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
2021/12/30 544 556 540 553 11,600
2021/12/29 527 542 525 542 13,100
2021/12/28 529 531 523 527 16,400
2021/12/27 541 541 527 530 13,900
2021/12/24 546 547 542 542 4,100
2021/12/23 540 549 540 546 14,300
2021/12/22 535 538 530 537 13,300
2021/12/21 540 541 536 538 5,000
2021/12/20 545 547 539 539 9,800
2021/12/17 544 555 534 549 33,200
2021/12/16 569 569 544 546 35,700
2021/12/15 573 575 565 565 11,300
2021/12/14 573 576 571 573 5,200
2021/12/13 580 581 573 573 8,600
2021/12/10 573 574 570 573 7,000
2021/12/09 573 573 571 573 3,200
2021/12/08 572 575 567 573 14,500
2021/12/07 554 565 554 565 14,000
2021/12/06 552 557 550 555 28,700
2021/12/03 545 562 543 562 22,100
2021/12/02 540 542 535 536 22,100
2021/12/01 535 545 530 544 23,100
2021/11/30 542 543 524 529 31,900
2021/11/29 537 579 527 536 70,700
2021/11/26 555 555 532 546 45,800
2021/11/25 595 595 562 563 62,000
2021/11/24 614 615 596 596 52,200
2021/11/22 650 652 622 622 36,300
2021/11/19 663 665 652 655 12,600
2021/11/18 675 675 663 666 12,600
2021/11/17 684 684 674 675 12,700
2021/11/16 691 694 680 680 15,100
2021/11/15 698 701 690 699 7,200
2021/11/12 701 705 692 699 13,100
2021/11/11 689 701 689 700 6,300
2021/11/10 690 692 683 691 13,100
2021/11/09 700 700 690 690 13,500
2021/11/08 706 708 694 696 12,900
2021/11/05 707 708 702 706 9,300
2021/11/04 693 708 683 707 23,300
2021/11/02 679 688 678 685 27,600
2021/11/01 700 701 674 678 41,300
2021/10/29 698 699 676 681 27,700
2021/10/28 730 731 698 698 43,500
2021/10/27 743 744 737 737 9,600
2021/10/26 751 751 743 744 15,800
2021/10/25 751 754 751 751 5,000
2021/10/22 759 759 755 755 4,300
2021/10/21 758 760 757 760 7,800
2021/10/20 760 761 757 758 9,300
2021/10/19 758 762 758 760 6,100
2021/10/18 763 768 758 761 22,600
2021/10/15 765 766 750 763 32,800
2021/10/14 770 773 765 765 14,800
2021/10/13 780 781 771 775 11,700
2021/10/12 782 785 780 780 7,500
2021/10/11 786 787 782 782 4,200
2021/10/08 781 786 781 784 8,500
2021/10/07 785 785 781 781 9,300
2021/10/06 791 792 786 786 12,900
2021/10/05 798 798 791 792 11,900
2021/10/04 802 804 798 799 7,000
2021/10/01 808 808 802 802 7,800
2021/09/30 812 814 810 810 9,600
2021/09/29 811 811 806 807 8,000
2021/09/28 803 814 800 811 18,300
2021/09/27 800 803 800 800 13,800
2021/09/24 798 802 796 802 13,100
2021/09/22 800 803 797 797 14,000
2021/09/21 808 808 800 801 26,700
2021/09/17 819 820 813 815 17,800
2021/09/16 823 823 819 820 10,200
2021/09/15 824 825 822 824 10,800
2021/09/14 824 825 821 825 11,600
2021/09/13 822 830 821 824 16,800
2021/09/10 829 832 821 825 24,200
2021/09/09 828 833 828 830 9,400
2021/09/08 829 832 829 831 10,300
2021/09/07 832 835 830 832 11,700
2021/09/06 842 842 830 833 24,500
