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
2019/12/30 963 967 952 967 12,600
2019/12/27 974 980 964 964 52,800
2019/12/26 995 997 993 997 58,200
2019/12/25 998 998 995 995 14,400
2019/12/24 996 997 994 997 9,200
2019/12/23 998 998 990 996 11,900
2019/12/20 990 995 989 990 11,700
2019/12/19 990 990 989 989 9,100
2019/12/18 990 990 987 990 7,400
2019/12/17 990 990 988 990 21,900
2019/12/16 987 990 986 990 7,800
2019/12/13 988 989 986 987 6,700
2019/12/12 990 990 981 983 7,500
2019/12/11 983 988 981 988 6,500
2019/12/10 987 987 978 983 24,700
2019/12/09 1,000 1,000 992 993 23,800
2019/12/06 996 1,000 995 1,000 7,700
2019/12/05 995 999 994 999 10,400
2019/12/04 994 995 992 995 5,000
2019/12/03 994 995 992 995 4,800
2019/12/02 998 999 992 995 7,800
2019/11/29 995 998 995 997 4,400
2019/11/28 997 997 995 997 3,200
2019/11/27 995 996 992 996 3,500
2019/11/26 995 996 993 993 3,900
2019/11/25 995 995 994 995 2,500
2019/11/22 995 996 992 992 5,900
2019/11/21 995 1,000 995 998 7,200
2019/11/20 990 995 990 995 4,300
2019/11/19 997 1,000 990 990 9,000
2019/11/18 993 996 990 994 7,200
2019/11/15 990 992 986 992 4,400
2019/11/14 990 990 985 985 5,400
2019/11/13 989 993 989 993 6,500
2019/11/12 988 990 985 986 5,300
2019/11/11 990 991 983 983 9,900
2019/11/08 980 983 978 982 12,200
2019/11/07 980 980 979 980 2,600
2019/11/06 980 980 976 980 4,100
2019/11/05 975 980 975 980 5,400
2019/11/01 973 975 971 973 3,200
2019/10/31 975 976 971 971 7,400
2019/10/30 975 981 974 981 12,400
2019/10/29 975 975 973 975 2,700
2019/10/28 977 977 974 975 4,100
2019/10/25 974 975 971 975 1,900
2019/10/24 968 975 968 971 2,400
2019/10/23 973 975 968 968 4,700
2019/10/21 971 975 970 973 1,600
2019/10/18 963 971 963 971 3,000
2019/10/17 974 975 960 964 9,100
2019/10/16 977 977 973 974 5,200
2019/10/15 975 977 973 976 4,200
2019/10/11 980 980 970 975 3,300
2019/10/10 978 978 966 973 1,800
2019/10/09 974 981 967 973 4,500
2019/10/08 982 982 973 973 4,900
2019/10/07 972 979 972 979 3,800
2019/10/04 967 970 965 969 1,900
2019/10/03 961 968 957 968 2,700
2019/10/02 963 969 960 964 6,200
2019/10/01 963 967 961 962 4,700
2019/09/30 956 961 953 961 4,300
2019/09/27 943 958 943 953 4,400
2019/09/26 941 953 941 943 24,600
2019/09/25 926 944 926 935 7,100
2019/09/24 940 948 940 945 3,800
2019/09/20 948 953 944 948 4,600
2019/09/19 946 950 945 948 4,300
2019/09/18 950 950 947 948 1,800
2019/09/17 949 958 948 950 6,100
2019/09/13 945 947 942 947 7,300
2019/09/12 933 939 933 939 5,000
2019/09/11 929 938 929 938 5,800
2019/09/10 926 929 922 929 2,900
2019/09/09 921 928 920 920 3,600
2019/09/06 921 923 918 923 2,500
2019/09/05 920 920 914 919 3,500
2019/09/04 917 918 913 914 1,600
2019/09/03 913 918 913 915 2,200
2019/09/02 915 915 913 915 900
2019/08/30 915 915 910 912 5,000
2019/08/29 911 914 911 911 1,400
2019/08/28 910 918 910 910 4,300
2019/08/27 913 924 911 911 5,200
2019/08/26 908 920 908 913 8,200
