日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一屋製パン(2215)の株価時系列情報

第一屋製パン(2215)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 990 990 979 987 13,600
2020/12/29 977 990 972 990 65,900
2020/12/28 1,000 1,006 992 992 103,700
2020/12/25 999 1,004 999 1,001 10,800
2020/12/24 997 1,005 997 999 31,600
2020/12/23 999 1,001 996 996 13,300
2020/12/22 1,003 1,003 999 999 8,300
2020/12/21 1,002 1,007 1,001 1,003 13,500
2020/12/18 1,005 1,005 1,001 1,005 4,700
2020/12/17 1,000 1,004 1,000 1,001 23,000
2020/12/16 1,004 1,007 1,002 1,003 9,100
2020/12/15 1,005 1,010 1,004 1,004 11,400
2020/12/14 1,009 1,010 1,005 1,008 13,100
2020/12/11 1,005 1,009 1,004 1,009 24,100
2020/12/10 1,001 1,005 1,001 1,005 21,400
2020/12/09 1,000 1,005 1,000 1,003 25,900
2020/12/08 1,003 1,006 1,000 1,005 10,900
2020/12/07 1,001 1,007 1,001 1,003 6,800
2020/12/04 997 1,003 995 1,002 38,600
2020/12/03 998 1,008 998 1,007 4,900
2020/12/02 997 1,004 997 1,001 10,200
2020/12/01 995 1,003 995 996 5,800
2020/11/30 1,001 1,001 996 997 13,200
2020/11/27 986 1,004 986 1,000 52,400
2020/11/26 998 1,003 998 1,002 7,300
2020/11/25 998 1,001 997 999 8,100
2020/11/24 999 1,002 998 999 10,000
2020/11/20 1,000 1,003 998 999 13,000
2020/11/19 1,003 1,005 1,001 1,003 3,400
2020/11/18 1,005 1,010 1,001 1,008 5,600
2020/11/17 1,009 1,010 1,004 1,010 6,300
2020/11/16 1,002 1,008 1,002 1,008 5,900
2020/11/13 1,000 1,004 999 1,002 11,000
2020/11/12 1,000 1,007 1,000 1,007 5,600
2020/11/11 998 1,005 998 1,005 7,900
2020/11/10 1,004 1,006 1,000 1,005 9,600
2020/11/09 1,004 1,004 999 1,004 7,900
2020/11/06 999 1,005 999 1,004 11,100
2020/11/05 994 1,000 994 1,000 6,200
2020/11/04 995 999 994 999 5,000
2020/11/02 998 999 994 999 4,400
2020/10/30 990 998 989 996 6,800
2020/10/29 996 998 995 995 2,500
2020/10/28 989 999 972 999 27,200
2020/10/27 996 999 995 999 3,300
2020/10/26 999 999 991 997 3,600
2020/10/23 990 997 990 995 9,000
2020/10/22 998 999 996 999 2,600
2020/10/21 992 998 992 998 5,800
2020/10/20 995 996 994 994 1,300
2020/10/19 994 997 993 995 2,100
2020/10/16 999 999 993 994 6,300
2020/10/15 999 999 994 999 2,800
2020/10/14 997 998 995 998 3,900
2020/10/13 991 999 991 997 2,400
2020/10/12 996 999 993 996 2,900
2020/10/09 996 1,000 995 999 7,100
2020/10/08 998 999 996 999 6,000
2020/10/07 997 999 991 999 5,300
2020/10/06 999 999 996 997 1,300
2020/10/05 992 999 992 999 4,100
2020/10/02 993 999 992 999 2,000
2020/09/30 999 999 993 995 5,000
2020/09/29 995 999 990 996 7,500
2020/09/28 1,000 1,000 983 999 28,200
2020/09/25 998 999 991 999 4,900
2020/09/24 995 998 995 998 5,400
2020/09/23 994 995 993 995 4,600
2020/09/18 995 995 991 995 8,100
2020/09/17 994 995 991 995 3,500
2020/09/16 993 995 991 995 5,600
2020/09/15 992 993 988 992 4,300
2020/09/14 989 991 987 990 3,400
