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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 160 | 164 | 154 | 156 | 1,245,700 |
| 2024/08/15 | 175 | 182 | 156 | 159 | 5,381,800 |
| 2024/08/14 | 134 | 135 | 128 | 133 | 395,200 |
| 2024/08/13 | 127 | 131 | 125 | 131 | 209,900 |
| 2024/08/09 | 127 | 127 | 123 | 126 | 224,400 |
| 2024/08/08 | 118 | 126 | 118 | 123 | 356,700 |
| 2024/08/07 | 125 | 129 | 123 | 123 | 387,200 |
| 2024/08/06 | 110 | 126 | 110 | 123 | 563,200 |
| 2024/08/05 | 123 | 124 | 104 | 109 | 1,078,900 |
| 2024/08/02 | 136 | 137 | 129 | 130 | 814,000 |
| 2024/08/01 | 142 | 142 | 137 | 139 | 327,300 |
| 2024/07/31 | 142 | 142 | 138 | 142 | 281,500 |
| 2024/07/30 | 145 | 145 | 140 | 143 | 796,400 |
| 2024/07/29 | 147 | 148 | 144 | 146 | 213,200 |
| 2024/07/26 | 143 | 148 | 142 | 143 | 249,100 |
| 2024/07/25 | 141 | 145 | 140 | 143 | 373,600 |
| 2024/07/24 | 145 | 146 | 141 | 143 | 245,900 |
| 2024/07/23 | 145 | 148 | 145 | 146 | 177,400 |
| 2024/07/22 | 152 | 152 | 144 | 146 | 424,000 |
| 2024/07/19 | 154 | 157 | 150 | 150 | 480,000 |
| 2024/07/18 | 148 | 157 | 148 | 153 | 851,400 |
| 2024/07/17 | 148 | 150 | 147 | 148 | 219,100 |
| 2024/07/16 | 148 | 149 | 146 | 146 | 187,000 |
| 2024/07/12 | 141 | 148 | 141 | 148 | 702,900 |
| 2024/07/11 | 142 | 143 | 139 | 141 | 330,500 |
| 2024/07/10 | 145 | 145 | 140 | 141 | 312,800 |
| 2024/07/09 | 143 | 145 | 142 | 144 | 283,300 |
| 2024/07/08 | 139 | 143 | 138 | 142 | 487,600 |
| 2024/07/05 | 139 | 140 | 136 | 136 | 213,700 |
| 2024/07/04 | 135 | 141 | 135 | 138 | 401,500 |
| 2024/07/03 | 135 | 140 | 135 | 135 | 487,100 |
| 2024/07/02 | 134 | 135 | 133 | 133 | 132,100 |
| 2024/07/01 | 132 | 137 | 131 | 134 | 448,600 |
| 2024/06/28 | 132 | 132 | 129 | 131 | 125,900 |
| 2024/06/27 | 131 | 132 | 129 | 131 | 290,200 |
| 2024/06/26 | 129 | 132 | 129 | 131 | 207,800 |
| 2024/06/25 | 128 | 129 | 127 | 129 | 151,900 |
| 2024/06/24 | 127 | 128 | 126 | 128 | 119,800 |
| 2024/06/21 | 128 | 129 | 126 | 127 | 256,300 |
| 2024/06/20 | 128 | 129 | 126 | 128 | 79,200 |
| 2024/06/19 | 127 | 129 | 127 | 128 | 64,400 |
| 2024/06/18 | 127 | 130 | 126 | 128 | 132,300 |
| 2024/06/17 | 126 | 128 | 125 | 127 | 224,700 |
| 2024/06/14 | 126 | 128 | 126 | 126 | 192,000 |
| 2024/06/13 | 129 | 129 | 126 | 126 | 99,300 |
| 2024/06/12 | 128 | 131 | 128 | 129 | 145,000 |
| 2024/06/11 | 130 | 131 | 128 | 128 | 161,900 |
| 2024/06/10 | 127 | 130 | 126 | 130 | 117,700 |
| 2024/06/07 | 125 | 127 | 125 | 127 | 67,800 |
