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 |
|---|---|---|---|---|---|
| 2025/06/13 | 217 | 218 | 211 | 211 | 644,200 |
| 2025/06/12 | 222 | 223 | 217 | 218 | 433,700 |
| 2025/06/11 | 215 | 222 | 213 | 222 | 938,600 |
| 2025/06/10 | 215 | 219 | 214 | 215 | 585,500 |
| 2025/06/09 | 209 | 215 | 209 | 212 | 1,143,500 |
| 2025/06/06 | 211 | 215 | 211 | 211 | 944,100 |
| 2025/06/05 | 215 | 215 | 211 | 211 | 758,300 |
| 2025/06/04 | 218 | 220 | 216 | 216 | 228,700 |
| 2025/06/03 | 220 | 220 | 216 | 217 | 264,900 |
| 2025/06/02 | 225 | 225 | 218 | 221 | 555,000 |
| 2025/05/30 | 225 | 225 | 220 | 221 | 596,200 |
| 2025/05/29 | 219 | 228 | 218 | 225 | 1,186,600 |
| 2025/05/28 | 219 | 220 | 216 | 218 | 236,800 |
| 2025/05/27 | 212 | 221 | 211 | 220 | 923,200 |
| 2025/05/26 | 207 | 215 | 207 | 211 | 344,700 |
| 2025/05/23 | 206 | 209 | 206 | 207 | 239,000 |
| 2025/05/22 | 205 | 208 | 204 | 204 | 247,200 |
| 2025/05/21 | 211 | 212 | 203 | 207 | 659,600 |
| 2025/05/20 | 212 | 216 | 208 | 210 | 529,700 |
| 2025/05/19 | 212 | 214 | 206 | 210 | 563,200 |
| 2025/05/16 | 216 | 220 | 205 | 206 | 1,007,700 |
| 2025/05/15 | 220 | 220 | 214 | 218 | 626,100 |
| 2025/05/14 | 219 | 221 | 216 | 220 | 428,600 |
| 2025/05/13 | 220 | 221 | 218 | 220 | 307,500 |
| 2025/05/12 | 224 | 224 | 217 | 217 | 612,800 |
| 2025/05/09 | 220 | 224 | 219 | 222 | 543,400 |
| 2025/05/08 | 226 | 226 | 219 | 221 | 648,800 |
| 2025/05/07 | 217 | 223 | 216 | 220 | 857,300 |
| 2025/05/02 | 219 | 219 | 214 | 217 | 430,400 |
| 2025/05/01 | 218 | 220 | 215 | 219 | 383,200 |
| 2025/04/30 | 218 | 219 | 215 | 218 | 339,100 |
| 2025/04/28 | 218 | 220 | 216 | 217 | 286,700 |
| 2025/04/25 | 215 | 220 | 214 | 216 | 462,100 |
| 2025/04/24 | 219 | 220 | 214 | 216 | 635,900 |
| 2025/04/23 | 214 | 222 | 210 | 220 | 917,100 |
| 2025/04/22 | 215 | 238 | 215 | 217 | 2,486,300 |
| 2025/04/21 | 220 | 221 | 215 | 219 | 432,700 |
| 2025/04/18 | 209 | 221 | 209 | 221 | 1,137,500 |
| 2025/04/17 | 206 | 211 | 206 | 210 | 324,500 |
| 2025/04/16 | 203 | 211 | 203 | 208 | 619,600 |
| 2025/04/15 | 202 | 204 | 200 | 203 | 354,200 |
| 2025/04/14 | 199 | 209 | 191 | 203 | 1,649,100 |
| 2025/04/11 | 185 | 197 | 183 | 197 | 600,300 |
| 2025/04/10 | 190 | 190 | 183 | 187 | 729,200 |
| 2025/04/09 | 180 | 182 | 174 | 178 | 550,500 |
| 2025/04/08 | 175 | 184 | 173 | 183 | 620,500 |
| 2025/04/07 | 166 | 175 | 165 | 165 | 1,236,300 |
| 2025/04/04 | 190 | 191 | 178 | 184 | 1,124,500 |
| 2025/04/03 | 190 | 198 | 189 | 195 | 750,400 |