2021/09/03 843 850 840 840 32,100
2021/09/02 867 868 858 858 5,600
2021/09/01 863 867 863 867 2,000
2021/08/31 864 867 863 863 1,700
2021/08/30 873 873 864 869 2,800
2021/08/27 867 870 864 870 1,900
2021/08/26 859 867 859 867 4,900
2021/08/25 856 860 856 859 3,000
2021/08/24 857 858 855 857 3,400
2021/08/23 858 860 857 857 3,100
2021/08/20 858 859 856 858 3,400
2021/08/19 852 857 852 855 3,400
2021/08/18 852 855 851 852 1,400
2021/08/17 856 856 852 852 2,100
2021/08/16 866 867 857 857 5,600
2021/08/13 866 867 865 866 1,700
2021/08/12 869 869 866 866 4,400
2021/08/11 865 869 865 869 1,500
2021/08/10 865 870 865 865 4,200
2021/08/06 869 869 866 866 3,000
2021/08/05 872 874 870 870 3,800
2021/08/04 877 877 873 873 2,800
2021/08/03 877 880 873 873 2,900
2021/08/02 877 882 875 881 5,500
2021/07/30 883 885 877 877 4,400
2021/07/29 883 883 880 880 3,900
2021/07/28 884 884 880 880 3,300
2021/07/27 880 883 876 883 7,200
2021/07/26 875 881 872 878 20,200
2021/07/21 872 887 866 877 64,800
2021/07/20 937 937 932 932 2,800
2021/07/19 933 935 930 931 3,600
2021/07/16 935 937 933 933 2,600
2021/07/15 941 942 935 935 2,800
2021/07/14 939 942 938 938 2,300
2021/07/13 942 943 939 939 1,800
2021/07/12 941 944 939 939 2,900
2021/07/09 940 944 939 939 4,300
2021/07/08 944 945 940 940 2,400
2021/07/07 944 944 941 941 1,600
2021/07/06 947 947 944 944 900
2021/07/05 945 947 943 944 1,100
2021/07/02 945 948 943 943 1,300
2021/07/01 948 950 943 945 1,500
2021/06/30 949 950 945 948 1,400
2021/06/29 946 949 945 949 2,200
2021/06/28 949 949 946 949 1,600
2021/06/25 946 949 944 946 3,900
2021/06/24 949 950 947 949 1,700
2021/06/23 948 949 944 949 1,600
2021/06/22 944 948 944 948 2,300
2021/06/21 955 955 943 943 5,300
2021/06/18 955 959 950 955 2,400
2021/06/17 957 957 955 955 1,200
2021/06/16 956 957 950 957 1,700
2021/06/15 952 958 952 952 1,500
2021/06/14 959 959 951 952 1,900
2021/06/11 960 960 955 955 3,400
2021/06/10 960 961 958 960 1,600
2021/06/09 954 960 953 960 1,500
2021/06/08 948 955 948 954 1,800
2021/06/07 955 955 948 948 2,400
2021/06/04 949 953 947 952 1,700
2021/06/03 949 952 946 950 3,900
2021/06/02 950 952 947 947 2,000
2021/06/01 948 953 948 953 2,000
2021/05/31 956 956 951 951 1,700
2021/05/28 958 958 950 957 4,700
2021/05/27 949 952 949 950 7,000
2021/05/26 949 950 949 949 1,300
2021/05/25 947 951 947 949 2,400
2021/05/24 958 958 946 949 4,800
2021/05/21 956 956 952 952 1,100
2021/05/20 955 956 951 951 1,100
2021/05/19 952 958 950 950 6,400
2021/05/18 952 952 951 952 2,600
2021/05/17 952 956 952 953 2,200
2021/05/14 960 963 952 952 2,000
2021/05/13 953 959 953 954 1,100
2021/05/12 956 962 953 953 2,400
2021/05/11 959 962 956 956 3,100
2021/05/10 952 960 952 959 2,700
