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 |
|---|---|---|---|---|---|
| 2025/07/30 | 527 | 528 | 526 | 526 | 2,600 |
| 2025/07/29 | 523 | 527 | 523 | 527 | 5,900 |
| 2025/07/28 | 526 | 526 | 524 | 525 | 8,300 |
| 2025/07/25 | 522 | 526 | 522 | 524 | 5,800 |
| 2025/07/24 | 518 | 525 | 515 | 522 | 33,800 |
| 2025/07/23 | 512 | 516 | 512 | 514 | 10,200 |
| 2025/07/22 | 514 | 518 | 512 | 512 | 10,000 |
| 2025/07/18 | 519 | 519 | 514 | 514 | 11,000 |
| 2025/07/17 | 520 | 522 | 515 | 517 | 15,300 |
| 2025/07/16 | 524 | 524 | 521 | 521 | 13,000 |
| 2025/07/15 | 526 | 527 | 524 | 524 | 7,300 |
| 2025/07/14 | 528 | 528 | 525 | 526 | 14,200 |
| 2025/07/11 | 529 | 531 | 525 | 529 | 12,800 |
| 2025/07/10 | 532 | 534 | 529 | 529 | 8,600 |
| 2025/07/09 | 533 | 535 | 531 | 532 | 6,400 |
| 2025/07/08 | 531 | 534 | 531 | 533 | 3,400 |
| 2025/07/07 | 535 | 535 | 532 | 533 | 5,400 |
| 2025/07/04 | 535 | 537 | 532 | 535 | 4,400 |
| 2025/07/03 | 532 | 538 | 532 | 535 | 15,000 |
| 2025/07/02 | 532 | 537 | 528 | 531 | 13,900 |
| 2025/07/01 | 528 | 530 | 527 | 527 | 2,800 |
| 2025/06/30 | 534 | 538 | 517 | 528 | 24,400 |
| 2025/06/27 | 529 | 536 | 529 | 531 | 12,000 |
| 2025/06/26 | 533 | 534 | 529 | 529 | 14,200 |
| 2025/06/25 | 534 | 535 | 532 | 533 | 2,300 |
| 2025/06/24 | 538 | 538 | 533 | 534 | 3,400 |
| 2025/06/23 | 539 | 541 | 534 | 534 | 6,300 |
| 2025/06/20 | 543 | 544 | 539 | 543 | 3,600 |
| 2025/06/19 | 542 | 542 | 538 | 538 | 2,700 |
| 2025/06/18 | 549 | 552 | 540 | 543 | 11,800 |
| 2025/06/17 | 551 | 556 | 543 | 548 | 15,600 |
| 2025/06/16 | 542 | 551 | 537 | 549 | 25,800 |
| 2025/06/13 | 537 | 537 | 533 | 537 | 13,800 |
| 2025/06/12 | 537 | 541 | 535 | 537 | 11,800 |
| 2025/06/11 | 540 | 542 | 535 | 537 | 14,500 |
| 2025/06/10 | 544 | 544 | 540 | 540 | 3,500 |
| 2025/06/09 | 543 | 545 | 541 | 541 | 4,600 |
| 2025/06/06 | 550 | 550 | 541 | 542 | 22,000 |
| 2025/06/05 | 544 | 547 | 542 | 544 | 6,000 |
| 2025/06/04 | 547 | 548 | 543 | 543 | 4,700 |
| 2025/06/03 | 548 | 556 | 542 | 542 | 52,800 |
| 2025/06/02 | 546 | 551 | 543 | 544 | 12,000 |
| 2025/05/30 | 545 | 547 | 542 | 542 | 5,900 |
| 2025/05/29 | 555 | 555 | 543 | 544 | 13,200 |
| 2025/05/28 | 553 | 555 | 550 | 550 | 14,600 |
| 2025/05/27 | 547 | 552 | 546 | 552 | 6,500 |
| 2025/05/26 | 537 | 548 | 536 | 548 | 16,800 |
| 2025/05/23 | 540 | 541 | 538 | 539 | 8,500 |
| 2025/05/22 | 540 | 544 | 537 | 541 | 11,900 |
