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 |
---|---|---|---|---|---|
2023/12/29 | 666 | 673 | 655 | 662 | 57,600 |
2023/12/28 | 692 | 694 | 668 | 668 | 50,700 |
2023/12/27 | 700 | 707 | 686 | 691 | 53,700 |
2023/12/26 | 688 | 720 | 688 | 697 | 81,000 |
2023/12/25 | 665 | 702 | 665 | 693 | 51,800 |
2023/12/22 | 667 | 693 | 665 | 665 | 72,600 |
2023/12/21 | 640 | 651 | 633 | 637 | 67,500 |
2023/12/20 | 654 | 664 | 640 | 643 | 99,800 |
2023/12/19 | 696 | 708 | 662 | 664 | 95,400 |
2023/12/18 | 690 | 699 | 677 | 699 | 44,500 |
2023/12/15 | 677 | 701 | 673 | 697 | 90,700 |
2023/12/14 | 689 | 699 | 676 | 680 | 63,400 |
2023/12/13 | 708 | 716 | 672 | 689 | 107,100 |
2023/12/12 | 743 | 743 | 698 | 699 | 164,000 |
2023/12/11 | 721 | 764 | 721 | 758 | 140,200 |
2023/12/08 | 708 | 724 | 694 | 696 | 115,500 |
2023/12/07 | 686 | 746 | 680 | 719 | 156,700 |
2023/12/06 | 668 | 696 | 665 | 689 | 51,200 |
2023/12/05 | 688 | 700 | 673 | 676 | 54,500 |
2023/12/04 | 692 | 715 | 682 | 697 | 89,500 |
2023/12/01 | 694 | 704 | 681 | 692 | 101,400 |
2023/11/30 | 723 | 724 | 694 | 695 | 117,000 |
2023/11/29 | 766 | 785 | 723 | 728 | 185,800 |
2023/11/28 | 750 | 795 | 740 | 752 | 273,300 |
2023/11/27 | 768 | 771 | 731 | 744 | 223,900 |
2023/11/24 | 704 | 765 | 681 | 760 | 294,500 |
2023/11/22 | 650 | 717 | 640 | 695 | 260,200 |
2023/11/21 | 668 | 687 | 647 | 650 | 180,700 |
2023/11/20 | 693 | 693 | 662 | 682 | 208,700 |
2023/11/17 | 621 | 680 | 621 | 653 | 665,200 |
2023/11/16 | 588 | 638 | 588 | 627 | 890,200 |
2023/11/15 | 570 | 570 | 570 | 570 | 121,700 |
2023/11/14 | 490 | 497 | 481 | 490 | 57,600 |
2023/11/13 | 480 | 495 | 479 | 489 | 40,600 |
2023/11/10 | 483 | 483 | 470 | 476 | 35,800 |
2023/11/09 | 487 | 487 | 477 | 484 | 22,100 |
2023/11/08 | 482 | 491 | 479 | 490 | 35,700 |
2023/11/07 | 491 | 495 | 482 | 482 | 36,800 |
2023/11/06 | 498 | 502 | 490 | 490 | 23,600 |
2023/11/02 | 500 | 500 | 493 | 496 | 29,400 |
2023/11/01 | 497 | 504 | 491 | 500 | 34,400 |
2023/10/31 | 482 | 496 | 473 | 494 | 35,800 |
2023/10/30 | 489 | 503 | 482 | 482 | 88,600 |
2023/10/27 | 486 | 498 | 478 | 492 | 26,600 |
2023/10/26 | 497 | 505 | 484 | 486 | 74,800 |
2023/10/25 | 500 | 504 | 493 | 500 | 36,500 |
2023/10/24 | 485 | 499 | 469 | 499 | 53,300 |
2023/10/23 | 481 | 503 | 481 | 484 | 79,500 |
2023/10/20 | 492 | 496 | 467 | 473 | 51,500 |
2023/10/19 | 500 | 508 | 481 | 488 | 84,800 |
2023/10/18 | 496 | 508 | 488 | 504 | 121,700 |
2023/10/17 | 488 | 492 | 477 | 486 | 42,400 |
2023/10/16 | 469 | 498 | 467 | 486 | 107,900 |
2023/10/13 | 453 | 467 | 449 | 466 | 22,400 |
2023/10/12 | 449 | 460 | 448 | 453 | 20,500 |
2023/10/11 | 445 | 456 | 439 | 451 | 38,000 |
2023/10/10 | 469 | 470 | 445 | 446 | 42,400 |
2023/10/06 | 460 | 467 | 454 | 461 | 26,600 |
2023/10/05 | 462 | 470 | 453 | 460 | 46,900 |
