3053 (株)ペッパーフードサービス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 198 | 202 | 197 | 198 | 584,600 | 198 |
| 2024-12-02 | 191 | 197 | 189 | 197 | 575,000 | 197 |
| 2024-11-29 | 192 | 193 | 188 | 190 | 539,500 | 190 |
| 2024-11-28 | 192 | 196 | 190 | 193 | 421,500 | 193 |
| 2024-11-27 | 196 | 198 | 190 | 191 | 576,200 | 191 |
| 2024-11-26 | 189 | 196 | 188 | 196 | 1,126,800 | 196 |
| 2024-11-25 | 192 | 193 | 186 | 187 | 601,300 | 187 |
| 2024-11-22 | 188 | 193 | 187 | 192 | 629,300 | 192 |
| 2024-11-21 | 187 | 188 | 185 | 188 | 444,800 | 188 |
| 2024-11-20 | 184 | 188 | 183 | 186 | 474,800 | 186 |
| 2024-11-19 | 179 | 186 | 179 | 183 | 430,600 | 183 |
| 2024-11-18 | 187 | 189 | 179 | 182 | 1,138,300 | 182 |
| 2024-11-15 | 192 | 194 | 187 | 188 | 1,427,000 | 188 |
| 2024-11-14 | 199 | 201 | 194 | 195 | 658,500 | 195 |
| 2024-11-13 | 194 | 201 | 193 | 198 | 744,600 | 198 |
| 2024-11-12 | 196 | 197 | 192 | 194 | 993,800 | 194 |
| 2024-11-11 | 196 | 199 | 195 | 198 | 576,500 | 198 |
| 2024-11-08 | 199 | 204 | 197 | 197 | 781,700 | 197 |
| 2024-11-07 | 208 | 209 | 194 | 200 | 1,826,800 | 200 |
| 2024-11-06 | 198 | 209 | 195 | 209 | 1,094,500 | 209 |
| 2024-11-05 | 201 | 201 | 193 | 195 | 516,900 | 195 |
| 2024-11-01 | 203 | 210 | 197 | 197 | 1,164,400 | 197 |
| 2024-10-31 | 200 | 208 | 200 | 204 | 1,274,600 | 204 |
| 2024-10-30 | 191 | 201 | 189 | 198 | 915,100 | 198 |
| 2024-10-29 | 196 | 196 | 191 | 191 | 337,000 | 191 |
| 2024-10-28 | 188 | 195 | 186 | 194 | 530,100 | 194 |
| 2024-10-25 | 196 | 196 | 189 | 190 | 704,300 | 190 |
| 2024-10-24 | 193 | 195 | 191 | 195 | 493,800 | 195 |
| 2024-10-23 | 200 | 200 | 193 | 195 | 883,800 | 195 |
| 2024-10-22 | 213 | 213 | 201 | 202 | 984,000 | 202 |
| 2024-10-21 | 197 | 213 | 197 | 213 | 1,187,800 | 213 |
| 2024-10-18 | 202 | 202 | 196 | 197 | 301,200 | 197 |
| 2024-10-17 | 200 | 203 | 198 | 200 | 403,200 | 200 |
| 2024-10-16 | 198 | 205 | 196 | 200 | 753,900 | 200 |
| 2024-10-15 | 195 | 200 | 191 | 199 | 708,900 | 199 |
| 2024-10-11 | 194 | 197 | 189 | 190 | 1,018,300 | 190 |
| 2024-10-10 | 211 | 212 | 195 | 195 | 1,692,700 | 195 |
| 2024-10-09 | 207 | 211 | 205 | 210 | 638,500 | 210 |
| 2024-10-08 | 206 | 212 | 203 | 203 | 716,700 | 203 |
| 2024-10-07 | 210 | 211 | 205 | 207 | 837,600 | 207 |
| 2024-10-04 | 206 | 207 | 199 | 206 | 986,700 | 206 |
| 2024-10-03 | 214 | 220 | 206 | 207 | 1,541,200 | 207 |
| 2024-10-02 | 220 | 222 | 210 | 211 | 1,844,000 | 211 |
| 2024-10-01 | 208 | 223 | 204 | 222 | 2,595,900 | 222 |
