日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 42,100 42,500 42,000 42,500 55
2011/12/29 41,650 42,000 41,600 41,950 57
2011/12/28 41,250 42,200 41,200 42,100 177
2011/12/27 43,950 44,200 43,800 44,200 147
2011/12/26 43,950 44,000 43,600 43,950 133
2011/12/22 44,150 44,200 43,950 43,950 83
2011/12/21 44,050 44,150 44,000 44,150 62
2011/12/20 44,100 44,100 43,950 44,050 45
2011/12/19 44,150 44,150 44,000 44,100 39
2011/12/16 44,100 44,100 44,000 44,000 32
2011/12/15 44,050 44,100 43,850 44,050 41
2011/12/14 44,100 44,100 43,850 43,850 47
2011/12/13 44,000 44,050 43,800 44,000 45
2011/12/12 44,000 44,000 43,900 44,000 53
2011/12/09 43,700 43,950 43,700 43,950 36
2011/12/08 43,650 43,700 43,600 43,700 32
2011/12/07 43,500 43,650 43,500 43,600 28
2011/12/06 43,350 43,500 43,300 43,500 25
2011/12/05 43,250 43,350 43,250 43,350 37
2011/12/02 43,450 43,450 43,250 43,250 19
2011/12/01 43,600 43,600 43,000 43,300 53
2011/11/30 43,550 43,550 43,300 43,300 34
2011/11/29 43,150 43,500 43,150 43,500 15
2011/11/28 43,600 43,600 43,150 43,150 30
2011/11/25 43,000 43,200 43,000 43,150 7
2011/11/24 43,250 43,300 42,750 43,000 58
2011/11/22 43,350 43,500 43,250 43,250 27
2011/11/21 43,300 43,450 43,300 43,400 12
2011/11/18 43,350 43,400 43,300 43,300 5
2011/11/17 43,400 43,450 43,200 43,350 15
2011/11/16 43,400 43,400 43,250 43,400 19
2011/11/15 43,200 43,300 43,150 43,300 20
2011/11/14 43,150 43,150 43,000 43,150 7
2011/11/11 42,900 43,000 42,850 42,850 10
2011/11/10 43,000 43,000 42,900 42,900 14
2011/11/09 43,350 43,350 43,000 43,000 11
2011/11/08 43,400 43,400 42,950 43,050 18
2011/11/07 42,900 43,250 42,900 43,250 19
2011/11/04 43,000 43,000 42,900 42,950 37
2011/11/02 42,900 42,900 42,800 42,900 13
2011/11/01 42,600 42,900 42,600 42,750 17
2011/10/31 42,850 42,900 42,300 42,500 19
2011/10/28 42,500 42,500 42,200 42,200 22
2011/10/27 42,350 42,400 42,000 42,400 9
2011/10/26 42,400 42,400 42,000 42,300 7
2011/10/25 42,050 42,250 42,000 42,250 9
2011/10/24 42,200 42,200 42,050 42,200 15
2011/10/21 42,200 42,200 42,000 42,000 8
2011/10/20 41,750 41,900 41,750 41,900 19
2011/10/19 42,000 42,000 42,000 42,000 12
2011/10/18 42,250 42,300 42,000 42,050 18
2011/10/17 42,300 42,300 42,100 42,200 14
2011/10/14 42,400 42,400 42,000 42,400 14
2011/10/13 42,200 42,400 41,950 42,300 13
2011/10/12 42,100 42,200 42,000 42,000 10
2011/10/11 42,000 42,100 41,900 42,000 12
2011/10/07 41,800 41,900 41,750 41,850 7
2011/10/06 42,000 42,000 41,950 41,950 14
2011/10/05 41,900 41,900 41,700 41,700 13
2011/10/04 41,900 41,950 41,800 41,800 18
2011/10/03 41,600 41,950 41,600 41,900 29
2011/09/30 41,300 41,550 41,300 41,550 19
2011/09/29 41,050 41,200 41,050 41,200 18
2011/09/28 41,150 41,150 41,050 41,050 17
2011/09/27 41,300 41,300 41,050 41,200 16
2011/09/26 41,250 41,250 41,150 41,150 15
2011/09/22 41,200 41,250 41,150 41,200 11
2011/09/21 41,200 41,300 41,150 41,250 13
2011/09/20 41,200 41,300 41,150 41,200 7
2011/09/16 41,300 41,350 41,100 41,300 24
2011/09/15 41,250 41,300 41,200 41,200 15
2011/09/14 41,050 41,200 41,050 41,050 12
2011/09/13 41,000 41,100 40,800 41,050 18
2011/09/12 41,200 41,200 41,000 41,150 34
2011/09/09 40,800 41,200 40,800 41,200 10
2011/09/08 40,800 40,800 40,600 40,800 11
2011/09/07 40,700 41,000 40,700 40,850 9
2011/09/06 41,000 41,000 40,700 40,700 12
2011/09/05 40,700 41,250 40,700 41,000 26
2011/09/02 40,700 40,750 40,650 40,750 17
2011/09/01 40,700 40,700 40,700 40,700 13
