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
2021/12/30 369 369 360 361 273,300
2021/12/29 374 377 366 369 419,600
2021/12/28 381 382 378 382 408,000
2021/12/27 380 380 376 376 246,500
2021/12/24 380 381 374 376 276,900
2021/12/23 382 384 379 379 174,800
2021/12/22 385 387 381 382 154,900
2021/12/21 381 384 374 382 275,100
2021/12/20 383 383 378 379 253,200
2021/12/17 389 389 383 386 178,500
2021/12/16 387 391 385 387 159,900
2021/12/15 385 391 383 386 133,200
2021/12/14 387 388 382 386 219,400
2021/12/13 395 395 387 390 132,300
2021/12/10 393 394 388 389 249,000
2021/12/09 398 402 392 393 236,900
2021/12/08 401 407 398 399 230,700
2021/12/07 398 402 395 398 287,100
2021/12/06 395 403 390 393 223,000
2021/12/03 385 395 382 395 295,600
2021/12/02 387 388 378 381 405,900
2021/12/01 389 395 376 391 395,700
2021/11/30 392 408 391 391 329,000
2021/11/29 391 403 384 388 612,700
2021/11/26 417 422 395 407 634,300
2021/11/25 430 430 403 406 661,200
2021/11/24 413 435 409 433 865,600
2021/11/22 405 416 397 410 469,800
2021/11/19 402 402 390 398 306,600
2021/11/18 414 417 398 402 421,600
2021/11/17 415 426 404 419 652,100
2021/11/16 382 418 378 417 1,420,500
2021/11/15 378 382 370 379 387,400
2021/11/12 380 382 365 370 667,700
2021/11/11 381 383 376 379 190,300
2021/11/10 389 395 375 383 370,200
2021/11/09 399 403 385 388 461,900
2021/11/08 405 411 399 399 370,900
2021/11/05 388 407 387 401 770,900
2021/11/04 386 392 384 388 361,100
2021/11/02 381 388 380 385 220,300
2021/11/01 389 390 381 381 301,700
2021/10/29 384 386 377 383 250,900
2021/10/28 373 384 371 382 326,500
2021/10/27 370 374 369 374 155,800
2021/10/26 365 375 363 373 334,400
2021/10/25 369 369 358 363 483,700
2021/10/22 377 379 365 371 428,000
2021/10/21 381 387 376 376 337,000
2021/10/20 377 386 374 380 459,700
2021/10/19 377 380 373 378 248,000
2021/10/18 387 388 375 377 399,900
2021/10/15 394 395 380 385 408,600
2021/10/14 382 390 376 389 365,300
2021/10/13 395 395 378 382 545,300
2021/10/12 395 401 390 397 393,600
2021/10/11 384 395 382 395 261,300
2021/10/08 376 392 375 390 424,800
2021/10/07 382 383 370 374 397,400
2021/10/06 402 402 377 380 651,400
2021/10/05 396 399 386 395 618,500
2021/10/04 401 421 398 400 1,178,400
2021/10/01 403 403 386 393 608,400
2021/09/30 399 408 390 406 665,500
2021/09/29 390 396 382 393 359,100
2021/09/28 401 404 390 395 419,700
2021/09/27 392 414 390 398 1,048,700
2021/09/24 367 389 363 384 683,300
2021/09/22 375 375 354 356 704,000
2021/09/21 373 379 368 371 986,400
2021/09/17 376 388 374 388 223,000
2021/09/16 389 389 371 378 500,800
2021/09/15 395 395 386 388 339,200
2021/09/14 400 407 396 398 468,900
2021/09/13 388 397 386 395 271,100
2021/09/10 384 392 384 388 260,000
2021/09/09 380 385 377 385 171,900
2021/09/08 383 388 377 385 344,000
2021/09/07 384 387 380 382 255,300
2021/09/06 382 386 375 379 244,400
2021/09/03 373 376 368 372 218,500
