3053 (株)ペッパーフードサービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 190 | 191 | 178 | 184 | 1,124,500 | 184 |
| 2025-04-03 | 190 | 198 | 189 | 195 | 750,400 | 195 |
| 2025-04-02 | 208 | 208 | 196 | 198 | 942,200 | 198 |
| 2025-04-01 | 216 | 217 | 208 | 208 | 562,100 | 208 |
| 2025-03-31 | 215 | 216 | 209 | 215 | 736,200 | 215 |
| 2025-03-28 | 212 | 220 | 212 | 216 | 617,200 | 216 |
| 2025-03-27 | 211 | 217 | 211 | 217 | 457,800 | 217 |
| 2025-03-26 | 217 | 219 | 211 | 212 | 497,200 | 212 |
| 2025-03-25 | 215 | 218 | 212 | 215 | 632,100 | 215 |
| 2025-03-24 | 207 | 214 | 202 | 213 | 1,120,500 | 213 |
| 2025-03-21 | 220 | 220 | 204 | 207 | 1,274,200 | 207 |
| 2025-03-19 | 217 | 221 | 213 | 220 | 1,096,600 | 220 |
| 2025-03-18 | 210 | 218 | 207 | 217 | 1,663,300 | 217 |
| 2025-03-17 | 211 | 212 | 202 | 210 | 4,297,400 | 210 |
| 2025-03-14 | 190 | 193 | 188 | 190 | 434,200 | 190 |
| 2025-03-13 | 192 | 192 | 186 | 190 | 729,300 | 190 |
| 2025-03-12 | 180 | 192 | 180 | 191 | 1,039,800 | 191 |
| 2025-03-11 | 180 | 182 | 176 | 182 | 578,200 | 182 |
| 2025-03-10 | 181 | 182 | 177 | 182 | 535,300 | 182 |
| 2025-03-07 | 179 | 185 | 176 | 180 | 998,300 | 180 |
| 2025-03-06 | 177 | 183 | 170 | 180 | 1,128,000 | 180 |
| 2025-03-05 | 164 | 181 | 163 | 174 | 2,390,900 | 174 |
| 2025-03-04 | 162 | 162 | 158 | 161 | 219,400 | 161 |
| 2025-03-03 | 164 | 166 | 161 | 162 | 235,300 | 162 |
| 2025-02-28 | 165 | 165 | 161 | 162 | 317,600 | 162 |
| 2025-02-27 | 166 | 168 | 165 | 168 | 123,500 | 168 |
| 2025-02-26 | 165 | 167 | 164 | 166 | 117,300 | 166 |
| 2025-02-25 | 165 | 167 | 164 | 165 | 257,300 | 165 |
| 2025-02-21 | 170 | 170 | 167 | 167 | 190,400 | 167 |
| 2025-02-20 | 172 | 172 | 169 | 170 | 247,500 | 170 |
| 2025-02-19 | 177 | 177 | 172 | 173 | 187,700 | 173 |
| 2025-02-18 | 176 | 179 | 173 | 177 | 358,300 | 177 |
| 2025-02-17 | 168 | 176 | 167 | 175 | 630,400 | 175 |
| 2025-02-14 | 168 | 171 | 165 | 167 | 424,800 | 167 |
| 2025-02-13 | 171 | 172 | 168 | 168 | 368,800 | 168 |
| 2025-02-12 | 169 | 171 | 167 | 171 | 342,600 | 171 |
| 2025-02-10 | 166 | 169 | 164 | 168 | 252,200 | 168 |
| 2025-02-07 | 168 | 169 | 165 | 166 | 229,600 | 166 |
| 2025-02-06 | 167 | 168 | 166 | 166 | 236,900 | 166 |
| 2025-02-05 | 160 | 166 | 160 | 166 | 261,800 | 166 |
| 2025-02-04 | 158 | 160 | 155 | 158 | 207,500 | 158 |
| 2025-02-03 | 160 | 160 | 155 | 155 | 357,900 | 155 |
| 2025-01-31 | 160 | 160 | 158 | 160 | 150,700 | 160 |
| 2025-01-30 | 160 | 160 | 158 | 160 | 188,400 | 160 |
| 2025-01-29 | 162 | 162 | 159 | 160 | 119,100 | 160 |
| 2025-01-28 | 158 | 162 | 158 | 160 | 237,400 | 160 |
| 2025-01-27 | 160 | 160 | 157 | 157 | 228,800 | 157 |
| 2025-01-24 | 153 | 159 | 153 | 158 | 271,200 | 158 |
| 2025-01-23 | 156 | 156 | 152 | 153 | 227,700 | 153 |
| 2025-01-22 | 153 | 155 | 153 | 155 | 191,400 | 155 |
| 2025-01-21 | 148 | 153 | 148 | 152 | 367,300 | 152 |
| 2025-01-20 | 148 | 149 | 147 | 147 | 239,700 | 147 |
| 2025-01-17 | 151 | 152 | 148 | 150 | 438,200 | 150 |
| 2025-01-16 | 156 | 157 | 151 | 153 | 268,700 | 153 |
| 2025-01-15 | 154 | 156 | 153 | 155 | 252,400 | 155 |
| 2025-01-14 | 159 | 159 | 153 | 154 | 445,900 | 154 |
| 2025-01-10 | 160 | 163 | 159 | 160 | 318,100 | 160 |
| 2025-01-09 | 161 | 161 | 158 | 161 | 428,200 | 161 |
| 2025-01-08 | 160 | 163 | 160 | 160 | 530,700 | 160 |
| 2025-01-07 | 162 | 165 | 161 | 163 | 599,600 | 163 |
| 2025-01-06 | 168 | 169 | 162 | 162 | 685,700 | 162 |
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