2011/08/31 40,700 41,100 40,700 40,700 13
2011/08/30 40,750 40,850 40,750 40,800 11
2011/08/29 40,500 40,750 40,500 40,750 14
2011/08/26 40,500 40,900 40,450 40,450 9
2011/08/25 40,500 40,500 40,450 40,500 15
2011/08/24 40,950 40,950 40,500 40,500 10
2011/08/23 40,650 40,950 40,600 40,950 12
2011/08/22 40,900 40,900 40,650 40,650 9
2011/08/19 41,200 41,200 40,950 41,000 7
2011/08/18 41,100 41,250 41,000 41,250 10
2011/08/17 41,050 41,250 41,050 41,100 9
2011/08/16 40,650 40,900 40,650 40,900 13
2011/08/15 40,950 40,950 40,600 40,700 12
2011/08/12 40,700 40,900 40,600 40,700 5
2011/08/11 40,600 40,900 40,550 40,600 9
2011/08/10 41,100 41,100 40,800 41,100 14
2011/08/09 40,300 40,300 39,900 40,200 52
2011/08/08 40,550 40,700 40,500 40,700 23
2011/08/05 40,900 40,900 40,550 40,550 26
2011/08/04 41,000 41,300 40,950 40,950 15
2011/08/03 41,050 41,300 41,050 41,300 8
2011/08/02 41,150 41,300 41,000 41,300 17
2011/08/01 41,000 41,500 41,000 41,150 13
2011/07/29 41,150 41,150 41,000 41,000 11
2011/07/28 41,050 41,150 41,000 41,000 8
2011/07/27 41,400 41,400 41,000 41,150 16
2011/07/26 41,100 41,100 41,000 41,050 27
2011/07/25 41,100 41,300 41,050 41,300 8
2011/07/22 41,000 41,100 41,000 41,100 30
2011/07/21 41,500 41,500 41,050 41,050 34
2011/07/20 41,250 41,500 41,200 41,500 16
2011/07/19 41,650 41,650 41,250 41,250 40
2011/07/15 42,950 42,950 41,800 42,300 14
2011/07/14 42,500 42,900 41,250 42,900 40
2011/07/13 42,100 42,500 41,250 42,500 54
2011/07/12 41,550 42,200 41,500 42,200 60
2011/07/11 41,500 41,850 41,500 41,550 18
2011/07/08 41,500 41,700 41,300 41,300 17
2011/07/07 41,500 41,600 41,200 41,500 20
2011/07/06 41,400 41,500 41,000 41,500 28
2011/07/05 41,350 41,350 41,000 41,000 24
2011/07/04 41,200 41,400 41,050 41,100 29
2011/07/01 41,000 41,200 40,900 41,200 12
2011/06/30 41,200 41,250 40,700 40,800 44
2011/06/29 41,000 41,400 40,850 40,900 53
2011/06/28 40,600 41,700 40,500 40,850 246
2011/06/27 43,800 44,800 43,750 44,800 173
2011/06/24 43,450 43,700 43,450 43,700 50
2011/06/23 43,350 43,450 43,300 43,450 37
2011/06/22 43,350 43,400 43,000 43,350 35
2011/06/21 43,000 43,450 43,000 43,350 44
2011/06/20 43,350 43,500 43,300 43,500 24
2011/06/17 43,100 43,350 43,050 43,350 25
2011/06/16 43,550 43,550 43,300 43,500 32
2011/06/15 43,650 43,700 43,550 43,600 34
2011/06/14 43,600 43,700 43,600 43,650 31
2011/06/13 43,900 43,900 43,550 43,700 37
2011/06/10 43,900 43,950 43,550 43,800 35
2011/06/09 43,750 43,800 43,600 43,600 24
2011/06/08 43,800 43,900 43,700 43,750 20
2011/06/07 43,900 43,900 43,750 43,800 18
2011/06/06 44,000 44,100 43,800 43,800 39
2011/06/03 43,750 44,000 43,750 44,000 26
2011/06/02 43,300 43,700 43,300 43,650 32
2011/06/01 43,500 43,500 43,000 43,350 40
2011/05/31 42,600 43,300 42,400 42,800 52
2011/05/30 42,300 42,500 42,000 42,400 30
2011/05/27 41,500 41,850 41,500 41,850 20
2011/05/26 41,350 41,850 41,350 41,400 22
2011/05/25 41,200 41,500 41,200 41,350 8
2011/05/24 41,400 41,450 41,150 41,200 21
2011/05/23 41,200 41,300 41,000 41,300 12
2011/05/20 40,300 41,150 40,200 40,600 23
2011/05/19 41,000 41,150 40,000 40,150 113
2011/05/18 41,300 41,300 40,700 41,000 59
2011/05/17 42,000 42,000 41,300 41,300 45
2011/05/16 42,600 43,000 41,950 41,950 63
2011/05/13 42,650 43,000 42,500 42,600 30
2011/05/12 42,800 43,050 42,600 42,600 31
2011/05/11 43,000 43,500 42,700 42,800 29
2011/05/10 43,000 43,000 42,700 42,700 19
2011/05/09 43,500 43,500 42,450 42,450 53
