KabuInsight

第一屋製パン

2215
スタンダード/食料品/FIRST BAKING CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13604.0607.0600.0602.0-1.0-0.17%10,900
2026-03-12610.0611.0601.0603.0-8.0-1.31%10,500
2026-03-11618.0618.0609.0611.0-6.0-0.97%5,700
2026-03-10602.0617.0600.0617.0+16.0+2.66%26,800
2026-03-09610.0610.0592.0601.0-11.0-1.80%48,100
2026-03-06614.0615.0611.0612.0+1.0+0.16%4,700
2026-03-05611.0624.0607.0611.0+5.0+0.83%20,900
2026-03-04609.0613.0604.0606.0-6.0-0.98%19,300
2026-03-03617.0617.0609.0612.0-5.0-0.81%19,200
2026-03-02618.0618.0613.0617.0-7.0-1.12%8,900
2026-02-27617.0624.0616.0624.0+10.0+1.63%19,800
2026-02-26615.0616.0612.0614.0-1.0-0.16%8,800
2026-02-25618.0618.0613.0615.0-2.0-0.32%14,900
2026-02-24615.0617.0610.0617.0+3.0+0.49%32,800
2026-02-20616.0618.0611.0614.0-2.0-0.32%13,500
2026-02-19617.0618.0615.0616.0-1.0-0.16%6,700
2026-02-18620.0620.0615.0617.0-1.0-0.16%11,200
2026-02-17618.0622.0614.0618.0+1.0+0.16%20,700
2026-02-16612.0618.0607.0617.0-15.0-2.37%46,800
2026-02-13629.0636.0627.0632.0+3.0+0.48%17,500
2026-02-12633.0635.0627.0629.0-5.0-0.79%14,000
2026-02-10621.0636.0621.0634.0+16.0+2.59%23,100
2026-02-09621.0623.0618.0618.0+1.0+0.16%15,600
2026-02-06625.0625.0613.0617.0-9.0-1.44%16,800
2026-02-05620.0627.0619.0626.0+6.0+0.97%12,900
2026-02-04613.0620.0613.0620.0+8.0+1.31%22,400
2026-02-03611.0613.0610.0612.0+1.0+0.16%3,600
2026-02-02612.0618.0611.0611.0-1.0-0.16%9,000
2026-01-30611.0613.0607.0612.0+1.0+0.16%9,400
2026-01-29615.0616.0605.0611.0-3.0-0.49%16,700
2026-01-28615.0616.0609.0614.0-1.0-0.16%11,100
2026-01-27614.0617.0610.0615.0+1.0+0.16%9,200
2026-01-26622.0622.0614.0614.0-3.0-0.49%11,400
2026-01-23619.0619.0616.0617.0-2.0-0.32%9,800
2026-01-22616.0620.0615.0619.0+3.0+0.49%13,900
2026-01-21628.0628.0616.0616.0-13.0-2.07%37,300
2026-01-20641.0641.0626.0629.0-13.0-2.02%28,000
2026-01-19623.0642.0621.0642.0+21.0+3.38%62,000
2026-01-16615.0622.0615.0621.0+6.0+0.98%27,100
2026-01-15611.0618.0611.0615.0+4.0+0.65%11,000
2026-01-14612.0614.0611.0611.0-1.0-0.16%9,600
2026-01-13611.0612.0607.0612.0+1.0+0.16%37,700
2026-01-09612.0616.0609.0611.0-1.0-0.16%22,400
2026-01-08609.0612.0606.0612.0+1.0+0.16%43,900
2026-01-07611.0613.0609.0611.00.00.00%28,100
2026-01-06609.0612.0609.0611.0+2.0+0.33%20,900
2026-01-05614.0614.0608.0609.0-6.0-0.98%30,700
2025-12-30611.0618.0608.0615.0+4.0+0.65%28,100
2025-12-29607.0618.0599.0611.0-36.0-5.56%126,000
2025-12-26658.0663.0640.0647.0-10.0-1.52%107,200
2025-12-25649.0661.0645.0657.0+10.0+1.55%55,100
2025-12-24648.0650.0646.0647.00.00.00%25,700
2025-12-23645.0650.0643.0647.0+6.0+0.94%27,000
2025-12-22648.0649.0641.0641.0+2.0+0.31%51,500
2025-12-19634.0640.0633.0639.0+7.0+1.11%39,300
2025-12-18635.0635.0629.0632.0-1.0-0.16%20,900
2025-12-17626.0633.0625.0633.0+8.0+1.28%27,200
2025-12-16624.0625.0623.0625.0+2.0+0.32%16,100
2025-12-15624.0625.0621.0623.0+3.0+0.48%20,000