| 2025/05/21 | 539 | 545 | 538 | 538 | 16,800 |
| 2025/05/20 | 540 | 546 | 540 | 542 | 11,000 |
| 2025/05/19 | 536 | 542 | 533 | 542 | 20,700 |
| 2025/05/16 | 570 | 570 | 534 | 536 | 210,500 |
| 2025/05/15 | 584 | 594 | 584 | 587 | 40,700 |
| 2025/05/14 | 591 | 592 | 580 | 582 | 33,700 |
| 2025/05/13 | 598 | 601 | 591 | 596 | 26,500 |
| 2025/05/12 | 588 | 601 | 582 | 598 | 87,100 |
| 2025/05/09 | 578 | 587 | 576 | 583 | 14,700 |
| 2025/05/08 | 581 | 585 | 574 | 579 | 21,900 |
| 2025/05/07 | 574 | 595 | 572 | 580 | 30,000 |
| 2025/05/02 | 582 | 585 | 574 | 574 | 15,400 |
| 2025/05/01 | 587 | 587 | 580 | 586 | 7,900 |
| 2025/04/30 | 582 | 588 | 582 | 584 | 12,700 |
| 2025/04/28 | 582 | 602 | 573 | 580 | 63,800 |
| 2025/04/25 | 583 | 591 | 580 | 588 | 16,200 |
| 2025/04/24 | 592 | 592 | 583 | 586 | 9,600 |
| 2025/04/23 | 590 | 593 | 584 | 590 | 23,400 |
| 2025/04/22 | 594 | 598 | 571 | 589 | 38,500 |
| 2025/04/21 | 569 | 599 | 569 | 594 | 79,900 |
| 2025/04/18 | 555 | 568 | 555 | 563 | 17,200 |
| 2025/04/17 | 560 | 563 | 556 | 557 | 6,300 |
| 2025/04/16 | 565 | 568 | 554 | 557 | 28,000 |
| 2025/04/15 | 554 | 564 | 553 | 563 | 20,300 |
| 2025/04/14 | 538 | 557 | 534 | 547 | 24,500 |
| 2025/04/11 | 515 | 537 | 511 | 530 | 20,000 |
| 2025/04/10 | 543 | 543 | 518 | 524 | 35,800 |
| 2025/04/09 | 510 | 513 | 496 | 513 | 22,800 |
| 2025/04/08 | 494 | 522 | 494 | 519 | 38,400 |
| 2025/04/07 | 487 | 518 | 478 | 478 | 103,500 |
| 2025/04/04 | 558 | 558 | 523 | 537 | 87,400 |
| 2025/04/03 | 572 | 574 | 563 | 564 | 29,900 |
| 2025/04/02 | 582 | 583 | 578 | 582 | 11,300 |
| 2025/04/01 | 588 | 592 | 582 | 583 | 13,600 |
| 2025/03/31 | 590 | 590 | 580 | 585 | 23,400 |
| 2025/03/28 | 606 | 606 | 595 | 595 | 32,900 |
| 2025/03/27 | 587 | 616 | 587 | 602 | 134,900 |
| 2025/03/26 | 590 | 595 | 587 | 587 | 19,400 |
| 2025/03/25 | 589 | 593 | 584 | 593 | 24,400 |
| 2025/03/24 | 584 | 585 | 579 | 584 | 10,800 |
| 2025/03/21 | 580 | 588 | 580 | 583 | 29,000 |
| 2025/03/19 | 580 | 582 | 572 | 580 | 34,900 |
| 2025/03/18 | 579 | 583 | 577 | 582 | 19,300 |
| 2025/03/17 | 579 | 582 | 578 | 579 | 10,300 |
| 2025/03/14 | 579 | 582 | 574 | 580 | 15,700 |
| 2025/03/13 | 575 | 580 | 575 | 578 | 15,800 |
| 2025/03/12 | 563 | 576 | 563 | 576 | 33,400 |
| 2025/03/11 | 564 | 570 | 558 | 569 | 32,800 |
| 2025/03/10 | 567 | 570 | 564 | 567 | 25,100 |
| 2025/03/07 | 568 | 570 | 566 | 568 | 30,600 |