2023/10/04 | 450 | 496 | 447 | 458 | 89,600 |
2023/10/03 | 426 | 464 | 425 | 464 | 108,100 |
2023/10/02 | 455 | 456 | 431 | 431 | 41,200 |
2023/09/29 | 457 | 478 | 448 | 452 | 55,100 |
2023/09/28 | 453 | 471 | 453 | 457 | 44,000 |
2023/09/27 | 453 | 473 | 445 | 452 | 94,000 |
2023/09/26 | 490 | 490 | 451 | 457 | 137,700 |
2023/09/25 | 481 | 510 | 481 | 490 | 188,700 |
2023/09/22 | 461 | 507 | 459 | 497 | 258,800 |
2023/09/21 | 434 | 479 | 432 | 459 | 126,400 |
2023/09/20 | 432 | 439 | 431 | 434 | 19,100 |
2023/09/19 | 432 | 444 | 430 | 438 | 63,900 |
2023/09/15 | 453 | 456 | 430 | 435 | 110,200 |
2023/09/14 | 420 | 437 | 418 | 435 | 51,600 |
2023/09/13 | 410 | 420 | 409 | 417 | 37,500 |
2023/09/12 | 410 | 414 | 406 | 409 | 57,100 |
2023/09/11 | 403 | 409 | 403 | 409 | 18,700 |
2023/09/08 | 403 | 404 | 401 | 403 | 12,200 |
2023/09/07 | 406 | 406 | 403 | 406 | 5,000 |
2023/09/06 | 401 | 406 | 401 | 406 | 9,000 |
2023/09/05 | 407 | 407 | 400 | 405 | 12,100 |
2023/09/04 | 404 | 408 | 400 | 407 | 18,100 |
2023/09/01 | 402 | 404 | 400 | 404 | 12,700 |
2023/08/31 | 398 | 402 | 396 | 402 | 17,700 |
2023/08/30 | 399 | 399 | 395 | 398 | 8,900 |
2023/08/29 | 396 | 399 | 396 | 396 | 4,000 |
2023/08/28 | 399 | 399 | 396 | 398 | 6,700 |
2023/08/25 | 397 | 398 | 394 | 395 | 12,400 |
2023/08/24 | 396 | 399 | 395 | 399 | 8,600 |
2023/08/23 | 396 | 396 | 393 | 395 | 7,900 |
2023/08/22 | 395 | 396 | 394 | 396 | 6,400 |
2023/08/21 | 397 | 397 | 393 | 395 | 6,600 |
2023/08/18 | 389 | 396 | 389 | 396 | 9,300 |
2023/08/17 | 390 | 394 | 389 | 393 | 17,600 |
2023/08/16 | 397 | 397 | 391 | 391 | 6,300 |
2023/08/15 | 407 | 407 | 388 | 396 | 73,500 |
2023/08/14 | 403 | 410 | 400 | 410 | 110,900 |
2023/08/10 | 391 | 400 | 391 | 400 | 14,500 |
2023/08/09 | 396 | 396 | 392 | 393 | 4,100 |
2023/08/08 | 392 | 396 | 392 | 394 | 6,400 |
2023/08/07 | 390 | 395 | 390 | 393 | 18,900 |
2023/08/04 | 392 | 393 | 391 | 393 | 3,200 |
2023/08/03 | 391 | 396 | 391 | 391 | 8,200 |
2023/08/02 | 393 | 396 | 391 | 394 | 22,600 |
2023/08/01 | 389 | 391 | 387 | 391 | 12,000 |
2023/07/31 | 387 | 389 | 386 | 389 | 6,500 |
2023/07/28 | 389 | 390 | 387 | 387 | 35,100 |
2023/07/27 | 388 | 389 | 387 | 389 | 9,400 |
2023/07/26 | 389 | 389 | 388 | 389 | 900 |
2023/07/25 | 388 | 389 | 388 | 389 | 1,900 |
2023/07/24 | 388 | 390 | 388 | 388 | 4,500 |
2023/07/21 | 389 | 390 | 387 | 388 | 11,400 |
2023/07/20 | 391 | 391 | 389 | 389 | 2,100 |
2023/07/19 | 389 | 391 | 389 | 391 | 2,600 |
2023/07/18 | 389 | 389 | 388 | 389 | 3,400 |
2023/07/14 | 392 | 392 | 388 | 389 | 6,000 |
2023/07/13 | 392 | 392 | 389 | 389 | 3,000 |
2023/07/12 | 388 | 390 | 388 | 389 | 2,800 |
2023/07/11 | 393 | 393 | 389 | 389 | 6,100 |
2023/07/10 | 391 | 393 | 390 | 391 | 4,800 |
2023/07/07 | 392 | 392 | 389 | 389 | 5,100 |
2023/07/06 | 393 | 394 | 392 | 392 | 3,000 |