| 2024-09-30 | 201 | 206 | 196 | 199 | 1,338,500 | 199 |
| 2024-09-27 | 195 | 211 | 193 | 206 | 2,034,500 | 206 |
| 2024-09-26 | 185 | 194 | 184 | 193 | 1,154,800 | 193 |
| 2024-09-25 | 181 | 184 | 178 | 181 | 565,700 | 181 |
| 2024-09-24 | 193 | 194 | 179 | 180 | 1,111,000 | 180 |
| 2024-09-20 | 191 | 196 | 191 | 192 | 938,900 | 192 |
| 2024-09-19 | 184 | 191 | 184 | 190 | 856,300 | 190 |
| 2024-09-18 | 184 | 188 | 180 | 184 | 1,210,500 | 184 |
| 2024-09-17 | 178 | 183 | 173 | 181 | 2,425,300 | 181 |
| 2024-09-13 | 165 | 167 | 163 | 163 | 324,600 | 163 |
| 2024-09-12 | 162 | 168 | 160 | 167 | 456,900 | 167 |
| 2024-09-11 | 162 | 166 | 156 | 157 | 348,100 | 157 |
| 2024-09-10 | 163 | 164 | 160 | 161 | 171,300 | 161 |
| 2024-09-09 | 158 | 163 | 156 | 160 | 348,200 | 160 |
| 2024-09-06 | 168 | 168 | 159 | 160 | 509,900 | 160 |
| 2024-09-05 | 165 | 172 | 164 | 166 | 369,000 | 166 |
| 2024-09-04 | 167 | 171 | 165 | 167 | 551,500 | 167 |
| 2024-09-03 | 175 | 178 | 170 | 171 | 550,700 | 171 |
| 2024-09-02 | 182 | 185 | 176 | 178 | 890,000 | 178 |
| 2024-08-30 | 175 | 179 | 173 | 179 | 644,500 | 179 |
| 2024-08-29 | 173 | 176 | 167 | 174 | 494,500 | 174 |
| 2024-08-28 | 176 | 178 | 168 | 171 | 462,400 | 171 |
| 2024-08-27 | 171 | 176 | 168 | 175 | 1,001,100 | 175 |
| 2024-08-26 | 158 | 170 | 157 | 170 | 1,167,000 | 170 |
| 2024-08-23 | 158 | 158 | 155 | 157 | 192,600 | 157 |
| 2024-08-22 | 160 | 161 | 157 | 159 | 229,800 | 159 |
| 2024-08-21 | 161 | 163 | 158 | 159 | 299,400 | 159 |
| 2024-08-20 | 158 | 167 | 156 | 163 | 892,000 | 163 |
| 2024-08-19 | 157 | 163 | 155 | 155 | 778,800 | 155 |
| 2024-08-16 | 160 | 164 | 154 | 156 | 1,245,700 | 156 |
| 2024-08-15 | 175 | 182 | 156 | 159 | 5,381,800 | 159 |
| 2024-08-14 | 134 | 135 | 128 | 133 | 395,200 | 133 |
| 2024-08-13 | 127 | 131 | 125 | 131 | 209,900 | 131 |
| 2024-08-09 | 127 | 127 | 123 | 126 | 224,400 | 126 |
| 2024-08-08 | 118 | 126 | 118 | 123 | 356,700 | 123 |
| 2024-08-07 | 125 | 129 | 123 | 123 | 387,200 | 123 |
| 2024-08-06 | 110 | 126 | 110 | 123 | 563,200 | 123 |
| 2024-08-05 | 123 | 124 | 104 | 109 | 1,078,900 | 109 |
| 2024-08-02 | 136 | 137 | 129 | 130 | 814,000 | 130 |
| 2024-08-01 | 142 | 142 | 137 | 139 | 327,300 | 139 |
| 2024-07-31 | 142 | 142 | 138 | 142 | 281,500 | 142 |
| 2024-07-30 | 145 | 145 | 140 | 143 | 796,400 | 143 |
| 2024-07-29 | 147 | 148 | 144 | 146 | 213,200 | 146 |
| 2024-07-26 | 143 | 148 | 142 | 143 | 249,100 | 143 |
| 2024-07-25 | 141 | 145 | 140 | 143 | 373,600 | 143 |