2021/05/07 962 962 954 954 2,400
2021/05/06 953 959 952 952 1,800
2021/04/30 958 958 953 953 3,800
2021/04/28 962 969 960 960 3,900
2021/04/27 965 970 962 962 1,700
2021/04/26 970 970 963 964 2,300
2021/04/23 965 966 962 962 1,600
2021/04/22 962 969 962 963 1,800
2021/04/21 967 970 963 963 3,100
2021/04/20 970 971 967 967 1,900
2021/04/19 972 972 969 972 1,400
2021/04/16 971 973 970 970 1,800
2021/04/15 971 976 971 973 1,000
2021/04/14 971 973 971 972 1,400
2021/04/13 978 978 971 974 2,000
2021/04/12 977 977 974 975 1,400
2021/04/09 970 979 970 971 3,300
2021/04/08 973 980 973 973 2,900
2021/04/07 971 978 971 975 2,200
2021/04/06 976 981 972 972 4,600
2021/04/05 971 975 970 975 2,200
2021/04/02 970 972 969 969 2,100
2021/04/01 973 975 970 970 2,100
2021/03/31 979 980 971 975 2,900
2021/03/30 986 986 978 979 3,600
2021/03/29 982 987 970 987 28,900
2021/03/26 988 988 980 982 3,500
2021/03/25 985 988 980 988 3,900
2021/03/24 987 987 976 984 4,000
2021/03/23 989 990 983 987 4,200
2021/03/22 982 991 982 989 5,900
2021/03/19 985 990 982 990 5,600
2021/03/18 977 985 977 985 5,500
2021/03/17 987 987 980 987 2,900
2021/03/16 987 987 981 987 3,300
2021/03/15 986 987 979 987 4,300
2021/03/12 980 985 979 985 5,700
2021/03/11 979 985 978 985 3,300
2021/03/10 980 984 978 979 4,100
2021/03/09 977 987 975 987 5,900
2021/03/08 975 977 970 977 3,000
2021/03/05 969 975 969 975 2,400
2021/03/04 973 973 968 972 900
2021/03/03 968 974 968 972 1,800
2021/03/02 976 976 968 968 2,600
2021/03/01 971 976 971 971 2,300
2021/02/26 973 978 971 971 4,900
2021/02/25 970 978 970 973 2,800
2021/02/24 970 973 970 972 1,100
2021/02/22 970 976 970 971 1,000
2021/02/19 970 978 970 972 1,700
2021/02/18 974 974 970 970 1,600
2021/02/17 979 979 974 974 7,700
2021/02/16 984 984 975 980 4,300
2021/02/15 971 983 970 983 6,200
2021/02/12 970 975 970 974 5,200
2021/02/10 973 973 970 970 2,100
2021/02/09 969 973 969 973 1,900
2021/02/08 972 973 970 973 5,400
2021/02/05 969 971 968 971 2,000
2021/02/04 970 971 966 969 1,900
2021/02/03 965 971 964 970 1,700
2021/02/02 970 971 950 965 4,200
2021/02/01 967 970 966 967 5,600
2021/01/29 973 973 967 970 1,500
2021/01/28 969 973 968 972 5,700
2021/01/27 970 973 969 969 7,900
2021/01/26 971 973 971 973 1,200
2021/01/25 970 973 970 971 2,000
2021/01/22 971 975 970 971 2,600
2021/01/21 972 977 972 974 2,000
2021/01/20 980 980 973 976 900
2021/01/19 970 980 970 980 5,500
2021/01/18 975 975 970 971 3,900
2021/01/15 975 978 972 978 3,000
2021/01/14 977 979 976 976 2,300
2021/01/13 980 980 977 977 3,600
2021/01/12 980 982 980 981 2,500
2021/01/08 980 985 980 982 4,700
2021/01/07 985 985 980 983 4,900
2021/01/06 979 985 979 982 3,100
2021/01/05 985 985 979 981 5,500
2021/01/04 987 987 981 982 7,200

このページの先頭へ