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
2020/12/30 280 281 273 273 423,400
2020/12/29 285 288 278 282 681,400
2020/12/28 303 304 298 301 616,500
2020/12/25 301 303 299 303 400,100
2020/12/24 301 301 296 299 273,900
2020/12/23 301 302 296 301 191,400
2020/12/22 301 302 297 298 269,400
2020/12/21 302 306 297 302 255,900
2020/12/18 303 304 295 300 272,900
2020/12/17 296 303 294 301 420,600
2020/12/16 291 298 289 296 331,300
2020/12/15 293 293 287 289 226,600
2020/12/14 298 299 290 291 388,700
2020/12/11 300 300 294 298 213,500
2020/12/10 302 302 297 298 166,100
2020/12/09 303 303 296 299 222,100
2020/12/08 299 303 295 300 303,100
2020/12/07 318 321 293 295 813,200
2020/12/04 296 319 295 314 773,800
2020/12/03 287 296 282 294 365,000
2020/12/02 280 287 277 287 286,100
2020/12/01 280 280 275 279 253,100
2020/11/30 284 295 279 282 381,000
2020/11/27 274 288 270 279 556,000
2020/11/26 275 275 267 271 180,500
2020/11/25 275 282 270 270 300,400
2020/11/24 274 278 268 273 250,500
2020/11/20 264 273 261 269 218,800
2020/11/19 277 277 261 264 278,800
2020/11/18 272 279 268 273 323,700
2020/11/17 275 276 266 275 344,000
2020/11/16 255 269 255 268 304,300
2020/11/13 265 265 254 258 308,700
2020/11/12 278 278 265 265 538,200
2020/11/11 272 286 270 284 511,300
2020/11/10 257 270 254 270 682,400
2020/11/09 258 261 251 252 349,000
2020/11/06 259 259 254 259 208,300
2020/11/05 265 265 252 261 472,900
2020/11/04 265 270 259 265 485,500
2020/11/02 282 285 264 268 533,500
2020/10/30 293 294 285 285 272,800
2020/10/29 295 300 291 295 621,300
2020/10/28 305 305 296 300 290,500
2020/10/27 300 313 295 309 753,200
2020/10/26 307 309 301 301 227,100
2020/10/23 304 308 300 308 199,100
2020/10/22 315 315 303 304 315,900
2020/10/21 312 320 312 317 261,600
2020/10/20 309 327 307 315 515,300
2020/10/19 303 310 299 308 332,900
2020/10/16 312 312 295 295 517,500
2020/10/15 324 324 316 316 181,000
2020/10/14 327 327 320 321 157,300
2020/10/13 332 333 322 323 306,200
2020/10/12 344 344 330 330 345,700
2020/10/09 339 345 335 343 186,900
2020/10/08 348 350 336 338 379,200
2020/10/07 341 344 335 341 174,200
2020/10/06 338 345 333 340 352,900
2020/10/05 331 339 323 337 484,000
2020/10/02 330 336 323 323 392,000
2020/09/30 340 340 329 329 408,100
2020/09/29 338 347 334 342 349,700
2020/09/28 340 340 330 335 412,100
2020/09/25 337 348 337 342 339,800
2020/09/24 356 356 338 339 542,200
2020/09/23 373 373 355 357 498,300
2020/09/18 392 393 371 375 942,200
2020/09/17 403 405 393 394 386,900
2020/09/16 404 407 400 404 184,900
2020/09/15 405 405 398 405 174,500
2020/09/14 406 406 399 403 213,200
2020/09/11 404 412 399 410 284,200
2020/09/10 408 411 401 406 182,700
2020/09/09 408 408 401 408 235,000
2020/09/08 410 417 406 416 216,500
2020/09/07 411 417 405 411 200,700
2020/09/04 403 414 402 413 217,300
2020/09/03 420 425 408 409 241,900
2020/09/02 425 426 408 419 306,900