| 2024-07-24 | 145 | 146 | 141 | 143 | 245,900 | 143 |
| 2024-07-23 | 145 | 148 | 145 | 146 | 177,400 | 146 |
| 2024-07-22 | 152 | 152 | 144 | 146 | 424,000 | 146 |
| 2024-07-19 | 154 | 157 | 150 | 150 | 480,000 | 150 |
| 2024-07-18 | 148 | 157 | 148 | 153 | 851,400 | 153 |
| 2024-07-17 | 148 | 150 | 147 | 148 | 219,100 | 148 |
| 2024-07-16 | 148 | 149 | 146 | 146 | 187,000 | 146 |
| 2024-07-12 | 141 | 148 | 141 | 148 | 702,900 | 148 |
| 2024-07-11 | 142 | 143 | 139 | 141 | 330,500 | 141 |
| 2024-07-10 | 145 | 145 | 140 | 141 | 312,800 | 141 |
| 2024-07-09 | 143 | 145 | 142 | 144 | 283,300 | 144 |
| 2024-07-08 | 139 | 143 | 138 | 142 | 487,600 | 142 |
| 2024-07-05 | 139 | 140 | 136 | 136 | 213,700 | 136 |
| 2024-07-04 | 135 | 141 | 135 | 138 | 401,500 | 138 |
| 2024-07-03 | 135 | 140 | 135 | 135 | 487,100 | 135 |
| 2024-07-02 | 134 | 135 | 133 | 133 | 132,100 | 133 |
| 2024-07-01 | 132 | 137 | 131 | 134 | 448,600 | 134 |
| 2024-06-28 | 132 | 132 | 129 | 131 | 125,900 | 131 |
| 2024-06-27 | 131 | 132 | 129 | 131 | 290,200 | 131 |
| 2024-06-26 | 129 | 132 | 129 | 131 | 207,800 | 131 |
| 2024-06-25 | 128 | 129 | 127 | 129 | 151,900 | 129 |
| 2024-06-24 | 127 | 128 | 126 | 128 | 119,800 | 128 |
| 2024-06-21 | 128 | 129 | 126 | 127 | 256,300 | 127 |
| 2024-06-20 | 128 | 129 | 126 | 128 | 79,200 | 128 |
| 2024-06-19 | 127 | 129 | 127 | 128 | 64,400 | 128 |
| 2024-06-18 | 127 | 130 | 126 | 128 | 132,300 | 128 |
| 2024-06-17 | 126 | 128 | 125 | 127 | 224,700 | 127 |
| 2024-06-14 | 126 | 128 | 126 | 126 | 192,000 | 126 |
| 2024-06-13 | 129 | 129 | 126 | 126 | 99,300 | 126 |
| 2024-06-12 | 128 | 131 | 128 | 129 | 145,000 | 129 |
| 2024-06-11 | 130 | 131 | 128 | 128 | 161,900 | 128 |
| 2024-06-10 | 127 | 130 | 126 | 130 | 117,700 | 130 |
| 2024-06-07 | 125 | 127 | 125 | 127 | 67,800 | 127 |
| 2024-06-06 | 130 | 130 | 125 | 125 | 375,600 | 125 |
| 2024-06-05 | 133 | 133 | 130 | 130 | 173,200 | 130 |
| 2024-06-04 | 132 | 133 | 130 | 132 | 105,200 | 132 |
| 2024-06-03 | 135 | 136 | 131 | 132 | 220,100 | 132 |
| 2024-05-31 | 131 | 135 | 131 | 133 | 172,700 | 133 |
| 2024-05-30 | 128 | 133 | 126 | 133 | 353,000 | 133 |
| 2024-05-29 | 134 | 134 | 128 | 128 | 537,300 | 128 |
| 2024-05-28 | 137 | 138 | 134 | 135 | 331,900 | 135 |
| 2024-05-27 | 133 | 136 | 132 | 135 | 163,200 | 135 |
| 2024-05-24 | 132 | 136 | 132 | 132 | 222,200 | 132 |
| 2024-05-23 | 133 | 136 | 132 | 132 | 201,900 | 132 |
| 2024-05-22 | 131 | 137 | 131 | 133 | 341,100 | 133 |
| 2024-05-21 | 133 | 140 | 131 | 131 | 419,400 | 131 |