2011/05/06 42,900 43,000 42,700 42,950 20
2011/05/02 42,450 42,800 42,450 42,450 26
2011/04/28 42,300 42,300 42,000 42,050 31
2011/04/27 42,050 42,300 42,000 42,300 24
2011/04/26 42,000 42,100 42,000 42,000 26
2011/04/25 41,900 42,000 41,500 42,000 37
2011/04/22 42,200 42,200 41,850 41,900 18
2011/04/21 41,700 41,900 41,700 41,900 9
2011/04/20 41,650 41,700 41,650 41,650 7
2011/04/19 41,700 41,700 41,600 41,650 8
2011/04/18 42,200 42,200 41,550 41,600 16
2011/04/15 41,700 41,800 41,500 41,500 20
2011/04/14 41,500 41,600 41,500 41,600 12
2011/04/13 41,400 41,500 41,400 41,500 9
2011/04/12 41,500 41,500 41,400 41,400 14
2011/04/11 41,350 41,450 41,350 41,450 14
2011/04/08 41,000 41,350 40,950 41,350 12
2011/04/07 41,300 41,300 41,000 41,000 12
2011/04/06 40,900 41,350 40,800 41,350 18
2011/04/05 41,650 41,650 40,900 40,950 41
2011/04/04 41,300 41,300 41,200 41,200 23
2011/04/01 41,250 41,600 41,250 41,300 7
2011/03/31 41,200 41,600 41,200 41,250 13
2011/03/30 41,300 41,300 41,100 41,200 20
2011/03/29 40,850 41,000 40,400 41,000 12
2011/03/28 41,000 41,000 40,300 40,900 21
2011/03/25 41,200 41,400 41,000 41,300 18
2011/03/24 41,500 41,500 41,150 41,200 15
2011/03/23 41,100 41,750 41,100 41,500 13
2011/03/22 41,450 41,950 41,000 41,050 46
2011/03/18 40,800 41,950 40,750 40,750 33
2011/03/17 39,600 41,000 39,000 41,000 35
2011/03/16 36,300 40,500 36,300 40,300 71
2011/03/15 40,400 40,800 33,400 37,000 163
2011/03/14 35,450 41,400 35,450 40,400 134
2011/03/11 42,700 42,700 42,450 42,450 23
2011/03/10 42,850 42,900 42,750 42,750 12
2011/03/09 43,000 43,000 42,800 42,850 27
2011/03/08 42,950 43,050 42,900 42,900 9
2011/03/07 43,000 43,000 42,900 42,950 27
2011/03/04 43,600 43,600 42,950 42,950 16
2011/03/03 43,500 43,500 42,700 42,950 32
2011/03/02 43,400 43,500 43,350 43,350 19
2011/03/01 43,900 44,000 43,300 43,350 44
2011/02/28 44,000 44,000 43,500 43,900 9
2011/02/25 43,900 44,000 43,800 44,000 8
2011/02/24 44,000 44,000 43,300 43,900 14
2011/02/23 44,100 44,100 43,300 44,000 13
2011/02/22 43,500 43,700 43,100 43,100 16
2011/02/21 43,200 43,400 43,200 43,400 16
2011/02/18 42,900 43,000 42,750 43,000 24
2011/02/17 42,800 42,900 42,800 42,900 22
2011/02/16 42,800 42,900 42,650 42,900 12
2011/02/15 42,700 42,800 42,550 42,800 22
2011/02/14 42,650 42,700 42,400 42,500 21
2011/02/10 42,600 42,600 42,450 42,500 10
2011/02/09 42,400 42,600 42,400 42,500 20
2011/02/08 42,400 42,400 42,300 42,400 13
2011/02/07 42,600 42,600 42,350 42,400 25
2011/02/04 42,500 42,600 42,500 42,600 9
2011/02/03 42,300 42,300 42,300 42,300 5
2011/02/02 42,800 42,800 42,150 42,250 27
2011/02/01 42,800 42,900 42,600 42,600 20
2011/01/31 42,800 42,800 42,750 42,800 11
2011/01/28 42,800 42,900 42,700 42,800 12
2011/01/27 42,800 42,800 42,800 42,800 6
2011/01/26 42,750 42,800 42,750 42,800 4
2011/01/25 43,200 43,200 42,700 42,700 9
2011/01/24 43,250 43,400 42,600 43,400 13
2011/01/21 43,400 43,400 42,500 42,600 108
2011/01/20 43,400 43,500 42,200 42,600 20
2011/01/19 42,800 43,500 42,400 42,450 19
2011/01/18 43,200 43,200 42,900 42,900 32
2011/01/17 43,200 43,300 43,200 43,200 17
2011/01/14 43,550 43,600 43,200 43,200 14
2011/01/13 42,400 43,100 42,400 43,100 46
2011/01/12 42,700 42,800 42,400 42,400 23
2011/01/11 42,850 42,850 42,550 42,600 19
2011/01/07 41,950 42,500 41,950 42,300 19
2011/01/06 41,800 41,850 41,800 41,850 7
2011/01/05 41,650 41,850 41,550 41,800 15
2011/01/04 41,150 41,650 41,150 41,650 14

このページの先頭へ