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
2013/12/30 973 991 970 980 12,500
2013/12/27 960 966 956 962 9,000
2013/12/26 950 968 944 959 34,000
2013/12/25 998 1,005 998 998 32,000
2013/12/24 999 1,005 998 1,004 18,800
2013/12/20 993 997 991 997 10,500
2013/12/19 994 995 990 993 12,200
2013/12/18 992 994 985 994 9,800
2013/12/17 990 995 970 993 16,900
2013/12/16 1,014 1,014 996 996 13,000
2013/12/13 1,010 1,019 999 1,014 9,000
2013/12/12 1,031 1,031 935 1,011 20,500
2013/12/11 1,033 1,034 1,030 1,033 7,100
2013/12/10 1,033 1,034 1,030 1,034 6,600
2013/12/09 1,031 1,037 1,030 1,033 8,100
2013/12/06 1,026 1,031 1,025 1,030 6,800
2013/12/05 1,038 1,040 1,026 1,029 4,000
2013/12/04 1,033 1,040 1,023 1,025 7,400
2013/12/03 1,027 1,033 1,021 1,033 5,900
2013/12/02 1,021 1,030 1,020 1,027 9,500
2013/11/29 1,055 1,055 1,008 1,024 18,400
2013/11/28 1,070 1,075 1,055 1,058 16,400
2013/11/27 1,050 1,071 1,048 1,056 26,900
2013/11/26 1,006 1,045 1,006 1,045 18,000
2013/11/25 1,001 1,006 1,001 1,004 5,800
2013/11/22 998 1,000 997 1,000 10,800
2013/11/21 995 996 994 996 4,000
2013/11/20 990 996 990 992 3,000
2013/11/19 982 990 980 990 4,000
2013/11/18 978 981 978 981 2,800
2013/11/15 980 980 976 978 4,400
2013/11/14 978 981 977 980 2,500
2013/11/13 976 978 973 975 3,100
2013/11/12 975 980 973 975 2,500
2013/11/11 977 981 972 974 8,300
2013/11/08 960 967 960 965 3,300
2013/11/07 957 960 956 960 2,300
2013/11/06 949 952 947 951 3,800
2013/11/05 957 970 945 945 21,600
2013/11/01 958 959 951 956 7,000
2013/10/31 955 957 954 957 3,100
2013/10/30 959 960 951 954 8,500
2013/10/29 970 971 954 961 10,700
2013/10/28 975 979 969 969 8,700
2013/10/25 984 984 976 980 4,700
2013/10/24 970 982 970 974 3,700
2013/10/23 984 985 971 983 11,300
2013/10/22 977 984 976 982 6,900
2013/10/21 977 979 971 974 4,500
2013/10/18 971 972 968 972 2,800
2013/10/17 970 973 968 969 2,900
2013/10/16 970 972 962 962 4,300
2013/10/15 970 972 969 970 4,200
2013/10/11 964 988 964 969 7,300
2013/10/10 944 958 944 958 6,500
2013/10/09 926 938 925 938 3,100
2013/10/08 928 928 922 928 2,400
2013/10/07 929 938 922 931 9,000
2013/10/04 942 970 927 934 6,400
2013/10/03 946 946 930 942 9,200
2013/10/02 996 997 931 946 16,200
2013/10/01 992 995 991 995 4,500
2013/09/30 981 991 980 991 7,800
2013/09/27 980 989 970 989 9,500
2013/09/26 941 974 935 955 11,100
2013/09/25 950 950 935 935 7,800
2013/09/24 917 930 917 922 12,300
2013/09/20 916 918 915 916 3,500
2013/09/19 910 915 905 915 10,000
2013/09/18 894 903 894 903 9,300
2013/09/17 891 894 891 893 3,500
2013/09/13 888 892 888 891 5,300
2013/09/12 889 890 888 888 2,200
2013/09/11 890 891 888 889 2,800
2013/09/10 891 892 886 888 3,000
2013/09/09 890 892 884 887 4,800
2013/09/06 889 889 884 884 6,200
2013/09/05 887 889 886 889 1,500
2013/09/04 888 888 885 885 1,500
2013/09/03 887 888 882 887 3,200
2013/09/02 877 885 877 884 2,300
2013/08/30 879 879 875 877 600
2013/08/29 873 880 872 875 1,300
2013/08/28 874 875 871 875 1,500
2013/08/27 870 882 870 871 3,200
2013/08/26 880 880 870 878 2,700
2013/08/23 885 885 879 879 1,100
2013/08/22 882 887 879 880 1,600
2013/08/21 876 883 876 882 2,100