| 2024-05-20 | 135 | 137 | 130 | 132 | 538,500 | 132 |
| 2024-05-17 | 123 | 137 | 122 | 135 | 1,303,900 | 135 |
| 2024-05-16 | 125 | 125 | 121 | 121 | 364,300 | 121 |
| 2024-05-15 | 128 | 130 | 125 | 127 | 467,700 | 127 |
| 2024-05-14 | 125 | 128 | 125 | 128 | 170,000 | 128 |
| 2024-05-13 | 123 | 127 | 123 | 125 | 274,200 | 125 |
| 2024-05-10 | 126 | 126 | 122 | 123 | 406,000 | 123 |
| 2024-05-09 | 127 | 127 | 125 | 125 | 135,800 | 125 |
| 2024-05-08 | 127 | 128 | 125 | 126 | 180,100 | 126 |
| 2024-05-07 | 126 | 129 | 125 | 127 | 339,500 | 127 |
| 2024-05-02 | 121 | 128 | 121 | 126 | 700,600 | 126 |
| 2024-05-01 | 119 | 123 | 119 | 121 | 589,000 | 121 |
| 2024-04-30 | 118 | 120 | 115 | 119 | 475,400 | 119 |
| 2024-04-26 | 116 | 118 | 114 | 118 | 422,600 | 118 |
| 2024-04-25 | 118 | 118 | 115 | 116 | 217,300 | 116 |
| 2024-04-24 | 118 | 118 | 115 | 118 | 263,200 | 118 |
| 2024-04-23 | 115 | 117 | 113 | 117 | 449,200 | 117 |
| 2024-04-22 | 111 | 114 | 110 | 114 | 317,400 | 114 |
| 2024-04-19 | 113 | 113 | 108 | 109 | 527,000 | 109 |
| 2024-04-18 | 111 | 114 | 110 | 112 | 267,100 | 112 |
| 2024-04-17 | 112 | 112 | 110 | 110 | 244,000 | 110 |
| 2024-04-16 | 114 | 114 | 111 | 112 | 501,700 | 112 |
| 2024-04-15 | 118 | 118 | 114 | 114 | 551,500 | 114 |
| 2024-04-12 | 118 | 118 | 116 | 117 | 284,800 | 117 |
| 2024-04-11 | 117 | 118 | 116 | 118 | 136,400 | 118 |
| 2024-04-10 | 118 | 120 | 118 | 118 | 155,400 | 118 |
| 2024-04-09 | 117 | 119 | 116 | 118 | 205,200 | 118 |
| 2024-04-08 | 119 | 119 | 116 | 118 | 382,600 | 118 |
| 2024-04-05 | 119 | 120 | 116 | 119 | 689,200 | 119 |
| 2024-04-04 | 122 | 122 | 118 | 121 | 310,200 | 121 |
| 2024-04-03 | 120 | 121 | 117 | 120 | 553,200 | 120 |
| 2024-04-02 | 126 | 126 | 120 | 120 | 451,500 | 120 |
| 2024-04-01 | 125 | 129 | 123 | 125 | 589,200 | 125 |
| 2024-03-29 | 121 | 126 | 120 | 125 | 598,600 | 125 |
| 2024-03-28 | 121 | 122 | 119 | 121 | 348,500 | 121 |
| 2024-03-27 | 120 | 125 | 119 | 121 | 502,900 | 121 |
| 2024-03-26 | 123 | 123 | 119 | 120 | 546,100 | 120 |
| 2024-03-25 | 124 | 126 | 122 | 123 | 382,400 | 123 |
| 2024-03-22 | 124 | 126 | 122 | 123 | 395,200 | 123 |
| 2024-03-21 | 124 | 125 | 121 | 122 | 486,100 | 122 |
| 2024-03-19 | 121 | 125 | 121 | 125 | 273,700 | 125 |
| 2024-03-18 | 120 | 123 | 119 | 123 | 310,100 | 123 |
| 2024-03-15 | 122 | 122 | 119 | 120 | 422,300 | 120 |
| 2024-03-14 | 120 | 123 | 119 | 122 | 322,000 | 122 |
| 2024-03-13 | 122 | 123 | 119 | 119 | 304,900 | 119 |
