ペッパーフードサービス(3053)の株価時系列情報
ペッパーフードサービス(3053)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 121 | 122 | 119 | 121 | 348,500 |
2024/03/27 | 120 | 125 | 119 | 121 | 502,900 |
2024/03/26 | 123 | 123 | 119 | 120 | 546,100 |
2024/03/25 | 124 | 126 | 122 | 123 | 382,400 |
2024/03/22 | 124 | 126 | 122 | 123 | 395,200 |
2024/03/21 | 124 | 125 | 121 | 122 | 486,100 |
2024/03/19 | 121 | 125 | 121 | 125 | 273,700 |
2024/03/18 | 120 | 123 | 119 | 123 | 310,100 |
2024/03/15 | 122 | 122 | 119 | 120 | 422,300 |
2024/03/14 | 120 | 123 | 119 | 122 | 322,000 |
2024/03/13 | 122 | 123 | 119 | 119 | 304,900 |
2024/03/12 | 119 | 121 | 116 | 120 | 664,000 |
2024/03/11 | 121 | 121 | 117 | 120 | 799,600 |
2024/03/08 | 120 | 125 | 120 | 121 | 505,300 |
2024/03/07 | 125 | 126 | 121 | 121 | 567,600 |
2024/03/06 | 122 | 128 | 122 | 125 | 541,600 |
2024/03/05 | 126 | 127 | 123 | 124 | 547,400 |
2024/03/04 | 130 | 130 | 126 | 128 | 769,500 |
2024/03/01 | 133 | 135 | 130 | 132 | 547,900 |
2024/02/29 | 136 | 141 | 134 | 136 | 859,000 |
2024/02/28 | 131 | 143 | 130 | 138 | 1,422,200 |
2024/02/27 | 129 | 133 | 127 | 129 | 939,200 |
2024/02/26 | 124 | 129 | 122 | 127 | 1,247,400 |
2024/02/22 | 143 | 143 | 125 | 127 | 2,645,000 |
2024/02/21 | 146 | 153 | 141 | 143 | 1,639,200 |
2024/02/20 | 150 | 155 | 139 | 147 | 3,071,500 |
2024/02/19 | 166 | 167 | 145 | 148 | 4,231,100 |
2024/02/16 | 150 | 172 | 142 | 161 | 16,439,500 |
2024/02/15 | 122 | 122 | 122 | 122 | 2,483,900 |
2024/02/14 | 92 | 93 | 91 | 92 | 185,000 |
2024/02/13 | 92 | 93 | 91 | 93 | 96,500 |
2024/02/09 | 91 | 93 | 91 | 93 | 138,400 |
2024/02/08 | 93 | 93 | 91 | 91 | 271,700 |
2024/02/07 | 94 | 95 | 93 | 93 | 209,800 |
2024/02/06 | 94 | 95 | 94 | 95 | 75,600 |
2024/02/05 | 95 | 95 | 94 | 95 | 61,700 |
2024/02/02 | 95 | 95 | 94 | 94 | 35,600 |
2024/02/01 | 95 | 96 | 94 | 95 | 101,600 |
2024/01/31 | 96 | 96 | 94 | 96 | 205,600 |
2024/01/30 | 96 | 97 | 95 | 96 | 134,800 |
2024/01/29 | 96 | 97 | 96 | 96 | 62,800 |
2024/01/26 | 97 | 98 | 96 | 97 | 166,000 |
2024/01/25 | 96 | 98 | 96 | 96 | 118,900 |
2024/01/24 | 98 | 98 | 96 | 96 | 144,000 |
2024/01/23 | 96 | 98 | 96 | 97 | 150,300 |
2024/01/22 | 96 | 99 | 96 | 97 | 283,300 |
2024/01/19 | 96 | 96 | 95 | 95 | 47,300 |
2024/01/18 | 95 | 96 | 94 | 96 | 80,500 |
2024/01/17 | 94 | 96 | 94 | 95 | 132,400 |