| 2025/03/06 | 576 | 576 | 567 | 569 | 56,300 |
| 2025/03/05 | 578 | 582 | 575 | 579 | 21,000 |
| 2025/03/04 | 575 | 579 | 570 | 579 | 63,600 |
| 2025/03/03 | 571 | 576 | 571 | 575 | 9,800 |
| 2025/02/28 | 573 | 573 | 563 | 571 | 22,900 |
| 2025/02/27 | 564 | 575 | 564 | 575 | 15,100 |
| 2025/02/26 | 570 | 570 | 561 | 563 | 27,500 |
| 2025/02/25 | 565 | 573 | 558 | 567 | 32,500 |
| 2025/02/21 | 577 | 577 | 566 | 571 | 55,300 |
| 2025/02/20 | 584 | 584 | 572 | 581 | 60,800 |
| 2025/02/19 | 581 | 590 | 581 | 589 | 58,200 |
| 2025/02/18 | 590 | 590 | 575 | 585 | 61,600 |
| 2025/02/17 | 608 | 610 | 587 | 588 | 277,700 |
| 2025/02/14 | 667 | 667 | 650 | 651 | 69,600 |
| 2025/02/13 | 660 | 672 | 656 | 663 | 52,200 |
| 2025/02/12 | 659 | 671 | 650 | 654 | 48,400 |
| 2025/02/10 | 642 | 657 | 640 | 657 | 49,900 |
| 2025/02/07 | 644 | 644 | 634 | 638 | 29,800 |
| 2025/02/06 | 637 | 645 | 637 | 644 | 43,500 |
| 2025/02/05 | 635 | 639 | 630 | 639 | 18,400 |
| 2025/02/04 | 639 | 642 | 629 | 635 | 15,200 |
| 2025/02/03 | 632 | 637 | 625 | 636 | 56,000 |
| 2025/01/31 | 635 | 635 | 630 | 631 | 35,800 |
| 2025/01/30 | 648 | 649 | 629 | 634 | 135,400 |
| 2025/01/29 | 649 | 654 | 644 | 652 | 51,500 |
| 2025/01/28 | 643 | 650 | 642 | 649 | 25,700 |
| 2025/01/27 | 645 | 651 | 641 | 643 | 28,100 |
| 2025/01/24 | 643 | 652 | 633 | 645 | 56,700 |
| 2025/01/23 | 650 | 652 | 640 | 643 | 67,400 |
| 2025/01/22 | 649 | 656 | 645 | 653 | 65,800 |
| 2025/01/21 | 633 | 652 | 623 | 652 | 95,100 |
| 2025/01/20 | 610 | 620 | 610 | 613 | 19,000 |
| 2025/01/17 | 612 | 614 | 606 | 610 | 27,100 |
| 2025/01/16 | 630 | 630 | 614 | 614 | 47,100 |
| 2025/01/15 | 629 | 632 | 611 | 622 | 35,700 |
| 2025/01/14 | 632 | 638 | 617 | 619 | 78,200 |
| 2025/01/10 | 641 | 648 | 631 | 634 | 68,700 |
| 2025/01/09 | 647 | 653 | 625 | 640 | 146,000 |
| 2025/01/08 | 648 | 673 | 639 | 657 | 418,000 |
| 2025/01/07 | 607 | 667 | 587 | 633 | 621,900 |
| 2025/01/06 | 565 | 571 | 560 | 567 | 24,000 |
| 2024/12/30 | 559 | 561 | 552 | 561 | 20,200 |
| 2024/12/27 | 555 | 560 | 537 | 559 | 34,600 |
| 2024/12/26 | 543 | 559 | 543 | 552 | 35,900 |
| 2024/12/25 | 547 | 547 | 540 | 543 | 14,200 |
| 2024/12/24 | 551 | 552 | 543 | 547 | 29,000 |
| 2024/12/23 | 539 | 549 | 526 | 549 | 53,600 |
| 2024/12/20 | 553 | 553 | 531 | 540 | 53,200 |
| 2024/12/19 | 553 | 555 | 548 | 553 | 31,400 |
| 2024/12/18 | 560 | 561 | 558 | 561 | 12,200 |
| 2024/12/17 | 567 | 567 | 558 | 560 | 35,200 |