2020/09/11 990 990 982 986 6,900
2020/09/10 984 985 979 980 3,500
2020/09/09 983 984 978 984 4,800
2020/09/08 984 984 976 983 3,600
2020/09/07 982 983 975 982 2,400
2020/09/04 974 982 972 975 1,900
2020/09/03 983 984 973 974 2,500
2020/09/02 984 984 970 976 2,200
2020/09/01 983 983 975 976 1,800
2020/08/31 980 985 978 979 2,000
2020/08/28 985 986 981 986 2,400
2020/08/27 985 985 981 985 1,600
2020/08/26 984 984 980 980 1,200
2020/08/25 985 985 980 983 1,900
2020/08/24 984 984 979 984 1,300
2020/08/21 975 978 975 976 700
2020/08/20 972 972 970 970 1,000
2020/08/19 975 980 971 971 1,800
2020/08/18 975 986 975 977 1,500
2020/08/17 979 985 968 985 1,900
2020/08/14 981 986 975 975 4,000
2020/08/13 981 988 979 986 3,700
2020/08/12 983 985 975 985 3,400
2020/08/11 979 984 974 983 2,500
2020/08/07 975 984 974 977 1,700
2020/08/06 983 983 975 981 1,300
2020/08/05 968 980 968 973 2,400
2020/08/04 926 988 926 988 10,300
2020/08/03 922 940 919 940 3,100
2020/07/31 921 940 913 922 8,100
2020/07/30 952 958 897 920 28,700
2020/07/29 962 976 950 950 8,600
2020/07/28 983 983 962 977 2,100
2020/07/27 956 983 956 983 5,300
2020/07/22 985 985 955 955 3,800
2020/07/21 980 987 979 987 3,100
2020/07/20 980 987 977 987 1,700
2020/07/17 979 983 974 981 1,400
2020/07/16 981 986 976 978 2,500
2020/07/15 980 987 979 985 1,900
2020/07/14 977 988 972 988 6,000
2020/07/13 982 987 979 983 1,700
2020/07/10 991 991 982 982 5,100
2020/07/09 991 991 976 990 4,000
2020/07/08 992 994 967 987 15,900
2020/07/07 987 988 971 988 3,200
2020/07/06 972 988 972 988 8,900
2020/07/03 971 971 970 971 1,400
2020/07/02 969 971 969 971 3,800
2020/07/01 962 969 961 962 3,600
2020/06/30 969 969 962 969 1,800
2020/06/29 961 970 961 969 2,600
2020/06/26 961 968 961 968 6,400
2020/06/25 959 968 957 961 4,000
2020/06/24 968 968 962 968 1,400
2020/06/23 969 970 962 968 3,600
2020/06/22 970 970 966 969 900
2020/06/19 966 970 966 970 1,300
2020/06/18 970 971 962 970 1,800
2020/06/17 970 970 962 970 1,600
2020/06/16 956 969 956 969 2,800
2020/06/15 951 959 950 951 800
2020/06/12 945 956 945 951 3,200
2020/06/11 969 969 950 950 2,400
2020/06/10 963 970 956 970 3,300
2020/06/09 957 964 947 964 7,900
2020/06/08 970 975 962 962 6,400
2020/06/05 965 980 965 979 10,700
2020/06/04 966 966 961 965 4,700
2020/06/03 956 965 956 965 3,100
2020/06/02 950 958 950 958 1,900
2020/06/01 957 957 950 950 3,800
2020/05/29 963 964 952 953 6,700
2020/05/28 956 960 953 960 5,000
2020/05/27 957 957 950 956 5,000
2020/05/26 945 953 943 953 4,900
2020/05/25 940 945 937 945 800
2020/05/22 945 946 940 943 900
2020/05/21 942 945 940 945 2,900
2020/05/20 935 945 935 942 1,800
2020/05/19 942 946 930 938 3,900
2020/05/18 940 940 921 938 1,500
2020/05/15 925 940 914 940 3,400
2020/05/14 934 934 922 925 1,300
2020/05/13 923 933 923 933 1,900