2024/01/16 | 95 | 96 | 94 | 95 | 93,400 |
2024/01/15 | 95 | 95 | 94 | 95 | 109,500 |
2024/01/12 | 97 | 98 | 94 | 95 | 347,300 |
2024/01/11 | 99 | 99 | 97 | 97 | 186,800 |
2024/01/10 | 99 | 100 | 98 | 99 | 347,700 |
2024/01/09 | 101 | 101 | 99 | 99 | 296,700 |
2024/01/05 | 102 | 102 | 99 | 99 | 332,700 |
2024/01/04 | 100 | 102 | 97 | 101 | 325,300 |
2023/12/29 | 98 | 100 | 96 | 100 | 269,300 |
2023/12/28 | 95 | 102 | 95 | 99 | 554,300 |
2023/12/27 | 89 | 96 | 89 | 94 | 797,800 |
2023/12/26 | 87 | 89 | 87 | 88 | 576,600 |
2023/12/25 | 88 | 89 | 86 | 87 | 691,300 |
2023/12/22 | 91 | 91 | 88 | 88 | 580,400 |
2023/12/21 | 93 | 93 | 90 | 90 | 565,000 |
2023/12/20 | 94 | 95 | 93 | 93 | 311,900 |
2023/12/19 | 93 | 96 | 92 | 95 | 458,200 |
2023/12/18 | 96 | 96 | 92 | 92 | 722,300 |
2023/12/15 | 99 | 100 | 96 | 97 | 662,900 |
2023/12/14 | 100 | 100 | 99 | 99 | 242,300 |
2023/12/13 | 99 | 100 | 99 | 99 | 222,300 |
2023/12/12 | 101 | 101 | 99 | 100 | 229,800 |
2023/12/11 | 100 | 102 | 100 | 100 | 300,800 |
2023/12/08 | 101 | 101 | 99 | 100 | 533,100 |
2023/12/07 | 103 | 104 | 100 | 102 | 878,500 |
2023/12/06 | 105 | 106 | 103 | 105 | 747,200 |
2023/12/05 | 107 | 108 | 106 | 106 | 323,500 |
2023/12/04 | 108 | 109 | 106 | 107 | 352,900 |
2023/12/01 | 109 | 109 | 108 | 108 | 89,800 |
2023/11/30 | 109 | 109 | 108 | 109 | 76,700 |
2023/11/29 | 110 | 111 | 108 | 109 | 162,900 |
2023/11/28 | 110 | 110 | 108 | 110 | 227,800 |
2023/11/27 | 110 | 111 | 109 | 109 | 276,900 |
2023/11/24 | 113 | 113 | 110 | 111 | 246,200 |
2023/11/22 | 114 | 114 | 111 | 112 | 246,100 |
2023/11/21 | 113 | 114 | 112 | 114 | 153,300 |
2023/11/20 | 111 | 114 | 111 | 113 | 443,700 |
2023/11/17 | 111 | 111 | 109 | 111 | 186,700 |
2023/11/16 | 112 | 113 | 110 | 110 | 209,900 |
2023/11/15 | 111 | 113 | 110 | 113 | 397,500 |
2023/11/14 | 110 | 112 | 110 | 112 | 475,200 |
2023/11/13 | 110 | 111 | 110 | 111 | 101,100 |
2023/11/10 | 110 | 110 | 109 | 110 | 83,500 |
2023/11/09 | 111 | 111 | 110 | 111 | 57,100 |
2023/11/08 | 111 | 111 | 109 | 110 | 156,200 |
2023/11/07 | 110 | 111 | 110 | 110 | 71,600 |
2023/11/06 | 108 | 112 | 108 | 112 | 517,100 |
2023/11/02 | 108 | 109 | 108 | 108 | 151,500 |
2023/11/01 | 108 | 110 | 108 | 110 | 215,800 |
2023/10/31 | 107 | 108 | 104 | 107 | 569,900 |
2023/10/30 | 109 | 110 | 107 | 109 | 420,100 |
2023/10/27 | 109 | 110 | 108 | 110 | 157,500 |