2025-12-12623.0623.0618.0620.0+2.0+0.32%24,500
2025-12-11616.0622.0616.0618.0+3.0+0.49%28,900
2025-12-10614.0616.0613.0615.0+2.0+0.33%26,200
2025-12-09614.0614.0611.0613.0+3.0+0.49%15,600
2025-12-08615.0615.0609.0610.0+3.0+0.49%18,700
2025-12-05606.0608.0606.0607.0+3.0+0.50%15,300
2025-12-04604.0606.0603.0604.0+4.0+0.67%33,700
2025-12-03605.0606.0600.0600.0-4.0-0.66%70,400
2025-12-02611.0611.0604.0604.00.00.00%18,500
2025-12-01612.0612.0604.0604.0-1.0-0.17%37,300
2025-11-28608.0608.0603.0605.0+2.0+0.33%31,000
2025-11-27606.0607.0602.0603.0+2.0+0.33%28,500
2025-11-26604.0605.0601.0601.0+2.0+0.33%17,600
2025-11-25607.0608.0599.0599.0-9.0-1.48%53,900
2025-11-21606.0609.0606.0608.0+2.0+0.33%11,100
2025-11-20610.0610.0606.0606.00.00.00%13,900
2025-11-19606.0609.0600.0606.0+6.0+1.00%26,000
2025-11-18610.0611.0600.0600.0-7.0-1.15%38,400
2025-11-17628.0628.0600.0607.0-13.0-2.10%87,600
2025-11-14625.0627.0620.0620.0-9.0-1.43%27,000
2025-11-13625.0629.0620.0629.0+4.0+0.64%34,000
2025-11-12625.0627.0623.0625.0-2.0-0.32%15,300
2025-11-11626.0627.0622.0627.0+2.0+0.32%22,400
2025-11-10623.0625.0620.0625.0+6.0+0.97%16,900
2025-11-07620.0621.0615.0619.0+3.0+0.49%13,700
2025-11-06625.0625.0614.0616.0-7.0-1.12%34,700
2025-11-05628.0628.0621.0623.0-3.0-0.48%15,200
2025-11-04624.0627.0620.0626.0+6.0+0.97%23,100
2025-10-31620.0624.0616.0620.00.00.00%10,200
2025-10-30613.0620.0611.0620.0+8.0+1.31%35,700
2025-10-29616.0616.0611.0612.0-3.0-0.49%20,500
2025-10-28617.0617.0613.0615.0-2.0-0.32%14,300
2025-10-27617.0620.0610.0617.00.00.00%48,300
2025-10-24621.0621.0608.0617.0-1.0-0.16%40,900
2025-10-23617.0622.0615.0618.0+2.0+0.32%13,200
2025-10-22615.0617.0612.0616.0+2.0+0.33%14,700
2025-10-21614.0615.0611.0614.00.00.00%5,800
2025-10-20615.0615.0613.0614.0+1.0+0.16%13,700
2025-10-17614.0615.0611.0613.00.00.00%7,300
2025-10-16612.0614.0609.0613.0+5.0+0.82%7,600
2025-10-15603.0611.0602.0608.0+5.0+0.83%6,600
2025-10-14605.0609.0599.0603.00.00.00%23,600
2025-10-10608.0608.0600.0603.0-5.0-0.82%19,200
2025-10-09614.0614.0608.0608.0-5.0-0.82%11,000
2025-10-08608.0615.0608.0613.0-2.0-0.33%14,600
2025-10-07605.0615.0605.0615.0+10.0+1.65%16,400
2025-10-06611.0611.0599.0605.00.00.00%42,800
2025-10-03606.0610.0602.0605.0+5.0+0.83%10,400
2025-10-02606.0606.0600.0600.0-1.0-0.17%21,900
2025-10-01614.0614.0601.0601.0-9.0-1.48%32,600
2025-09-30618.0618.0610.0610.0-8.0-1.29%16,200
2025-09-29617.0618.0612.0618.0+1.0+0.16%20,200
2025-09-26617.0617.0614.0617.0+3.0+0.49%7,600
2025-09-25615.0617.0613.0614.0-1.0-0.16%5,400
2025-09-24617.0617.0612.0615.0-1.0-0.16%11,900
2025-09-22617.0617.0611.0616.0+5.0+0.82%12,200
2025-09-19615.0617.0611.0611.0-4.0-0.65%22,700
2025-09-18617.0618.0614.0615.0-2.0-0.32%8,100
2025-09-17619.0619.0613.0617.0+2.0+0.33%13,300
2025-09-16620.0620.0613.0615.0-4.0-0.65%28,100
2025-09-12618.0620.0615.0619.0——13,100

直近120営業日分を表示