2019/08/23 925 925 920 923 2,800
2019/08/22 960 964 917 917 16,300
2019/08/21 966 966 957 958 2,200
2019/08/20 958 966 958 966 1,800
2019/08/19 958 958 957 957 800
2019/08/16 955 961 955 958 4,700
2019/08/15 965 965 955 956 4,600
2019/08/14 973 973 963 968 2,300
2019/08/13 973 973 963 963 5,500
2019/08/09 970 973 969 973 2,100
2019/08/08 969 970 963 970 1,600
2019/08/07 965 967 962 963 2,500
2019/08/06 964 974 955 964 6,700
2019/08/05 977 977 968 968 4,800
2019/08/02 984 992 972 974 7,100
2019/08/01 970 998 970 994 17,500
2019/07/31 973 980 973 975 4,000
2019/07/30 979 984 977 984 3,700
2019/07/29 980 980 975 975 5,200
2019/07/26 981 986 975 980 4,100
2019/07/25 982 987 980 984 2,300
2019/07/24 981 986 981 983 1,400
2019/07/23 981 985 980 981 2,800
2019/07/22 986 990 982 983 3,600
2019/07/19 981 986 981 982 1,900
2019/07/18 984 985 980 980 3,000
2019/07/17 993 993 981 981 3,700
2019/07/16 987 994 985 993 2,900
2019/07/12 989 991 986 987 2,300
2019/07/11 986 991 985 990 3,900
2019/07/10 995 995 985 985 5,700
2019/07/09 997 999 993 999 4,200
2019/07/08 994 994 990 990 2,700
2019/07/05 990 996 990 994 2,700
2019/07/04 990 997 990 991 2,800
2019/07/03 992 998 990 990 4,100
2019/07/02 999 999 987 995 2,000
2019/07/01 998 1,000 983 996 4,200
2019/06/28 991 991 979 983 6,100
2019/06/27 991 991 987 988 1,800
2019/06/26 991 998 990 991 2,900
2019/06/25 1,003 1,003 994 997 1,200
2019/06/24 1,000 1,004 995 999 1,000
2019/06/21 1,005 1,005 991 1,000 3,100
2019/06/20 998 1,008 997 1,008 1,300
2019/06/19 1,000 1,007 998 998 2,900
2019/06/18 1,002 1,003 999 999 2,400
2019/06/17 1,003 1,010 1,003 1,010 2,000
2019/06/14 1,001 1,009 1,001 1,003 2,500
2019/06/13 1,013 1,013 1,002 1,013 2,500
2019/06/12 1,007 1,016 1,003 1,014 2,000
2019/06/11 1,010 1,016 1,009 1,016 1,600
2019/06/10 1,018 1,018 1,000 1,010 3,800
2019/06/07 1,018 1,018 1,003 1,017 1,700
2019/06/06 994 1,018 994 1,018 4,400
2019/06/05 992 992 980 988 4,000
2019/06/04 993 996 981 986 2,900
2019/06/03 990 1,002 990 991 2,500
2019/05/31 996 996 990 994 1,700
2019/05/30 996 998 984 996 4,100
2019/05/29 1,009 1,009 986 993 3,500
2019/05/28 999 1,005 990 990 3,900
2019/05/27 998 1,006 998 999 1,300
2019/05/24 1,001 1,001 997 997 2,900
2019/05/23 1,005 1,008 1,000 1,007 2,200
2019/05/22 1,019 1,019 1,000 1,000 1,600
2019/05/21 1,028 1,028 1,006 1,006 1,800
2019/05/20 1,013 1,029 1,013 1,021 3,500
2019/05/17 1,019 1,042 1,015 1,039 3,600
2019/05/16 995 1,046 995 1,046 8,500
2019/05/15 998 1,009 992 995 4,000
2019/05/14 990 997 989 993 3,100
2019/05/13 995 998 990 990 2,700
2019/05/10 998 998 992 992 2,400
2019/05/09 995 997 993 993 4,300
2019/05/08 1,002 1,002 995 996 3,800
2019/05/07 1,003 1,005 997 1,001 2,500
2019/04/26 1,000 1,005 1,000 1,003 2,700
2019/04/25 1,009 1,018 995 997 5,700
2019/04/24 1,013 1,018 1,009 1,009 5,800
2019/04/23 1,016 1,017 1,012 1,017 2,000
2019/04/22 1,010 1,017 1,010 1,017 1,700