2023/10/26 | 112 | 112 | 109 | 109 | 88,800 |
2023/10/25 | 110 | 112 | 109 | 112 | 170,900 |
2023/10/24 | 110 | 111 | 107 | 110 | 449,100 |
2023/10/23 | 111 | 112 | 110 | 110 | 107,500 |
2023/10/20 | 112 | 113 | 110 | 113 | 286,400 |
2023/10/19 | 111 | 114 | 111 | 113 | 429,700 |
2023/10/18 | 109 | 112 | 109 | 112 | 231,600 |
2023/10/17 | 109 | 111 | 108 | 108 | 197,600 |
2023/10/16 | 110 | 111 | 108 | 108 | 418,800 |
2023/10/13 | 111 | 112 | 110 | 112 | 163,300 |
2023/10/12 | 110 | 112 | 110 | 112 | 244,000 |
2023/10/11 | 111 | 112 | 110 | 110 | 166,000 |
2023/10/10 | 111 | 112 | 110 | 112 | 215,700 |
2023/10/06 | 110 | 112 | 110 | 111 | 110,000 |
2023/10/05 | 109 | 111 | 109 | 110 | 178,400 |
2023/10/04 | 110 | 110 | 108 | 108 | 647,800 |
2023/10/03 | 112 | 112 | 110 | 110 | 311,300 |
2023/10/02 | 114 | 116 | 112 | 112 | 227,900 |
2023/09/29 | 115 | 117 | 115 | 115 | 295,000 |
2023/09/28 | 114 | 115 | 113 | 115 | 285,900 |
2023/09/27 | 115 | 116 | 113 | 116 | 258,200 |
2023/09/26 | 114 | 115 | 113 | 115 | 110,800 |
2023/09/25 | 113 | 114 | 112 | 114 | 257,500 |
2023/09/22 | 112 | 114 | 110 | 114 | 344,400 |
2023/09/21 | 114 | 114 | 111 | 111 | 342,400 |
2023/09/20 | 114 | 115 | 113 | 115 | 177,900 |
2023/09/19 | 116 | 116 | 113 | 115 | 643,800 |
2023/09/15 | 119 | 119 | 116 | 117 | 606,500 |
2023/09/14 | 121 | 121 | 118 | 120 | 399,700 |
2023/09/13 | 121 | 124 | 121 | 121 | 363,600 |
2023/09/12 | 119 | 123 | 119 | 122 | 406,800 |
2023/09/11 | 119 | 119 | 117 | 119 | 339,600 |
2023/09/08 | 119 | 121 | 118 | 119 | 288,000 |
2023/09/07 | 120 | 121 | 119 | 119 | 191,000 |
2023/09/06 | 122 | 122 | 119 | 119 | 375,200 |
2023/09/05 | 120 | 122 | 120 | 122 | 260,000 |
2023/09/04 | 120 | 121 | 119 | 121 | 289,500 |
2023/09/01 | 121 | 122 | 119 | 121 | 339,400 |
2023/08/31 | 123 | 123 | 121 | 122 | 236,000 |
2023/08/30 | 117 | 123 | 117 | 123 | 660,100 |
2023/08/29 | 114 | 118 | 114 | 118 | 367,000 |
2023/08/28 | 115 | 115 | 113 | 115 | 136,600 |
2023/08/25 | 113 | 116 | 112 | 114 | 243,800 |
2023/08/24 | 114 | 115 | 114 | 114 | 198,200 |
2023/08/23 | 114 | 115 | 113 | 115 | 122,700 |
2023/08/22 | 115 | 117 | 113 | 115 | 508,000 |
2023/08/21 | 110 | 114 | 110 | 114 | 320,100 |
2023/08/18 | 111 | 113 | 110 | 110 | 388,300 |
2023/08/17 | 117 | 117 | 109 | 112 | 1,508,400 |
