2215 第一屋製パン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-1864767864766840,200668
2024-04-1766266364064461,800644
2024-04-1667968165965935,900659
2024-04-1567368867368141,900681
2024-04-1269069767967935,800679
2024-04-1167870566968596,300685
2024-04-1066268665867343,900673
2024-04-0965667065266246,900662
2024-04-0864865464464734,800647
2024-04-0563464462664237,700642
2024-04-0464964963664014,900640
2024-04-0363364762964116,600641
2024-04-0266566963563965,500639
2024-04-0167067065966534,100665
2024-03-2965167065167029,800670
2024-03-2866066364164126,800641
2024-03-2767167466066028,500660
2024-03-2666867265767138,400671
2024-03-2568068267267828,600678
2024-03-2269369367968429,500684
2024-03-2169970968969029,600690
2024-03-1970070068669116,800691
2024-03-1867770467769957,100699
2024-03-1568868867067923,500679
2024-03-14677687670687114,700687
2024-03-1369170567668143,900681
2024-03-12684699675691122,000691
2024-03-11700705678685138,700685
2024-03-0870071470070850,600708
2024-03-07745748698698156,500698
2024-03-06724736708736104,700736
2024-03-0574775572272479,400724
2024-03-0478578775175452,500754
2024-03-0180183078078868,900788
2024-02-2979980978280184,600801
2024-02-28737805735799166,600799
2024-02-27744758731742102,500742
2024-02-2675077474274891,900748
2024-02-22745798738752194,300752
2024-02-21684757684749347,500749
2024-02-20673699665689114,700689
2024-02-19630684630675138,700675
2024-02-16625655612635162,900635
2024-02-15604648588628582,700628
2024-02-14739742725738155,900738
2024-02-1375076274076282,700762
2024-02-09776776744750143,400750
2024-02-0877880077278477,000784
2024-02-07785808769778103,200778
2024-02-06801802777789133,000789
2024-02-05820834802802152,800802
2024-02-02810855802829397,400829
2024-02-017948347378201,200,900820
2024-01-3174974974974932,500749
2024-01-3066067364964982,500649
2024-01-2965367065366159,300661
2024-01-2663864963464533,100645
2024-01-2562864962264231,000642
2024-01-2463564262663347,400633
2024-01-2364265163563741,000637
2024-01-2265165163664051,600640
2024-01-1965765764665141,200651
2024-01-1866466965465531,000655
2024-01-1766567566366345,200663
2024-01-1668468466166934,600669
2024-01-1566969166968540,000685
2024-01-1266967766566725,800667
2024-01-1166867966267546,000675
2024-01-1067067065566142,800661
2024-01-0965167565166952,800669
2024-01-0567568064564845,300648
2024-01-0466267765567537,800675

分割・併合履歴 : [2017-06-28]1株→0.1株