| 2024/06/06 | 130 | 130 | 125 | 125 | 375,600 |
| 2024/06/05 | 133 | 133 | 130 | 130 | 173,200 |
| 2024/06/04 | 132 | 133 | 130 | 132 | 105,200 |
| 2024/06/03 | 135 | 136 | 131 | 132 | 220,100 |
| 2024/05/31 | 131 | 135 | 131 | 133 | 172,700 |
| 2024/05/30 | 128 | 133 | 126 | 133 | 353,000 |
| 2024/05/29 | 134 | 134 | 128 | 128 | 537,300 |
| 2024/05/28 | 137 | 138 | 134 | 135 | 331,900 |
| 2024/05/27 | 133 | 136 | 132 | 135 | 163,200 |
| 2024/05/24 | 132 | 136 | 132 | 132 | 222,200 |
| 2024/05/23 | 133 | 136 | 132 | 132 | 201,900 |
| 2024/05/22 | 131 | 137 | 131 | 133 | 341,100 |
| 2024/05/21 | 133 | 140 | 131 | 131 | 419,400 |
| 2024/05/20 | 135 | 137 | 130 | 132 | 538,500 |
| 2024/05/17 | 123 | 137 | 122 | 135 | 1,303,900 |
| 2024/05/16 | 125 | 125 | 121 | 121 | 364,300 |
| 2024/05/15 | 128 | 130 | 125 | 127 | 467,700 |
| 2024/05/14 | 125 | 128 | 125 | 128 | 170,000 |
| 2024/05/13 | 123 | 127 | 123 | 125 | 274,200 |
| 2024/05/10 | 126 | 126 | 122 | 123 | 406,000 |
| 2024/05/09 | 127 | 127 | 125 | 125 | 135,800 |
| 2024/05/08 | 127 | 128 | 125 | 126 | 180,100 |
| 2024/05/07 | 126 | 129 | 125 | 127 | 339,500 |
| 2024/05/02 | 121 | 128 | 121 | 126 | 700,600 |
| 2024/05/01 | 119 | 123 | 119 | 121 | 589,000 |
| 2024/04/30 | 118 | 120 | 115 | 119 | 475,400 |
| 2024/04/26 | 116 | 118 | 114 | 118 | 422,600 |
| 2024/04/25 | 118 | 118 | 115 | 116 | 217,300 |
| 2024/04/24 | 118 | 118 | 115 | 118 | 263,200 |
| 2024/04/23 | 115 | 117 | 113 | 117 | 449,200 |
| 2024/04/22 | 111 | 114 | 110 | 114 | 317,400 |
| 2024/04/19 | 113 | 113 | 108 | 109 | 527,000 |
| 2024/04/18 | 111 | 114 | 110 | 112 | 267,100 |
| 2024/04/17 | 112 | 112 | 110 | 110 | 244,000 |
| 2024/04/16 | 114 | 114 | 111 | 112 | 501,700 |
| 2024/04/15 | 118 | 118 | 114 | 114 | 551,500 |
| 2024/04/12 | 118 | 118 | 116 | 117 | 284,800 |
| 2024/04/11 | 117 | 118 | 116 | 118 | 136,400 |
| 2024/04/10 | 118 | 120 | 118 | 118 | 155,400 |
| 2024/04/09 | 117 | 119 | 116 | 118 | 205,200 |
| 2024/04/08 | 119 | 119 | 116 | 118 | 382,600 |
| 2024/04/05 | 119 | 120 | 116 | 119 | 689,200 |
| 2024/04/04 | 122 | 122 | 118 | 121 | 310,200 |
| 2024/04/03 | 120 | 121 | 117 | 120 | 553,200 |
| 2024/04/02 | 126 | 126 | 120 | 120 | 451,500 |
| 2024/04/01 | 125 | 129 | 123 | 125 | 589,200 |
| 2024/03/29 | 121 | 126 | 120 | 125 | 598,600 |
| 2024/03/28 | 121 | 122 | 119 | 121 | 348,500 |
| 2024/03/27 | 120 | 125 | 119 | 121 | 502,900 |
| 2024/03/26 | 123 | 123 | 119 | 120 | 546,100 |
| 2024/03/25 | 124 | 126 | 122 | 123 | 382,400 |