2023/07/05 | 395 | 396 | 393 | 393 | 4,000 |
2023/07/04 | 398 | 398 | 394 | 396 | 7,600 |
2023/07/03 | 388 | 392 | 388 | 392 | 6,900 |
2023/06/30 | 388 | 391 | 388 | 389 | 9,600 |
2023/06/29 | 390 | 390 | 388 | 389 | 9,000 |
2023/06/28 | 390 | 391 | 388 | 390 | 7,800 |
2023/06/27 | 389 | 391 | 389 | 390 | 1,900 |
2023/06/26 | 389 | 391 | 388 | 389 | 3,200 |
2023/06/23 | 390 | 390 | 388 | 388 | 6,900 |
2023/06/22 | 388 | 389 | 387 | 387 | 4,500 |
2023/06/21 | 388 | 391 | 388 | 388 | 4,000 |
2023/06/20 | 386 | 391 | 386 | 390 | 6,900 |
2023/06/19 | 388 | 390 | 385 | 388 | 5,400 |
2023/06/16 | 386 | 389 | 386 | 386 | 5,000 |
2023/06/15 | 388 | 389 | 387 | 387 | 3,400 |
2023/06/14 | 390 | 391 | 388 | 389 | 6,000 |
2023/06/13 | 393 | 394 | 391 | 391 | 6,100 |
2023/06/12 | 387 | 392 | 387 | 390 | 4,400 |
2023/06/09 | 389 | 389 | 382 | 384 | 21,800 |
2023/06/08 | 390 | 391 | 389 | 389 | 5,200 |
2023/06/07 | 391 | 392 | 390 | 390 | 8,100 |
2023/06/06 | 393 | 394 | 391 | 391 | 4,300 |
2023/06/05 | 394 | 396 | 393 | 393 | 6,200 |
2023/06/02 | 395 | 396 | 394 | 394 | 3,500 |
2023/06/01 | 397 | 398 | 394 | 394 | 4,700 |
2023/05/31 | 398 | 400 | 397 | 397 | 4,000 |
2023/05/30 | 399 | 399 | 398 | 398 | 3,800 |
2023/05/29 | 402 | 402 | 398 | 399 | 3,300 |
2023/05/26 | 400 | 400 | 398 | 398 | 6,500 |
2023/05/25 | 400 | 403 | 400 | 403 | 14,500 |
2023/05/24 | 400 | 403 | 399 | 401 | 8,100 |
2023/05/23 | 402 | 403 | 400 | 400 | 5,700 |
2023/05/22 | 401 | 403 | 400 | 402 | 4,700 |
2023/05/19 | 402 | 403 | 401 | 401 | 6,800 |
2023/05/18 | 402 | 404 | 402 | 402 | 5,900 |
2023/05/17 | 402 | 404 | 401 | 402 | 8,400 |
2023/05/16 | 400 | 405 | 398 | 402 | 30,500 |
2023/05/15 | 399 | 402 | 399 | 400 | 13,200 |
2023/05/12 | 399 | 401 | 399 | 399 | 3,300 |
2023/05/11 | 402 | 403 | 397 | 401 | 20,600 |
2023/05/10 | 403 | 405 | 399 | 402 | 11,100 |
2023/05/09 | 401 | 403 | 400 | 400 | 9,000 |
2023/05/08 | 405 | 405 | 401 | 401 | 6,900 |
2023/05/02 | 404 | 404 | 400 | 401 | 6,200 |
2023/05/01 | 400 | 405 | 398 | 404 | 19,000 |
2023/04/28 | 400 | 400 | 397 | 400 | 10,200 |
2023/04/27 | 397 | 401 | 396 | 396 | 28,400 |
2023/04/26 | 398 | 400 | 396 | 398 | 8,100 |
2023/04/25 | 398 | 400 | 396 | 398 | 7,800 |
2023/04/24 | 394 | 398 | 394 | 395 | 3,100 |
2023/04/21 | 395 | 397 | 394 | 394 | 3,500 |
2023/04/20 | 393 | 397 | 393 | 396 | 2,900 |
2023/04/19 | 398 | 398 | 395 | 396 | 3,200 |
2023/04/18 | 398 | 398 | 396 | 397 | 1,800 |
2023/04/17 | 396 | 397 | 396 | 396 | 2,700 |
2023/04/14 | 398 | 398 | 395 | 395 | 2,600 |
2023/04/13 | 395 | 398 | 395 | 396 | 9,600 |
2023/04/12 | 392 | 397 | 392 | 395 | 7,500 |
2023/04/11 | 393 | 394 | 391 | 392 | 5,800 |
2023/04/10 | 395 | 397 | 391 | 392 | 5,400 |
2023/04/07 | 392 | 393 | 390 | 390 | 4,800 |
2023/04/06 | 397 | 397 | 392 | 392 | 8,200 |
2023/04/05 | 394 | 398 | 393 | 395 | 9,000 |