| 2025/04/02 | 208 | 208 | 196 | 198 | 942,200 |
| 2025/04/01 | 216 | 217 | 208 | 208 | 562,100 |
| 2025/03/31 | 215 | 216 | 209 | 215 | 736,200 |
| 2025/03/28 | 212 | 220 | 212 | 216 | 617,200 |
| 2025/03/27 | 211 | 217 | 211 | 217 | 457,800 |
| 2025/03/26 | 217 | 219 | 211 | 212 | 497,200 |
| 2025/03/25 | 215 | 218 | 212 | 215 | 632,100 |
| 2025/03/24 | 207 | 214 | 202 | 213 | 1,120,500 |
| 2025/03/21 | 220 | 220 | 204 | 207 | 1,274,200 |
| 2025/03/19 | 217 | 221 | 213 | 220 | 1,096,600 |
| 2025/03/18 | 210 | 218 | 207 | 217 | 1,663,300 |
| 2025/03/17 | 211 | 212 | 202 | 210 | 4,297,400 |
| 2025/03/14 | 190 | 193 | 188 | 190 | 434,200 |
| 2025/03/13 | 192 | 192 | 186 | 190 | 729,300 |
| 2025/03/12 | 180 | 192 | 180 | 191 | 1,039,800 |
| 2025/03/11 | 180 | 182 | 176 | 182 | 578,200 |
| 2025/03/10 | 181 | 182 | 177 | 182 | 535,300 |
| 2025/03/07 | 179 | 185 | 176 | 180 | 998,300 |
| 2025/03/06 | 177 | 183 | 170 | 180 | 1,128,000 |
| 2025/03/05 | 164 | 181 | 163 | 174 | 2,390,900 |
| 2025/03/04 | 162 | 162 | 158 | 161 | 219,400 |
| 2025/03/03 | 164 | 166 | 161 | 162 | 235,300 |
| 2025/02/28 | 165 | 165 | 161 | 162 | 317,600 |
| 2025/02/27 | 166 | 168 | 165 | 168 | 123,500 |
| 2025/02/26 | 165 | 167 | 164 | 166 | 117,300 |
| 2025/02/25 | 165 | 167 | 164 | 165 | 257,300 |
| 2025/02/21 | 170 | 170 | 167 | 167 | 190,400 |
| 2025/02/20 | 172 | 172 | 169 | 170 | 247,500 |
| 2025/02/19 | 177 | 177 | 172 | 173 | 187,700 |
| 2025/02/18 | 176 | 179 | 173 | 177 | 358,300 |
| 2025/02/17 | 168 | 176 | 167 | 175 | 630,400 |
| 2025/02/14 | 168 | 171 | 165 | 167 | 424,800 |
| 2025/02/13 | 171 | 172 | 168 | 168 | 368,800 |
| 2025/02/12 | 169 | 171 | 167 | 171 | 342,600 |
| 2025/02/10 | 166 | 169 | 164 | 168 | 252,200 |
| 2025/02/07 | 168 | 169 | 165 | 166 | 229,600 |
| 2025/02/06 | 167 | 168 | 166 | 166 | 236,900 |
| 2025/02/05 | 160 | 166 | 160 | 166 | 261,800 |
| 2025/02/04 | 158 | 160 | 155 | 158 | 207,500 |
| 2025/02/03 | 160 | 160 | 155 | 155 | 357,900 |
| 2025/01/31 | 160 | 160 | 158 | 160 | 150,700 |
| 2025/01/30 | 160 | 160 | 158 | 160 | 188,400 |
| 2025/01/29 | 162 | 162 | 159 | 160 | 119,100 |
| 2025/01/28 | 158 | 162 | 158 | 160 | 237,400 |
| 2025/01/27 | 160 | 160 | 157 | 157 | 228,800 |
| 2025/01/24 | 153 | 159 | 153 | 158 | 271,200 |
| 2025/01/23 | 156 | 156 | 152 | 153 | 227,700 |
| 2025/01/22 | 153 | 155 | 153 | 155 | 191,400 |
| 2025/01/21 | 148 | 153 | 148 | 152 | 367,300 |
| 2025/01/20 | 148 | 149 | 147 | 147 | 239,700 |