2013/08/20 875 880 875 875 900
2013/08/19 874 879 873 875 1,000
2013/08/16 875 875 874 874 1,000
2013/08/15 885 885 873 875 1,500
2013/08/14 880 884 875 876 1,200
2013/08/13 875 879 872 879 1,100
2013/08/12 878 880 874 875 1,400
2013/08/09 877 878 872 878 1,300
2013/08/08 874 875 869 870 2,400
2013/08/07 869 875 867 874 1,600
2013/08/06 870 871 869 870 1,800
2013/08/05 870 872 870 870 3,300
2013/08/02 875 878 875 878 2,000
2013/08/01 875 882 875 876 1,100
2013/07/31 885 885 875 875 2,300
2013/07/30 871 883 869 869 2,800
2013/07/29 886 888 870 870 3,400
2013/07/26 888 888 884 888 2,600
2013/07/25 895 895 886 888 1,200
2013/07/24 887 893 887 889 1,600
2013/07/23 886 890 886 887 1,700
2013/07/22 889 890 886 890 2,900
2013/07/19 894 897 890 891 3,400
2013/07/18 896 898 894 894 2,300
2013/07/17 901 901 896 896 1,300
2013/07/16 901 901 895 901 2,100
2013/07/12 900 902 891 901 8,200
2013/07/11 891 898 891 898 3,200
2013/07/10 888 892 886 891 3,600
2013/07/09 885 892 885 888 2,800
2013/07/08 876 892 876 892 7,200
2013/07/05 870 879 869 876 3,200
2013/07/04 866 870 866 870 3,900
2013/07/03 861 869 861 866 4,900
2013/07/02 848 868 838 856 6,700
2013/07/01 820 839 820 838 5,600
2013/06/28 815 822 814 819 5,600
2013/06/27 831 831 800 819 9,500
2013/06/26 889 895 852 852 30,500
2013/06/26 1 -> 100.00 分割
2013/06/25 91,000 91,900 91,000 91,900 269
2013/06/24 91,600 92,400 91,400 91,400 214
2013/06/21 91,800 91,800 90,400 91,400 122
2013/06/20 91,600 92,300 91,300 91,800 60
2013/06/19 91,000 92,100 90,100 91,000 61
2013/06/18 88,000 93,000 86,300 90,100 213
2013/06/17 87,000 87,500 86,600 87,000 106
2013/06/14 86,900 87,100 86,300 86,900 60
2013/06/13 87,000 87,100 86,000 87,000 59
2013/06/12 87,000 87,100 85,100 87,100 95
2013/06/11 87,800 88,800 86,500 87,500 115
2013/06/10 84,500 85,700 82,500 85,000 211
2013/06/07 85,200 87,000 79,000 80,500 339
2013/06/06 90,000 90,600 89,700 89,700 68
2013/06/05 91,900 91,900 90,300 90,700 71
2013/06/04 91,100 92,600 89,700 91,200 191
2013/06/03 98,300 98,500 92,000 94,700 188
2013/05/31 98,800 100,800 97,700 98,500 114
2013/05/30 100,900 100,900 99,400 99,900 79
2013/05/29 99,900 101,600 99,800 100,800 68
2013/05/28 98,100 99,100 97,000 99,100 64
2013/05/27 99,800 99,900 97,100 98,600 87
2013/05/24 99,900 101,300 99,700 100,900 94
2013/05/23 102,800 104,500 99,600 101,300 135
2013/05/22 104,800 104,800 103,700 104,600 38
2013/05/21 104,800 105,000 102,000 103,700 121
2013/05/20 102,300 104,700 101,500 104,700 150
2013/05/17 96,300 100,100 96,300 99,700 92
2013/05/16 100,000 101,300 95,900 96,200 144
2013/05/15 100,500 101,100 98,900 98,900 139
2013/05/14 100,000 100,000 96,200 98,900 217
2013/05/13 104,000 104,000 100,000 101,200 191
2013/05/10 113,000 117,800 102,000 104,000 275
2013/05/09 105,000 113,600 104,400 107,900 262
2013/05/08 97,000 109,000 97,000 103,700 314
2013/05/07 95,900 95,900 93,200 94,000 202
2013/05/02 87,800 89,900 87,500 89,900 106
2013/05/01 87,000 88,700 85,800 87,800 193
2013/04/30 83,100 84,500 83,100 84,500 77
2013/04/26 83,000 83,200 82,700 83,000 48
2013/04/25 82,500 82,900 82,000 82,500 102
2013/04/24 82,400 82,900 82,400 82,500 32