2021/09/02 380 381 364 371 393,100
2021/09/01 370 380 369 379 396,800
2021/08/31 374 374 365 367 186,700
2021/08/30 368 373 365 368 226,000
2021/08/27 372 372 357 364 298,300
2021/08/26 360 373 360 373 280,300
2021/08/25 358 364 355 357 197,400
2021/08/24 341 358 341 355 486,700
2021/08/23 336 345 336 340 345,600
2021/08/20 350 354 333 336 626,700
2021/08/19 358 359 350 351 272,700
2021/08/18 351 364 348 361 286,900
2021/08/17 364 369 355 355 382,100
2021/08/16 380 380 360 365 664,200
2021/08/13 387 387 376 382 284,200
2021/08/12 393 394 382 385 261,200
2021/08/11 388 394 384 392 235,300
2021/08/10 368 391 367 390 511,500
2021/08/06 371 374 361 370 752,800
2021/08/05 377 386 371 373 456,500
2021/08/04 400 400 376 377 587,500
2021/08/03 401 403 395 395 368,500
2021/08/02 409 409 400 400 334,300
2021/07/30 411 412 403 405 254,500
2021/07/29 407 411 402 411 505,200
2021/07/28 414 415 404 405 322,800
2021/07/27 411 418 407 415 279,500
2021/07/26 409 416 405 411 391,800
2021/07/21 407 412 404 406 353,300
2021/07/20 403 408 401 402 342,800
2021/07/19 412 415 402 411 451,300
2021/07/16 412 422 410 416 371,700
2021/07/15 425 427 412 415 714,900
2021/07/14 425 442 421 434 443,500
2021/07/13 426 434 426 432 329,000
2021/07/12 420 433 418 430 697,900
2021/07/09 413 428 406 425 1,317,400
2021/07/08 431 433 401 405 2,470,300
2021/07/07 451 460 441 445 899,500
2021/07/06 487 487 442 457 2,497,100
2021/07/05 499 500 476 492 1,296,400
2021/07/02 477 505 458 499 3,394,600
2021/07/01 472 475 450 451 833,100
2021/06/30 469 485 466 475 632,600
2021/06/29 453 479 451 465 1,168,900
2021/06/28 470 473 451 461 1,117,300
2021/06/25 460 479 459 468 791,500
2021/06/24 483 484 453 455 1,299,900
2021/06/23 496 496 484 484 610,700
2021/06/22 500 506 491 496 870,900
2021/06/21 481 501 479 484 1,039,200
2021/06/18 506 506 494 495 1,206,400
2021/06/17 502 515 494 506 1,283,800
2021/06/16 506 510 481 498 2,056,000
2021/06/15 531 532 504 516 2,124,600
2021/06/14 503 535 500 519 4,727,700
2021/06/11 460 505 450 495 5,881,200
2021/06/10 530 550 433 455 6,778,400
2021/06/09 610 610 500 512 13,687,600
2021/06/08 492 551 486 551 4,836,400
2021/06/07 459 500 450 471 5,234,300
2021/06/04 400 449 397 443 2,802,900
2021/06/03 402 417 393 403 2,052,100
2021/06/02 387 409 370 404 2,463,000
2021/06/01 355 390 347 388 2,117,000
2021/05/31 350 356 340 348 838,500
2021/05/28 334 350 329 350 1,212,100
2021/05/27 329 333 322 327 395,500
2021/05/26 340 340 321 323 847,800
2021/05/25 345 346 334 340 649,900
2021/05/24 352 357 333 334 1,714,300
2021/05/21 328 354 324 354 2,571,800
2021/05/20 305 331 297 330 2,016,000
2021/05/19 297 305 291 302 608,700
2021/05/18 288 298 284 297 595,300
2021/05/17 293 302 280 283 1,043,800
2021/05/14 275 286 274 280 424,300
2021/05/13 274 279 270 273 344,400
2021/05/12 285 285 273 277 653,100
2021/05/11 287 287 280 281 423,700
2021/05/10 291 291 285 288 217,900
2021/05/07 288 293 284 291 448,600