| 2025/01/17 | 151 | 152 | 148 | 150 | 438,200 |
| 2025/01/16 | 156 | 157 | 151 | 153 | 268,700 |
| 2025/01/15 | 154 | 156 | 153 | 155 | 252,400 |
| 2025/01/14 | 159 | 159 | 153 | 154 | 445,900 |
| 2025/01/10 | 160 | 163 | 159 | 160 | 318,100 |
| 2025/01/09 | 161 | 161 | 158 | 161 | 428,200 |
| 2025/01/08 | 160 | 163 | 160 | 160 | 530,700 |
| 2025/01/07 | 162 | 165 | 161 | 163 | 599,600 |
| 2025/01/06 | 168 | 169 | 162 | 162 | 685,700 |
| 2024/12/30 | 170 | 173 | 169 | 169 | 480,700 |
| 2024/12/27 | 171 | 176 | 169 | 171 | 1,174,100 |
| 2024/12/26 | 181 | 181 | 173 | 173 | 1,419,100 |
| 2024/12/25 | 179 | 182 | 177 | 181 | 605,500 |
| 2024/12/24 | 173 | 178 | 171 | 178 | 604,400 |
| 2024/12/23 | 181 | 181 | 172 | 173 | 1,569,500 |
| 2024/12/20 | 185 | 186 | 180 | 180 | 740,100 |
| 2024/12/19 | 187 | 188 | 184 | 185 | 618,300 |
| 2024/12/18 | 188 | 189 | 185 | 189 | 514,800 |
| 2024/12/17 | 188 | 188 | 184 | 185 | 498,100 |
| 2024/12/16 | 198 | 198 | 184 | 186 | 1,346,300 |
| 2024/12/13 | 199 | 202 | 198 | 198 | 462,700 |
| 2024/12/12 | 201 | 202 | 200 | 201 | 255,800 |
| 2024/12/11 | 197 | 201 | 196 | 201 | 393,000 |
| 2024/12/10 | 200 | 200 | 193 | 196 | 716,200 |
| 2024/12/09 | 204 | 204 | 196 | 199 | 643,600 |
| 2024/12/06 | 204 | 206 | 199 | 204 | 695,000 |
| 2024/12/05 | 200 | 203 | 198 | 203 | 970,900 |
| 2024/12/04 | 199 | 200 | 196 | 196 | 309,900 |
| 2024/12/03 | 198 | 202 | 197 | 198 | 584,600 |
| 2024/12/02 | 191 | 197 | 189 | 197 | 575,000 |
| 2024/11/29 | 192 | 193 | 188 | 190 | 539,500 |
| 2024/11/28 | 192 | 196 | 190 | 193 | 421,500 |
| 2024/11/27 | 196 | 198 | 190 | 191 | 576,200 |
| 2024/11/26 | 189 | 196 | 188 | 196 | 1,126,800 |
| 2024/11/25 | 192 | 193 | 186 | 187 | 601,300 |
| 2024/11/22 | 188 | 193 | 187 | 192 | 629,300 |
| 2024/11/21 | 187 | 188 | 185 | 188 | 444,800 |
| 2024/11/20 | 184 | 188 | 183 | 186 | 516,700 |
| 2024/11/19 | 179 | 186 | 179 | 182 | 479,900 |
| 2024/11/18 | 187 | 189 | 179 | 182 | 1,210,500 |
| 2024/11/15 | 192 | 194 | 187 | 188 | 1,527,100 |
| 2024/11/14 | 199 | 201 | 194 | 194 | 742,600 |
| 2024/11/13 | 194 | 201 | 193 | 198 | 799,200 |
| 2024/11/12 | 196 | 197 | 192 | 192 | 1,030,200 |
| 2024/11/11 | 196 | 199 | 195 | 198 | 607,800 |
| 2024/11/08 | 199 | 204 | 196 | 196 | 832,700 |
| 2024/11/07 | 208 | 209 | 194 | 200 | 1,878,800 |
| 2024/11/06 | 198 | 209 | 195 | 209 | 1,124,900 |
| 2024/11/05 | 201 | 201 | 193 | 195 | 555,800 |
| 2024/11/01 | 203 | 210 | 197 | 197 | 1,164,400 |
| 2024/10/31 | 200 | 208 | 200 | 204 | 1,274,600 |
