！決算発表予定日 2024/05/15
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) | 382 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 855 (24/02/02) | 588 (24/02/15) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 662 | 855 | 588 | 750 | +88 | +13.3 | 8,127,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 390 | 795 | 360 | 662 | +272 | +69.7 | 9,981,400 |
| 2022 | 553 | 575 | 381 | 390 | -163 | -29.5 | 1,901,300 |
| 2021 | 987 | 991 | 523 | 553 | -434 | -44.0 | 2,012,600 |
| 2020 | 961 | 1,010 | 750 | 987 | +20 | +2.1 | 1,691,300 |
| 2019 | 987 | 1,060 | 908 | 967 | -31 | -3.1 | 1,271,000 |
| 2018 | 1,215 | 1,236 | 984 | 998 | -220 | -18.1 | 1,597,600 |
| 2017 | 1,370 | 1,380 | 1,150 | 1,218 | -152 | -11.1 | 2,613,800 |
| 2016 | 1,160 | 1,490 | 990 | 1,370 | +210 | +18.1 | 8,246,000 |
| 2015 | 1,330 | 1,360 | 1,050 | 1,160 | -170 | -12.8 | 3,000,400 |
| 2014 | 1,440 | 1,570 | 1,130 | 1,330 | -100 | -7.0 | 5,842,300 |
| 2013 | 820 | 1,770 | 800 | 1,430 | +640 | +81.0 | 21,490,300 |
| 2012 | 840 | 1,070 | 690 | 790 | -40 | -4.8 | 5,598,100 |
| 2011 | 950 | 1,130 | 660 | 830 | -110 | -11.7 | 6,552,500 |
| 2010 | 1,210 | 1,590 | 810 | 940 | -270 | -22.3 | 5,628,500 |
| 2009 | 930 | 1,400 | 760 | 1,210 | +300 | +33.0 | 8,494,100 |
| 2008 | 1,190 | 1,880 | 760 | 910 | -320 | -26.0 | 13,819,600 |
| 2007 | 1,740 | 1,890 | 1,220 | 1,230 | -460 | -27.2 | 3,855,400 |
| 2006 | 2,400 | 2,500 | 1,510 | 1,690 | -670 | -28.4 | 15,255,000 |
| 2005 | 2,200 | 3,020 | 2,110 | 2,360 | +130 | +5.8 | 11,220,200 |
| 2004 | 1,290 | 2,780 | 1,280 | 2,230 | +950 | +74.2 | 16,012,300 |
| 2003 | 880 | 1,850 | 880 | 1,280 | +350 | +37.6 | 1,793,100 |
| 2002 | 1,350 | 1,680 | 850 | 930 | -350 | -27.3 | 613,500 |
| 2001 | 2,100 | 2,950 | 1,000 | 1,280 | -780 | -37.9 | 976,800 |
| 2000 | 2,230 | 3,550 | 2,050 | 2,060 | -140 | -6.4 | 1,628,700 |
| 1999 | 1,540 | 8,710 | 1,400 | 2,200 | +660 | +42.9 | 11,351,100 |
| 1998 | 860 | 3,730 | 850 | 1,540 | +640 | +71.1 | 3,801,400 |
| 1997 | 4,100 | 4,110 | 770 | 900 | -3,200 | -78.1 | 1,012,000 |
| 1996 | 6,480 | 6,920 | 4,010 | 4,100 | -2,180 | -34.7 | 1,464,900 |
| 1995 | 6,140 | 7,100 | 4,460 | 6,280 | +40 | +0.6 | 4,522,400 |
| 1994 | 4,760 | 6,600 | 4,700 | 6,240 | +1,390 | +28.7 | 1,831,200 |
▶︎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