 22,000 |
| 3/5 | 971 | 976 | 968 | 975 | +4 | +0.4 | 10,000 |
| 2/26 | 970 | 978 | 970 | 971 | -1 | -0.1 | 9,800 |
| 2/19 | 971 | 984 | 970 | 972 | -2 | -0.2 | 21,500 |
| 2/12 | 972 | 975 | 969 | 974 | +3 | +0.3 | 14,600 |
| 2/5 | 967 | 971 | 950 | 971 | +1 | +0.1 | 15,400 |
| 1/29 | 970 | 973 | 967 | 970 | -1 | -0.1 | 18,300 |
| 1/22 | 975 | 980 | 970 | 971 | -7 | -0.7 | 14,900 |
| 1/15 | 980 | 982 | 972 | 978 | -4 | -0.4 | 11,400 |
| 1/8 | 987 | 987 | 979 | 982 | -5 | -0.5 | 25,400 |
| 12/30 | 1,000 | 1,006 | 972 | 987 | -14 | -1.4 | 183,200 |
| 12/25 | 1,002 | 1,007 | 996 | 1,001 | -4 | -0.4 | 77,500 |
| 12/18 | 1,009 | 1,010 | 1,000 | 1,005 | -4 | -0.4 | 61,300 |
| 12/11 | 1,001 | 1,009 | 1,000 | 1,009 | +7 | +0.7 | 89,100 |
| 12/4 | 1,001 | 1,008 | 995 | 1,002 | +2 | +0.2 | 72,700 |
| 11/27 | 999 | 1,004 | 986 | 1,000 | +1 | +0.1 | 77,800 |
| 11/20 | 1,002 | 1,010 | 998 | 999 | -3 | -0.3 | 34,200 |
| 11/13 | 1,004 | 1,007 | 998 | 1,002 | -2 | -0.2 | 42,000 |
| 11/6 | 998 | 1,005 | 994 | 1,004 | +8 | +0.8 | 26,700 |
▶︎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