2020/05/12 914 923 914 923 1,400
2020/05/11 922 922 914 914 1,700
2020/05/08 908 918 903 918 2,500
2020/05/07 883 909 883 905 2,900
2020/05/01 917 923 883 883 7,700
2020/04/30 938 938 914 917 7,000
2020/04/28 911 921 906 912 3,800
2020/04/27 907 915 907 914 2,800
2020/04/24 898 907 898 907 2,700
2020/04/23 898 905 892 895 2,900
2020/04/22 889 897 889 897 1,500
2020/04/21 884 895 884 895 2,500
2020/04/20 888 896 888 894 1,500
2020/04/17 888 910 886 886 4,700
2020/04/16 895 903 886 903 3,900
2020/04/15 896 896 891 893 2,000
2020/04/14 888 888 882 888 2,800
2020/04/13 898 898 889 889 1,300
2020/04/10 909 913 888 898 2,300
2020/04/09 917 917 900 909 4,900
2020/04/08 882 910 882 909 4,000
2020/04/07 914 920 880 892 5,700
2020/04/06 836 878 836 878 9,100
2020/04/03 875 876 836 836 10,700
2020/04/02 897 897 877 877 7,800
2020/04/01 923 927 910 912 3,300
2020/03/31 936 941 912 921 4,000
2020/03/30 921 939 920 931 8,900
2020/03/27 927 952 927 952 14,600
2020/03/26 900 926 892 926 6,700
2020/03/25 914 914 875 900 14,800
2020/03/24 904 908 871 902 14,000
2020/03/23 832 878 812 874 11,000
2020/03/19 810 849 765 836 10,000
2020/03/18 798 812 797 799 6,700
2020/03/17 755 798 750 798 11,000
2020/03/16 755 780 754 765 5,500
2020/03/13 750 762 750 752 13,500
2020/03/12 841 843 808 808 9,100
2020/03/11 823 859 823 853 6,600
2020/03/10 773 859 754 838 18,300
2020/03/09 810 813 805 805 7,300
2020/03/06 816 826 816 821 4,800
2020/03/05 837 837 823 825 8,400
2020/03/04 809 824 809 820 6,300
2020/03/03 815 852 814 817 16,400
2020/03/02 773 800 773 790 16,300
2020/02/28 860 860 802 802 15,600
2020/02/27 895 897 870 872 11,600
2020/02/26 920 921 892 895 9,300
2020/02/25 930 931 921 921 7,500
2020/02/21 945 958 945 955 4,700
2020/02/20 948 956 948 953 2,700
2020/02/19 936 956 933 953 8,600
2020/02/18 940 949 929 943 6,900
2020/02/17 914 943 913 937 9,400
2020/02/14 927 928 912 928 6,600
2020/02/13 930 930 926 929 2,100
2020/02/12 944 944 931 931 2,300
2020/02/10 935 943 933 943 2,100
2020/02/07 937 937 930 935 7,200
2020/02/06 935 944 935 937 4,700
2020/02/05 933 950 933 934 3,800
2020/02/04 936 939 936 939 2,000
2020/02/03 925 937 925 937 2,900
2020/01/31 939 939 933 937 3,700
2020/01/30 918 957 915 957 10,900
2020/01/29 910 919 910 914 6,300
2020/01/28 911 913 911 913 4,300
2020/01/27 920 920 913 915 7,200
2020/01/24 930 930 923 924 9,800
2020/01/23 940 940 938 940 6,800
2020/01/22 950 954 948 948 10,300
2020/01/21 961 962 956 958 1,600
2020/01/20 960 962 956 956 3,200
2020/01/17 954 957 954 955 1,400
2020/01/16 955 956 952 954 2,200
2020/01/15 955 958 955 955 2,000
2020/01/14 955 957 953 954 2,400
2020/01/10 964 964 957 960 1,900
2020/01/09 956 964 952 963 4,300
2020/01/08 953 956 950 952 3,600
2020/01/07 951 963 951 963 6,300
2020/01/06 961 961 950 955 5,700

このページの先頭へ