2020/09/01 430 430 406 423 430,500
2020/08/31 441 445 433 433 286,400
2020/08/28 448 464 418 429 586,200
2020/08/27 456 469 431 440 335,900
2020/08/26 430 455 419 452 441,000
2020/08/25 428 437 422 423 191,400
2020/08/24 434 434 418 426 165,500
2020/08/21 426 440 426 426 135,300
2020/08/20 435 437 425 426 179,300
2020/08/19 432 443 430 441 90,900
2020/08/18 445 445 428 439 186,800
2020/08/17 451 462 442 445 174,900
2020/08/14 447 465 445 451 266,900
2020/08/13 454 465 441 449 168,900
2020/08/12 450 462 441 449 246,600
2020/08/11 449 469 449 460 241,300
2020/08/07 410 440 408 437 284,600
2020/08/06 416 422 404 408 138,100
2020/08/05 415 423 397 418 193,500
2020/08/04 407 414 395 409 183,300
2020/08/03 400 409 382 402 835,600
2020/07/31 431 442 402 407 278,000
2020/07/30 444 453 420 422 210,800
2020/07/29 479 479 444 447 258,400
2020/07/28 489 502 480 486 155,300
2020/07/27 491 491 474 488 176,600
2020/07/22 501 511 493 495 154,200
2020/07/21 505 517 498 505 195,500
2020/07/20 504 506 492 502 140,300
2020/07/17 510 513 497 506 150,500
2020/07/16 507 521 500 514 241,200
2020/07/15 502 521 497 511 278,600
2020/07/14 502 505 484 491 236,100
2020/07/13 500 519 490 504 269,900
2020/07/10 523 538 500 500 392,400
2020/07/09 542 551 518 521 728,300
2020/07/08 510 613 505 572 1,566,500
2020/07/07 555 577 504 513 1,161,600
2020/07/06 463 535 463 535 1,381,500
2020/07/03 520 538 450 455 1,652,400
2020/07/02 501 517 466 468 517,400
2020/07/01 532 532 501 504 463,400
2020/06/30 567 576 532 536 416,400
2020/06/29 580 589 560 564 528,800
2020/06/26 670 670 617 617 468,300
2020/06/25 675 676 647 663 401,400
2020/06/24 683 698 677 684 395,700
2020/06/23 680 714 661 673 783,300
2020/06/22 674 730 611 693 2,217,600
2020/06/19 656 676 656 676 1,446,400
2020/06/18 579 583 574 576 94,700
2020/06/17 594 604 576 578 308,200
2020/06/16 588 596 581 586 241,000
2020/06/15 578 592 573 578 330,600
2020/06/12 540 581 540 575 370,300
2020/06/11 590 590 570 575 362,900
2020/06/10 597 603 585 593 269,200
2020/06/09 618 622 588 597 365,600
2020/06/08 589 619 584 611 618,700
2020/06/05 583 585 570 579 347,200
2020/06/04 603 603 581 587 308,500
2020/06/03 616 622 589 595 551,600
2020/06/02 610 649 595 598 1,292,900
2020/06/01 571 635 570 584 1,095,000
2020/05/29 580 598 571 571 464,300
2020/05/28 585 607 572 583 689,300
2020/05/27 649 669 571 576 1,772,900
2020/05/26 550 629 550 629 856,800
2020/05/25 487 533 487 529 446,500
2020/05/22 484 493 478 485 153,500
2020/05/21 484 497 481 484 156,700
2020/05/20 490 493 470 484 169,000
2020/05/19 483 509 481 488 330,600
2020/05/18 461 464 446 462 243,100
2020/05/15 488 494 456 468 336,600
2020/05/14 496 546 479 479 820,600
2020/05/13 495 495 467 477 271,400
2020/05/12 512 516 485 490 318,600
2020/05/11 460 525 460 511 665,600
2020/05/08 431 451 426 451 356,600
2020/05/07 447 448 420 423 572,600
2020/05/01 463 471 453 463 203,500