| 2024/12/16 | 564 | 572 | 558 | 569 | 29,100 |
| 2024/12/13 | 567 | 567 | 560 | 564 | 14,900 |
| 2024/12/12 | 566 | 570 | 565 | 567 | 12,600 |
| 2024/12/11 | 571 | 572 | 565 | 566 | 18,600 |
| 2024/12/10 | 574 | 574 | 567 | 571 | 12,100 |
| 2024/12/09 | 569 | 575 | 567 | 567 | 14,200 |
| 2024/12/06 | 566 | 572 | 562 | 571 | 33,900 |
| 2024/12/05 | 579 | 579 | 563 | 569 | 55,000 |
| 2024/12/04 | 593 | 593 | 574 | 581 | 48,500 |
| 2024/12/03 | 584 | 590 | 581 | 589 | 20,900 |
| 2024/12/02 | 578 | 601 | 578 | 586 | 58,500 |
| 2024/11/29 | 577 | 581 | 570 | 581 | 17,300 |
| 2024/11/28 | 570 | 579 | 570 | 578 | 23,600 |
| 2024/11/27 | 578 | 578 | 564 | 576 | 39,100 |
| 2024/11/26 | 585 | 586 | 571 | 573 | 32,600 |
| 2024/11/25 | 574 | 584 | 566 | 584 | 95,100 |
| 2024/11/22 | 568 | 568 | 561 | 565 | 34,100 |
| 2024/11/21 | 576 | 576 | 559 | 567 | 56,000 |
| 2024/11/20 | 590 | 606 | 575 | 578 | 123,500 |
| 2024/11/19 | 558 | 563 | 553 | 563 | 106,100 |
| 2024/11/18 | 567 | 573 | 563 | 563 | 45,600 |
| 2024/11/15 | 562 | 574 | 548 | 573 | 190,600 |
| 2024/11/14 | 632 | 634 | 620 | 622 | 108,500 |
| 2024/11/13 | 630 | 633 | 623 | 632 | 32,100 |
| 2024/11/12 | 620 | 629 | 619 | 622 | 43,300 |
| 2024/11/11 | 617 | 617 | 606 | 614 | 29,000 |
| 2024/11/08 | 616 | 622 | 603 | 611 | 32,800 |
| 2024/11/07 | 611 | 619 | 610 | 616 | 27,200 |
| 2024/11/06 | 610 | 616 | 605 | 611 | 18,000 |
| 2024/11/05 | 615 | 615 | 599 | 602 | 25,600 |
| 2024/11/01 | 621 | 621 | 602 | 608 | 57,500 |
| 2024/10/31 | 612 | 630 | 610 | 628 | 52,500 |
| 2024/10/30 | 607 | 627 | 605 | 605 | 119,200 |
| 2024/10/29 | 603 | 607 | 598 | 606 | 23,600 |
| 2024/10/28 | 582 | 600 | 582 | 598 | 19,000 |
| 2024/10/25 | 589 | 599 | 582 | 592 | 87,000 |
| 2024/10/24 | 573 | 592 | 569 | 590 | 46,300 |
| 2024/10/23 | 585 | 587 | 577 | 579 | 42,700 |
| 2024/10/22 | 603 | 603 | 585 | 590 | 48,800 |
| 2024/10/21 | 602 | 608 | 599 | 603 | 23,600 |
| 2024/10/18 | 610 | 615 | 600 | 601 | 81,500 |
| 2024/10/17 | 616 | 616 | 607 | 611 | 20,400 |
| 2024/10/16 | 624 | 632 | 614 | 619 | 16,200 |
| 2024/10/15 | 613 | 628 | 605 | 624 | 33,600 |
| 2024/10/11 | 610 | 614 | 609 | 612 | 5,200 |
| 2024/10/10 | 615 | 615 | 608 | 610 | 11,200 |
| 2024/10/09 | 616 | 619 | 609 | 615 | 40,000 |
| 2024/10/08 | 632 | 632 | 616 | 616 | 70,400 |
| 2024/10/07 | 634 | 638 | 628 | 631 | 29,300 |
| 2024/10/04 | 630 | 637 | 625 | 629 | 50,900 |