2019/04/19 1,017 1,017 1,010 1,010 2,000
2019/04/18 1,020 1,020 1,011 1,017 1,800
2019/04/17 1,021 1,021 1,017 1,020 2,500
2019/04/16 1,019 1,020 1,015 1,016 1,900
2019/04/15 1,016 1,017 1,010 1,014 5,900
2019/04/12 1,025 1,030 1,018 1,026 2,400
2019/04/11 1,016 1,026 1,015 1,024 1,000
2019/04/10 1,020 1,020 1,013 1,019 2,200
2019/04/09 1,018 1,023 1,018 1,023 1,700
2019/04/08 1,015 1,025 1,015 1,021 2,100
2019/04/05 1,013 1,020 1,013 1,019 2,000
2019/04/04 1,020 1,023 1,014 1,022 2,600
2019/04/03 1,016 1,024 1,008 1,024 4,000
2019/04/02 1,023 1,023 1,014 1,021 1,800
2019/04/01 1,013 1,020 1,012 1,018 3,900
2019/03/29 1,016 1,016 1,009 1,013 1,500
2019/03/28 1,015 1,016 1,010 1,016 3,400
2019/03/27 1,018 1,028 1,017 1,019 19,300
2019/03/26 1,022 1,030 1,020 1,030 6,900
2019/03/25 1,017 1,025 1,017 1,022 3,600
2019/03/22 997 1,028 997 1,028 4,700
2019/03/20 1,001 1,008 995 996 4,200
2019/03/19 1,011 1,016 1,001 1,001 4,400
2019/03/18 1,029 1,029 1,011 1,011 5,200
2019/03/15 1,039 1,040 1,020 1,029 5,800
2019/03/14 1,035 1,038 1,028 1,028 3,600
2019/03/13 1,026 1,032 1,020 1,020 2,200
2019/03/12 1,032 1,039 1,030 1,033 5,400
2019/03/11 1,016 1,036 1,016 1,033 3,600
2019/03/08 1,023 1,025 1,015 1,015 4,600
2019/03/07 1,016 1,025 1,016 1,025 3,600
2019/03/06 1,021 1,023 1,012 1,022 3,300
2019/03/05 1,000 1,023 1,000 1,023 4,800
2019/03/04 1,000 1,003 1,000 1,003 2,600
2019/03/01 998 1,006 998 998 3,100
2019/02/28 1,007 1,010 993 995 6,700
2019/02/27 1,005 1,006 1,001 1,004 3,000
2019/02/26 1,010 1,014 1,005 1,007 2,200
2019/02/25 1,016 1,023 1,012 1,012 4,500
2019/02/22 1,026 1,026 1,013 1,014 2,200
2019/02/21 1,017 1,035 1,017 1,029 4,600
2019/02/20 1,029 1,029 1,015 1,017 4,200
2019/02/19 1,038 1,041 1,034 1,035 3,600
2019/02/18 1,031 1,042 1,020 1,038 7,900
2019/02/15 985 1,020 984 1,020 7,900
2019/02/14 994 994 986 986 4,900
2019/02/13 1,000 1,000 991 994 2,800
2019/02/12 1,010 1,010 995 1,000 3,100
2019/02/08 1,014 1,014 994 995 4,200
2019/02/07 1,010 1,018 1,006 1,018 3,100
2019/02/06 1,001 1,014 1,001 1,014 3,700
2019/02/05 996 1,002 991 1,002 6,500
2019/02/04 983 996 983 993 5,000
2019/02/01 981 982 977 982 6,400
2019/01/31 987 987 981 981 5,300
2019/01/30 992 992 985 986 5,200
2019/01/29 985 990 981 990 5,400
2019/01/28 1,006 1,006 984 984 10,000
2019/01/25 1,030 1,033 1,001 1,007 5,000
2019/01/24 1,045 1,047 1,010 1,025 9,000
2019/01/23 1,047 1,057 1,047 1,047 1,700
2019/01/22 1,047 1,051 1,045 1,048 2,000
2019/01/21 1,031 1,048 1,031 1,046 4,800
2019/01/18 1,045 1,050 1,031 1,033 4,600
2019/01/17 1,038 1,050 1,038 1,047 1,800
2019/01/16 1,049 1,049 1,034 1,038 1,300
2019/01/15 1,043 1,048 1,038 1,042 3,600
2019/01/11 1,046 1,060 1,040 1,058 5,600
2019/01/10 1,000 1,041 1,000 1,039 10,600
2019/01/09 980 1,000 979 1,000 11,500
2019/01/08 984 985 978 980 13,800
2019/01/07 992 997 981 981 8,900
2019/01/04 987 987 981 982 7,500

このページの先頭へ