2023/04/04 | 400 | 400 | 394 | 394 | 5,300 |
2023/04/03 | 400 | 403 | 396 | 397 | 14,300 |
2023/03/31 | 398 | 399 | 395 | 399 | 7,800 |
2023/03/30 | 399 | 402 | 396 | 400 | 13,700 |
2023/03/29 | 391 | 399 | 391 | 396 | 9,500 |
2023/03/28 | 393 | 393 | 391 | 393 | 4,100 |
2023/03/27 | 391 | 395 | 391 | 394 | 2,900 |
2023/03/24 | 393 | 395 | 391 | 391 | 3,700 |
2023/03/23 | 399 | 399 | 393 | 394 | 7,700 |
2023/03/22 | 394 | 396 | 392 | 394 | 5,900 |
2023/03/20 | 398 | 398 | 393 | 393 | 7,200 |
2023/03/17 | 402 | 405 | 401 | 403 | 11,000 |
2023/03/16 | 396 | 403 | 393 | 403 | 12,000 |
2023/03/15 | 397 | 403 | 397 | 399 | 14,100 |
2023/03/14 | 394 | 399 | 393 | 397 | 12,600 |
2023/03/13 | 395 | 400 | 394 | 400 | 9,200 |
2023/03/10 | 401 | 403 | 400 | 400 | 17,900 |
2023/03/09 | 405 | 405 | 400 | 405 | 10,200 |
2023/03/08 | 403 | 405 | 400 | 404 | 6,400 |
2023/03/07 | 400 | 405 | 400 | 403 | 11,600 |
2023/03/06 | 410 | 412 | 401 | 401 | 16,100 |
2023/03/03 | 403 | 407 | 401 | 406 | 13,900 |
2023/03/02 | 405 | 405 | 400 | 403 | 8,400 |
2023/03/01 | 402 | 402 | 399 | 400 | 7,900 |
2023/02/28 | 406 | 406 | 398 | 405 | 42,300 |
2023/02/27 | 393 | 414 | 393 | 409 | 51,300 |
2023/02/24 | 388 | 395 | 388 | 393 | 18,100 |
2023/02/22 | 398 | 398 | 389 | 391 | 11,200 |
2023/02/21 | 397 | 398 | 387 | 398 | 52,300 |
2023/02/20 | 411 | 416 | 383 | 398 | 244,900 |
2023/02/17 | 369 | 377 | 369 | 374 | 13,800 |
2023/02/16 | 372 | 380 | 372 | 380 | 7,300 |
2023/02/15 | 369 | 373 | 367 | 373 | 8,200 |
2023/02/14 | 376 | 376 | 369 | 373 | 11,800 |
2023/02/13 | 377 | 378 | 376 | 376 | 1,100 |
2023/02/10 | 382 | 382 | 377 | 377 | 4,000 |
2023/02/09 | 381 | 386 | 381 | 382 | 2,200 |
2023/02/08 | 385 | 386 | 380 | 381 | 3,700 |
2023/02/07 | 384 | 387 | 381 | 387 | 13,700 |
2023/02/06 | 379 | 384 | 374 | 384 | 4,900 |
2023/02/03 | 380 | 380 | 377 | 378 | 3,400 |
2023/02/02 | 384 | 384 | 378 | 380 | 3,700 |
2023/02/01 | 380 | 384 | 373 | 384 | 8,800 |
2023/01/31 | 376 | 378 | 375 | 376 | 3,800 |
2023/01/30 | 386 | 388 | 375 | 375 | 31,100 |
2023/01/27 | 381 | 383 | 381 | 381 | 5,600 |
2023/01/26 | 384 | 384 | 380 | 380 | 3,500 |
2023/01/25 | 383 | 384 | 378 | 383 | 7,000 |
2023/01/24 | 380 | 383 | 380 | 383 | 4,600 |
2023/01/23 | 378 | 380 | 377 | 378 | 3,700 |
2023/01/20 | 371 | 378 | 371 | 376 | 5,700 |
2023/01/19 | 370 | 373 | 370 | 370 | 3,500 |
2023/01/18 | 363 | 377 | 363 | 370 | 10,900 |
2023/01/17 | 361 | 364 | 360 | 362 | 9,600 |
2023/01/16 | 360 | 364 | 360 | 364 | 7,700 |
2023/01/13 | 371 | 372 | 362 | 362 | 13,400 |
2023/01/12 | 377 | 377 | 371 | 371 | 8,300 |
2023/01/11 | 381 | 382 | 377 | 377 | 5,500 |
2023/01/10 | 386 | 386 | 378 | 380 | 6,000 |
2023/01/06 | 375 | 378 | 375 | 378 | 10,700 |
2023/01/05 | 383 | 385 | 380 | 380 | 8,300 |
2023/01/04 | 390 | 390 | 383 | 386 | 7,600 |