| 2024-03-12 | 119 | 121 | 116 | 120 | 664,000 | 120 |
| 2024-03-11 | 121 | 121 | 117 | 120 | 799,600 | 120 |
| 2024-03-08 | 120 | 125 | 120 | 121 | 505,300 | 121 |
| 2024-03-07 | 125 | 126 | 121 | 121 | 567,600 | 121 |
| 2024-03-06 | 122 | 128 | 122 | 125 | 541,600 | 125 |
| 2024-03-05 | 126 | 127 | 123 | 124 | 547,400 | 124 |
| 2024-03-04 | 130 | 130 | 126 | 128 | 769,500 | 128 |
| 2024-03-01 | 133 | 135 | 130 | 132 | 547,900 | 132 |
| 2024-02-29 | 136 | 141 | 134 | 136 | 859,000 | 136 |
| 2024-02-28 | 131 | 143 | 130 | 138 | 1,422,200 | 138 |
| 2024-02-27 | 129 | 133 | 127 | 129 | 939,200 | 129 |
| 2024-02-26 | 124 | 129 | 122 | 127 | 1,247,400 | 127 |
| 2024-02-22 | 143 | 143 | 125 | 127 | 2,645,000 | 127 |
| 2024-02-21 | 146 | 153 | 141 | 143 | 1,639,200 | 143 |
| 2024-02-20 | 150 | 155 | 139 | 147 | 3,071,500 | 147 |
| 2024-02-19 | 166 | 167 | 145 | 148 | 4,231,100 | 148 |
| 2024-02-16 | 150 | 172 | 142 | 161 | 16,439,500 | 161 |
| 2024-02-15 | 122 | 122 | 122 | 122 | 2,483,900 | 122 |
| 2024-02-14 | 92 | 93 | 91 | 92 | 185,000 | 92 |
| 2024-02-13 | 92 | 93 | 91 | 93 | 96,500 | 93 |
| 2024-02-09 | 91 | 93 | 91 | 93 | 138,400 | 93 |
| 2024-02-08 | 93 | 93 | 91 | 91 | 271,700 | 91 |
| 2024-02-07 | 94 | 95 | 93 | 93 | 209,800 | 93 |
| 2024-02-06 | 94 | 95 | 94 | 95 | 75,600 | 95 |
| 2024-02-05 | 95 | 95 | 94 | 95 | 61,700 | 95 |
| 2024-02-02 | 95 | 95 | 94 | 94 | 35,600 | 94 |
| 2024-02-01 | 95 | 96 | 94 | 95 | 101,600 | 95 |
| 2024-01-31 | 96 | 96 | 94 | 96 | 205,600 | 96 |
| 2024-01-30 | 96 | 97 | 95 | 96 | 134,800 | 96 |
| 2024-01-29 | 96 | 97 | 96 | 96 | 62,800 | 96 |
| 2024-01-26 | 97 | 98 | 96 | 97 | 166,000 | 97 |
| 2024-01-25 | 96 | 98 | 96 | 96 | 118,900 | 96 |
| 2024-01-24 | 98 | 98 | 96 | 96 | 144,000 | 96 |
| 2024-01-23 | 96 | 98 | 96 | 97 | 150,300 | 97 |
| 2024-01-22 | 96 | 99 | 96 | 97 | 283,300 | 97 |
| 2024-01-19 | 96 | 96 | 95 | 95 | 47,300 | 95 |
| 2024-01-18 | 95 | 96 | 94 | 96 | 80,500 | 96 |
| 2024-01-17 | 94 | 96 | 94 | 95 | 132,400 | 95 |
| 2024-01-16 | 95 | 96 | 94 | 95 | 93,400 | 95 |
| 2024-01-15 | 95 | 95 | 94 | 95 | 109,500 | 95 |
| 2024-01-12 | 97 | 98 | 94 | 95 | 347,300 | 95 |
| 2024-01-11 | 99 | 99 | 97 | 97 | 186,800 | 97 |
| 2024-01-10 | 99 | 100 | 98 | 99 | 347,700 | 99 |
| 2024-01-09 | 101 | 101 | 99 | 99 | 296,700 | 99 |
| 2024-01-05 | 102 | 102 | 99 | 99 | 332,700 | 99 |
| 2024-01-04 | 100 | 102 | 97 | 101 | 325,300 | 101 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2015-06-26]1株→3株 [2013-06-26]1株→100株