2023/08/16 | 119 | 119 | 117 | 118 | 240,300 |
2023/08/15 | 130 | 130 | 117 | 118 | 2,121,000 |
2023/08/14 | 129 | 133 | 128 | 131 | 791,000 |
2023/08/10 | 125 | 129 | 124 | 129 | 420,800 |
2023/08/09 | 125 | 127 | 123 | 127 | 206,600 |
2023/08/08 | 125 | 127 | 124 | 126 | 262,700 |
2023/08/07 | 120 | 124 | 119 | 124 | 298,000 |
2023/08/04 | 122 | 123 | 120 | 121 | 317,100 |
2023/08/03 | 126 | 126 | 121 | 121 | 323,300 |
2023/08/02 | 126 | 132 | 125 | 126 | 951,600 |
2023/08/01 | 124 | 126 | 123 | 126 | 471,700 |
2023/07/31 | 119 | 123 | 118 | 123 | 420,400 |
2023/07/28 | 117 | 119 | 116 | 119 | 843,300 |
2023/07/27 | 117 | 118 | 116 | 118 | 212,600 |
2023/07/26 | 118 | 119 | 116 | 117 | 430,700 |
2023/07/25 | 121 | 121 | 118 | 118 | 324,500 |
2023/07/24 | 122 | 122 | 120 | 120 | 211,800 |
2023/07/21 | 122 | 123 | 120 | 121 | 280,200 |
2023/07/20 | 121 | 125 | 120 | 124 | 434,400 |
2023/07/19 | 121 | 121 | 119 | 121 | 305,000 |
2023/07/18 | 122 | 123 | 119 | 121 | 805,200 |
2023/07/14 | 124 | 125 | 121 | 122 | 689,800 |
2023/07/13 | 127 | 127 | 122 | 124 | 982,200 |
2023/07/12 | 129 | 130 | 127 | 127 | 279,800 |
2023/07/11 | 127 | 133 | 127 | 132 | 779,600 |
2023/07/10 | 126 | 128 | 125 | 126 | 420,500 |
2023/07/07 | 126 | 127 | 125 | 126 | 502,500 |
2023/07/06 | 130 | 130 | 126 | 127 | 671,100 |
2023/07/05 | 131 | 131 | 129 | 130 | 248,200 |
2023/07/04 | 129 | 131 | 128 | 131 | 278,600 |
2023/07/03 | 130 | 133 | 129 | 130 | 378,400 |
2023/06/30 | 132 | 132 | 127 | 129 | 380,900 |
2023/06/29 | 127 | 133 | 126 | 133 | 502,700 |
2023/06/28 | 129 | 129 | 126 | 128 | 589,100 |
2023/06/27 | 131 | 131 | 128 | 128 | 501,100 |
2023/06/26 | 133 | 134 | 130 | 131 | 555,700 |
2023/06/23 | 139 | 141 | 131 | 132 | 1,157,300 |
2023/06/22 | 134 | 145 | 134 | 141 | 1,827,000 |
2023/06/21 | 135 | 136 | 133 | 133 | 313,200 |
2023/06/20 | 132 | 135 | 132 | 135 | 231,300 |
2023/06/19 | 131 | 134 | 130 | 133 | 339,300 |
2023/06/16 | 131 | 133 | 130 | 133 | 444,500 |
2023/06/15 | 131 | 132 | 130 | 130 | 237,100 |
2023/06/14 | 133 | 133 | 130 | 132 | 334,200 |
2023/06/13 | 133 | 134 | 131 | 132 | 260,300 |
2023/06/12 | 130 | 133 | 129 | 133 | 303,200 |
2023/06/09 | 132 | 132 | 129 | 129 | 368,800 |
2023/06/08 | 133 | 135 | 130 | 132 | 374,300 |
2023/06/07 | 129 | 135 | 128 | 133 | 560,600 |
2023/06/06 | 133 | 134 | 128 | 129 | 682,000 |