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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