2020/04/30 448 475 446 471 324,400
2020/04/28 450 450 432 440 249,100
2020/04/27 430 456 426 447 213,700
2020/04/24 438 448 421 423 166,800
2020/04/23 415 443 415 442 233,100
2020/04/22 419 419 408 415 186,200
2020/04/21 440 440 417 428 285,100
2020/04/20 450 452 428 439 257,600
2020/04/17 433 457 429 442 329,600
2020/04/16 425 431 418 429 129,700
2020/04/15 432 435 420 422 266,500
2020/04/14 410 435 409 428 332,600
2020/04/13 430 434 410 416 282,500
2020/04/10 504 504 425 433 858,100
2020/04/09 440 506 429 503 679,300
2020/04/08 430 436 400 428 245,100
2020/04/07 416 437 411 429 285,100
2020/04/06 382 400 366 400 421,300
2020/04/03 402 407 366 371 355,200
2020/04/02 440 440 402 408 258,200
2020/04/01 450 454 428 432 218,500
2020/03/31 439 453 425 435 308,800
2020/03/30 470 470 420 431 479,200
2020/03/27 436 471 435 471 491,600
2020/03/26 519 523 476 476 722,800
2020/03/25 542 585 528 576 355,300
2020/03/24 500 520 490 512 194,700
2020/03/23 467 490 447 486 216,400
2020/03/19 510 512 437 467 355,200
2020/03/18 490 509 478 487 264,200
2020/03/17 470 506 468 472 604,100
2020/03/16 511 516 490 491 299,600
2020/03/13 498 523 485 506 443,500
2020/03/12 573 580 538 544 309,100
2020/03/11 610 634 598 598 242,700
2020/03/10 565 614 544 607 369,000
2020/03/09 621 624 581 585 317,800
2020/03/06 664 670 640 644 276,900
2020/03/05 720 720 676 677 295,500
2020/03/04 685 714 683 704 212,100
2020/03/03 734 739 694 698 239,100
2020/03/02 689 738 681 717 297,900
2020/02/28 708 736 686 698 573,000
2020/02/27 796 800 738 756 756,900
2020/02/26 807 818 795 809 287,100
2020/02/25 818 830 815 818 292,500
2020/02/21 862 874 851 868 253,700
2020/02/20 894 903 867 869 234,700
2020/02/19 866 898 866 891 202,400
2020/02/18 898 900 867 880 314,800
2020/02/17 902 936 881 903 463,200
2020/02/14 925 926 901 902 178,300
2020/02/13 920 926 910 925 205,700
2020/02/12 945 948 924 924 250,700
2020/02/10 942 950 933 947 319,600
2020/02/07 975 980 948 948 207,700
2020/02/06 980 992 972 973 178,400
2020/02/05 998 1,001 970 978 212,100
2020/02/04 957 988 956 981 210,300
2020/02/03 945 961 945 955 199,100
2020/01/31 949 974 949 970 253,700
2020/01/30 950 964 943 949 332,100
2020/01/29 970 972 950 951 241,100
2020/01/28 960 977 952 971 273,600
2020/01/27 960 978 959 975 257,800
2020/01/24 999 999 974 985 387,900
2020/01/23 1,006 1,011 995 996 328,100
2020/01/22 1,000 1,013 987 1,011 489,700
2020/01/21 1,016 1,027 1,006 1,006 323,900
2020/01/20 1,064 1,065 1,028 1,030 417,900
2020/01/17 1,055 1,078 1,052 1,066 282,200
2020/01/16 1,060 1,064 1,052 1,060 308,200
2020/01/15 1,070 1,080 1,056 1,066 311,500
2020/01/14 1,118 1,118 1,072 1,081 434,900
2020/01/10 1,135 1,150 1,120 1,121 193,200
2020/01/09 1,140 1,159 1,138 1,145 99,600
2020/01/08 1,153 1,166 1,125 1,136 271,700
2020/01/07 1,174 1,180 1,150 1,164 353,700
2020/01/06 1,250 1,251 1,177 1,177 445,700

このページの先頭へ