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
2024-07-1264065864065162,700651
2024-07-1163564362964233,700642
2024-07-1065565563063674,000636
2024-07-0965165464364545,700645
2024-07-0865165264164837,400648
2024-07-0565366565265440,800654
2024-07-0466366365165434,000654
2024-07-0366766865265970,600659
2024-07-0267667666666623,700666
2024-07-0167068166767656,900676
2024-06-2867367766967030,300670
2024-06-2767968167067024,400670
2024-06-2668369167767935,500679
2024-06-2567468466768445,000684
2024-06-2467167766467659,100676
2024-06-2168568667667630,100676
2024-06-2068570068068260,800682
2024-06-1967968767668428,700684
2024-06-1868168967767944,700679
2024-06-1767767966667764,100677
2024-06-1467268366168158,100681
2024-06-1368569167267498,400674
2024-06-12653691652689162,800689
2024-06-1164566164565536,400655
2024-06-1064265063264955,800649
2024-06-0764464763464548,900645
2024-06-0665065664064987,100649
2024-06-05659663637650120,700650
2024-06-04652669651663151,600663
2024-06-03653656637654203,100654
2024-05-31615662604662380,500662
2024-05-306206395926081,081,400608
2024-05-29628633581583224,500583
2024-05-2861663061461638,400616
2024-05-2762562861461523,100615
2024-05-2461862560962070,000620
2024-05-2363863862463052,000630
2024-05-2265465563464178,800641
2024-05-21674674646652114,100652
2024-05-20664690655670103,500670
2024-05-1766867064465482,800654
2024-05-16685714636664258,700664
2024-05-15764766739745114,100745
2024-05-1477577575576338,700763
2024-05-1373076872476857,900768
2024-05-1074274271872344,500723
2024-05-0974274573173950,400739
2024-05-0875475573274021,600740
2024-05-0777077174775053,200750
2024-05-0276677976276737,300767
2024-05-01758801758763126,300763
2024-04-30773791764769120,400769
2024-04-26743755736743128,500743
2024-04-2576077473674968,800749
2024-04-2476877175076479,500764
2024-04-23732775725774190,800774
2024-04-22698727692720105,000720
2024-04-1966668766168163,800681
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