| 2024/10/30 | 191 | 201 | 189 | 198 | 915,100 |
| 2024/10/29 | 196 | 196 | 191 | 191 | 337,000 |
| 2024/10/28 | 188 | 195 | 186 | 194 | 530,100 |
| 2024/10/25 | 196 | 196 | 189 | 190 | 704,300 |
| 2024/10/24 | 193 | 195 | 191 | 195 | 493,800 |
| 2024/10/23 | 200 | 200 | 193 | 195 | 883,800 |
| 2024/10/22 | 213 | 213 | 201 | 202 | 984,000 |
| 2024/10/21 | 197 | 213 | 197 | 213 | 1,187,800 |
| 2024/10/18 | 202 | 202 | 196 | 197 | 301,200 |
| 2024/10/17 | 200 | 203 | 198 | 200 | 403,200 |
| 2024/10/16 | 198 | 205 | 196 | 200 | 753,900 |
| 2024/10/15 | 195 | 200 | 191 | 199 | 708,900 |
| 2024/10/11 | 194 | 197 | 189 | 190 | 1,018,300 |
| 2024/10/10 | 211 | 212 | 195 | 195 | 1,692,700 |
| 2024/10/09 | 207 | 211 | 205 | 210 | 638,500 |
| 2024/10/08 | 206 | 212 | 203 | 203 | 716,700 |
| 2024/10/07 | 210 | 211 | 205 | 207 | 837,600 |
| 2024/10/04 | 206 | 207 | 199 | 206 | 986,700 |
| 2024/10/03 | 214 | 220 | 206 | 207 | 1,541,200 |
| 2024/10/02 | 220 | 222 | 210 | 211 | 1,844,000 |
| 2024/10/01 | 208 | 223 | 204 | 222 | 2,595,900 |
| 2024/09/30 | 201 | 206 | 196 | 199 | 1,338,500 |
| 2024/09/27 | 195 | 211 | 193 | 206 | 2,034,500 |
| 2024/09/26 | 185 | 194 | 184 | 193 | 1,154,800 |
| 2024/09/25 | 181 | 184 | 178 | 181 | 565,700 |
| 2024/09/24 | 193 | 194 | 179 | 180 | 1,111,000 |
| 2024/09/20 | 191 | 196 | 191 | 192 | 938,900 |
| 2024/09/19 | 184 | 191 | 184 | 190 | 856,300 |
| 2024/09/18 | 184 | 188 | 180 | 184 | 1,210,500 |
| 2024/09/17 | 178 | 183 | 173 | 181 | 2,425,300 |
| 2024/09/13 | 165 | 167 | 163 | 163 | 324,600 |
| 2024/09/12 | 162 | 168 | 160 | 167 | 456,900 |
| 2024/09/11 | 162 | 166 | 156 | 157 | 348,100 |
| 2024/09/10 | 163 | 164 | 160 | 161 | 171,300 |
| 2024/09/09 | 158 | 163 | 156 | 160 | 348,200 |
| 2024/09/06 | 168 | 168 | 159 | 160 | 509,900 |
| 2024/09/05 | 165 | 172 | 164 | 166 | 369,000 |
| 2024/09/04 | 167 | 171 | 165 | 167 | 551,500 |
| 2024/09/03 | 175 | 178 | 170 | 171 | 550,700 |
| 2024/09/02 | 182 | 185 | 176 | 178 | 890,000 |
| 2024/08/30 | 175 | 179 | 173 | 179 | 644,500 |
| 2024/08/29 | 173 | 176 | 167 | 174 | 494,500 |
| 2024/08/28 | 176 | 178 | 168 | 171 | 462,400 |
| 2024/08/27 | 171 | 176 | 168 | 175 | 1,001,100 |
| 2024/08/26 | 158 | 170 | 157 | 170 | 1,167,000 |
| 2024/08/23 | 158 | 158 | 155 | 157 | 192,600 |
| 2024/08/22 | 160 | 161 | 157 | 159 | 229,800 |
| 2024/08/21 | 161 | 163 | 158 | 159 | 299,400 |
| 2024/08/20 | 158 | 167 | 156 | 163 | 892,000 |
| 2024/08/19 | 157 | 163 | 155 | 155 | 778,800 |