| 2024/03/22 | 124 | 126 | 122 | 123 | 395,200 |
| 2024/03/21 | 124 | 125 | 121 | 122 | 486,100 |
| 2024/03/19 | 121 | 125 | 121 | 125 | 273,700 |
| 2024/03/18 | 120 | 123 | 119 | 123 | 310,100 |
| 2024/03/15 | 122 | 122 | 119 | 120 | 422,300 |
| 2024/03/14 | 120 | 123 | 119 | 122 | 322,000 |
| 2024/03/13 | 122 | 123 | 119 | 119 | 304,900 |
| 2024/03/12 | 119 | 121 | 116 | 120 | 664,000 |
| 2024/03/11 | 121 | 121 | 117 | 120 | 799,600 |
| 2024/03/08 | 120 | 125 | 120 | 121 | 505,300 |
| 2024/03/07 | 125 | 126 | 121 | 121 | 567,600 |
| 2024/03/06 | 122 | 128 | 122 | 125 | 541,600 |
| 2024/03/05 | 126 | 127 | 123 | 124 | 547,400 |
| 2024/03/04 | 130 | 130 | 126 | 128 | 769,500 |
| 2024/03/01 | 133 | 135 | 130 | 132 | 547,900 |
| 2024/02/29 | 136 | 141 | 134 | 136 | 859,000 |
| 2024/02/28 | 131 | 143 | 130 | 138 | 1,422,200 |
| 2024/02/27 | 129 | 133 | 127 | 129 | 939,200 |
| 2024/02/26 | 124 | 129 | 122 | 127 | 1,247,400 |
| 2024/02/22 | 143 | 143 | 125 | 127 | 2,645,000 |
| 2024/02/21 | 146 | 153 | 141 | 143 | 1,639,200 |
| 2024/02/20 | 150 | 155 | 139 | 147 | 3,071,500 |
| 2024/02/19 | 166 | 167 | 145 | 148 | 4,231,100 |
| 2024/02/16 | 150 | 172 | 142 | 161 | 16,439,500 |
| 2024/02/15 | 122 | 122 | 122 | 122 | 2,483,900 |
| 2024/02/14 | 92 | 93 | 91 | 92 | 185,000 |
| 2024/02/13 | 92 | 93 | 91 | 93 | 96,500 |
| 2024/02/09 | 91 | 93 | 91 | 93 | 138,400 |
| 2024/02/08 | 93 | 93 | 91 | 91 | 271,700 |
| 2024/02/07 | 94 | 95 | 93 | 93 | 209,800 |
| 2024/02/06 | 94 | 95 | 94 | 95 | 75,600 |
| 2024/02/05 | 95 | 95 | 94 | 95 | 61,700 |
| 2024/02/02 | 95 | 95 | 94 | 94 | 35,600 |
| 2024/02/01 | 95 | 96 | 94 | 95 | 101,600 |
| 2024/01/31 | 96 | 96 | 94 | 96 | 205,600 |
| 2024/01/30 | 96 | 97 | 95 | 96 | 134,800 |
| 2024/01/29 | 96 | 97 | 96 | 96 | 62,800 |
| 2024/01/26 | 97 | 98 | 96 | 97 | 166,000 |
| 2024/01/25 | 96 | 98 | 96 | 96 | 118,900 |
| 2024/01/24 | 98 | 98 | 96 | 96 | 144,000 |
| 2024/01/23 | 96 | 98 | 96 | 97 | 150,300 |
| 2024/01/22 | 96 | 99 | 96 | 97 | 283,300 |
| 2024/01/19 | 96 | 96 | 95 | 95 | 47,300 |
| 2024/01/18 | 95 | 96 | 94 | 96 | 80,500 |
| 2024/01/17 | 94 | 96 | 94 | 95 | 132,400 |
| 2024/01/16 | 95 | 96 | 94 | 95 | 93,400 |
| 2024/01/15 | 95 | 95 | 94 | 95 | 109,500 |
| 2024/01/12 | 97 | 98 | 94 | 95 | 347,300 |
| 2024/01/11 | 99 | 99 | 97 | 97 | 186,800 |
| 2024/01/10 | 99 | 100 | 98 | 99 | 347,700 |
| 2024/01/09 | 101 | 101 | 99 | 99 | 296,700 |
| 2024/01/05 | 102 | 102 | 99 | 99 | 332,700 |
| 2024/01/04 | 100 | 102 | 97 | 101 | 325,300 |