2021/05/06 286 288 283 286 239,800
2021/04/30 285 288 281 284 259,300
2021/04/28 285 287 277 287 381,500
2021/04/27 281 285 277 283 284,800
2021/04/26 280 280 274 277 230,700
2021/04/23 273 282 270 278 263,600
2021/04/22 274 279 270 273 238,600
2021/04/21 275 275 268 270 492,200
2021/04/20 280 281 276 278 428,400
2021/04/19 285 285 280 282 410,600
2021/04/16 290 290 283 286 407,100
2021/04/15 298 298 290 290 584,000
2021/04/14 298 303 295 296 304,700
2021/04/13 298 305 296 302 330,600
2021/04/12 300 300 289 298 579,200
2021/04/09 298 301 295 298 287,100
2021/04/08 303 304 296 297 460,100
2021/04/07 304 306 299 305 232,400
2021/04/06 310 312 299 303 451,100
2021/04/05 301 310 298 310 496,200
2021/04/02 300 304 298 300 316,500
2021/04/01 301 302 295 302 253,100
2021/03/31 301 307 297 300 320,700
2021/03/30 291 307 291 307 484,100
2021/03/29 303 306 292 298 444,400
2021/03/26 304 308 296 302 398,200
2021/03/25 292 302 292 300 421,000
2021/03/24 303 305 290 292 913,600
2021/03/23 339 340 308 311 1,340,300
2021/03/22 328 343 324 332 872,000
2021/03/19 323 328 312 324 998,900
2021/03/18 305 333 300 324 1,677,300
2021/03/17 315 338 297 302 1,844,900
2021/03/16 291 310 283 308 1,126,500
2021/03/15 279 292 279 290 708,900
2021/03/12 280 280 274 279 227,900
2021/03/11 280 281 274 279 237,900
2021/03/10 286 286 275 280 293,500
2021/03/09 274 284 272 283 424,000
2021/03/08 275 277 270 270 318,600
2021/03/05 278 278 267 272 454,100
2021/03/04 287 287 276 277 491,000
2021/03/03 284 289 281 288 332,600
2021/03/02 286 286 276 280 379,200
2021/03/01 290 290 281 285 438,000
2021/02/26 292 294 284 285 646,100
2021/02/25 305 305 294 298 557,400
2021/02/24 295 305 287 298 863,400
2021/02/22 289 299 284 298 529,700
2021/02/19 292 292 278 282 410,000
2021/02/18 300 306 287 288 696,000
2021/02/17 275 303 275 299 1,587,700
2021/02/16 283 284 275 275 420,400
2021/02/15 280 296 280 284 689,200
2021/02/12 279 280 261 278 799,800
2021/02/10 275 279 275 278 238,000
2021/02/09 282 284 274 277 440,400
2021/02/08 290 292 277 282 600,700
2021/02/05 271 284 270 280 799,000
2021/02/04 270 274 267 272 264,400
2021/02/03 258 273 258 273 418,200
2021/02/02 256 265 253 261 362,900
2021/02/01 264 265 254 256 371,000
2021/01/29 268 269 248 251 862,100
2021/01/28 246 275 244 275 1,269,400
2021/01/27 248 249 246 249 124,100
2021/01/26 250 251 246 246 180,000
2021/01/25 245 251 243 250 302,200
2021/01/22 246 247 244 245 126,500
2021/01/21 249 251 245 245 354,300
2021/01/20 242 249 241 249 285,100
2021/01/19 241 243 241 243 166,600
2021/01/18 243 244 240 242 209,000
2021/01/15 240 243 240 243 198,400
2021/01/14 241 242 240 240 270,500
2021/01/13 243 244 240 240 272,500
2021/01/12 245 246 241 242 310,300
2021/01/08 243 246 243 246 217,100
2021/01/07 252 252 242 243 661,500
2021/01/06 250 253 250 252 342,000
2021/01/05 255 256 251 251 355,300
2021/01/04 271 271 252 254 637,900

このページの先頭へ