2013/04/23 81,900 82,000 81,800 82,000 32
2013/04/22 81,900 81,900 81,200 81,800 93
2013/04/19 81,600 81,600 81,300 81,600 18
2013/04/18 81,400 81,500 81,100 81,100 60
2013/04/17 81,000 81,300 80,700 81,300 49
2013/04/16 79,700 80,500 79,700 80,500 29
2013/04/15 80,500 80,500 79,700 79,700 78
2013/04/12 81,700 81,700 79,700 80,500 109
2013/04/11 81,300 81,400 80,900 81,400 41
2013/04/10 80,000 81,000 80,000 81,000 48
2013/04/09 81,000 81,000 79,900 79,900 73
2013/04/08 79,500 80,000 78,700 79,900 79
2013/04/05 78,500 80,100 77,300 77,300 81
2013/04/04 76,900 77,200 76,400 77,200 28
2013/04/03 75,900 76,800 75,600 76,300 86
2013/04/02 72,400 76,500 71,400 74,400 159
2013/04/01 80,000 80,600 77,700 78,000 107
2013/03/29 81,700 81,700 79,400 80,000 129
2013/03/28 83,000 83,000 79,800 81,700 120
2013/03/27 80,000 82,300 80,000 82,200 174
2013/03/26 84,300 84,500 79,100 79,300 302
2013/03/25 82,000 82,800 78,900 82,800 138
2013/03/22 79,500 80,000 77,500 78,900 78
2013/03/21 77,300 78,400 76,600 78,000 116
2013/03/19 72,500 77,500 72,500 74,300 117
2013/03/18 73,000 73,900 72,100 73,000 65
2013/03/15 70,800 70,900 69,000 70,900 70
2013/03/14 67,300 69,000 67,200 69,000 62
2013/03/13 66,300 67,000 66,100 66,800 33
2013/03/12 67,000 67,000 65,800 65,800 48
2013/03/11 66,500 67,000 65,400 66,100 41
2013/03/08 66,000 66,500 62,900 65,000 62
2013/03/07 65,500 66,000 64,800 65,800 48
2013/03/06 65,000 65,000 64,200 65,000 51
2013/03/05 62,900 64,000 62,800 64,000 53
2013/03/04 62,500 63,000 62,500 62,800 52
2013/03/01 62,300 62,500 62,300 62,400 38
2013/02/28 62,100 62,300 62,100 62,300 16
2013/02/27 62,200 63,000 61,500 62,000 47
2013/02/26 61,800 62,000 61,500 62,000 38
2013/02/25 61,500 61,500 61,000 61,000 47
2013/02/22 61,300 61,300 60,800 61,100 23
2013/02/21 60,900 61,300 60,200 61,300 38
2013/02/20 60,700 61,000 60,100 61,000 34
2013/02/19 60,100 60,800 60,100 60,700 20
2013/02/18 60,000 60,800 60,000 60,100 20
2013/02/15 61,200 61,200 60,100 60,100 40
2013/02/14 60,500 61,000 60,500 61,000 23
2013/02/13 61,000 61,000 60,600 60,600 16
2013/02/12 60,700 60,900 60,300 60,900 25
2013/02/08 60,600 60,600 60,300 60,400 31
2013/02/07 60,800 60,900 60,700 60,700 8
2013/02/06 61,300 61,500 60,500 60,800 47
2013/02/05 60,000 61,300 60,000 61,200 48
2013/02/04 60,200 61,000 60,000 60,100 65
2013/02/01 59,900 60,000 59,900 60,000 30
2013/01/31 59,800 60,000 59,400 59,900 19
2013/01/30 59,300 59,900 59,300 59,400 27
2013/01/29 59,800 59,800 59,300 59,500 17
2013/01/28 59,600 59,700 59,300 59,300 26
2013/01/25 59,200 59,600 59,000 59,600 22
2013/01/24 59,200 59,200 59,200 59,200 17
2013/01/23 59,400 59,700 59,200 59,200 20
2013/01/22 59,600 59,700 59,300 59,300 28
2013/01/21 59,900 59,900 59,500 59,600 34
2013/01/18 59,800 59,900 59,300 59,900 49
2013/01/17 60,000 60,000 59,200 59,900 30
2013/01/16 59,900 59,900 59,000 59,800 52
2013/01/15 59,100 59,800 59,100 59,600 42
2013/01/11 58,500 59,500 58,500 58,700 46
2013/01/10 58,000 58,400 58,000 58,400 40
2013/01/09 57,600 57,900 57,600 57,900 20
2013/01/08 57,900 57,900 57,400 57,600 40
2013/01/07 56,800 57,700 56,800 57,700 47
2013/01/04 56,700 57,600 56,700 56,700 99

このページの先頭へ