2215 第一屋製パン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 558 | 558 | 523 | 537 | 87,400 | 537 |
| 2025-04-03 | 572 | 574 | 563 | 564 | 29,900 | 564 |
| 2025-04-02 | 582 | 583 | 578 | 582 | 11,300 | 582 |
| 2025-04-01 | 588 | 592 | 582 | 583 | 13,600 | 583 |
| 2025-03-31 | 590 | 590 | 580 | 585 | 23,400 | 585 |
| 2025-03-28 | 606 | 606 | 595 | 595 | 32,900 | 595 |
| 2025-03-27 | 587 | 616 | 587 | 602 | 134,900 | 602 |
| 2025-03-26 | 590 | 595 | 587 | 587 | 19,400 | 587 |
| 2025-03-25 | 589 | 593 | 584 | 593 | 24,400 | 593 |
| 2025-03-24 | 584 | 585 | 579 | 584 | 10,800 | 584 |
| 2025-03-21 | 580 | 588 | 580 | 583 | 29,000 | 583 |
| 2025-03-19 | 580 | 582 | 572 | 580 | 34,900 | 580 |
| 2025-03-18 | 579 | 583 | 577 | 582 | 19,300 | 582 |
| 2025-03-17 | 579 | 582 | 578 | 579 | 10,300 | 579 |
| 2025-03-14 | 579 | 582 | 574 | 580 | 15,700 | 580 |
| 2025-03-13 | 575 | 580 | 575 | 578 | 15,800 | 578 |
| 2025-03-12 | 563 | 576 | 563 | 576 | 33,400 | 576 |
| 2025-03-11 | 564 | 570 | 558 | 569 | 32,800 | 569 |
| 2025-03-10 | 567 | 570 | 564 | 567 | 25,100 | 567 |
| 2025-03-07 | 568 | 570 | 566 | 568 | 30,600 | 568 |
| 2025-03-06 | 576 | 576 | 567 | 569 | 56,300 | 569 |
| 2025-03-05 | 578 | 582 | 575 | 579 | 21,000 | 579 |
| 2025-03-04 | 575 | 579 | 570 | 579 | 63,600 | 579 |
| 2025-03-03 | 571 | 576 | 571 | 575 | 9,800 | 575 |
| 2025-02-28 | 573 | 573 | 563 | 571 | 22,900 | 571 |
| 2025-02-27 | 564 | 575 | 564 | 575 | 15,100 | 575 |
| 2025-02-26 | 570 | 570 | 561 | 563 | 27,500 | 563 |
| 2025-02-25 | 565 | 573 | 558 | 567 | 32,500 | 567 |
| 2025-02-21 | 577 | 577 | 566 | 571 | 55,300 | 571 |
| 2025-02-20 | 584 | 584 | 572 | 581 | 60,800 | 581 |
| 2025-02-19 | 581 | 590 | 581 | 589 | 58,200 | 589 |
| 2025-02-18 | 590 | 590 | 575 | 585 | 61,600 | 585 |
| 2025-02-17 | 608 | 610 | 587 | 588 | 277,700 | 588 |
| 2025-02-14 | 667 | 667 | 650 | 651 | 69,600 | 651 |
| 2025-02-13 | 660 | 672 | 656 | 663 | 52,200 | 663 |
| 2025-02-12 | 659 | 671 | 650 | 654 | 48,400 | 654 |
| 2025-02-10 | 642 | 657 | 640 | 657 | 49,900 | 657 |
| 2025-02-07 | 644 | 644 | 634 | 638 | 29,800 | 638 |
| 2025-02-06 | 637 | 645 | 637 | 644 | 43,500 | 644 |
| 2025-02-05 | 635 | 639 | 630 | 639 | 18,400 | 639 |
| 2025-02-04 | 639 | 642 | 629 | 635 | 15,200 | 635 |
| 2025-02-03 | 632 | 637 | 625 | 636 | 56,000 | 636 |
| 2025-01-31 | 635 | 635 | 630 | 631 | 35,800 | 631 |
| 2025-01-30 | 648 | 649 | 629 | 634 | 135,400 | 634 |
| 2025-01-29 | 649 | 654 | 644 | 652 | 51,500 | 652 |
| 2025-01-28 | 643 | 650 | 642 | 649 | 25,700 | 649 |
| 2025-01-27 | 645 | 651 | 641 | 643 | 28,100 | 643 |
| 2025-01-24 | 643 | 652 | 633 | 645 | 56,700 | 645 |
| 2025-01-23 | 650 | 652 | 640 | 643 | 67,400 | 643 |
| 2025-01-22 | 649 | 656 | 645 | 653 | 65,800 | 653 |
| 2025-01-21 | 633 | 652 | 623 | 652 | 95,100 | 652 |
| 2025-01-20 | 610 | 620 | 610 | 613 | 19,000 | 613 |
| 2025-01-17 | 612 | 614 | 606 | 610 | 27,100 | 610 |
| 2025-01-16 | 630 | 630 | 614 | 614 | 47,100 | 614 |
| 2025-01-15 | 629 | 632 | 611 | 622 | 35,700 | 622 |
| 2025-01-14 | 632 | 638 | 617 | 619 | 78,200 | 619 |
| 2025-01-10 | 641 | 648 | 631 | 634 | 68,700 | 634 |
| 2025-01-09 | 647 | 653 | 625 | 640 | 146,000 | 640 |
| 2025-01-08 | 648 | 673 | 639 | 657 | 418,000 | 657 |
| 2025-01-07 | 607 | 667 | 587 | 633 | 621,900 | 633 |
| 2025-01-06 | 565 | 571 | 560 | 567 | 24,000 | 567 |
分割・併合履歴 ： [2017-06-28]1株→0.1株