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 |
---|---|---|---|---|---|---|
2025-02-13 | 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