1. HOME >
  2. 株価時系列 >
  3. 3053 >
  4. 2020年

3053 (株)ペッパーフードサービス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30280281273273423,400273
2020-12-29285288278282681,400282
2020-12-28303304298301616,500301
2020-12-25301303299303400,100303
2020-12-24301301296299273,900299
2020-12-23301302296301191,400301
2020-12-22301302297298269,400298
2020-12-21302306297302255,900302
2020-12-18303304295300272,900300
2020-12-17296303294301420,600301
2020-12-16291298289296331,300296
2020-12-15293293287289226,600289
2020-12-14298299290291388,700291
2020-12-11300300294298213,500298
2020-12-10302302297298166,100298
2020-12-09303303296299222,100299
2020-12-08299303295300303,100300
2020-12-07318321293295813,200295
2020-12-04296319295314773,800314
2020-12-03287296282294365,000294
2020-12-02280287277287286,100287
2020-12-01280280275279253,100279
2020-11-30284295279282381,000282
2020-11-27274288270279556,000279
2020-11-26275275267271180,500271
2020-11-25275282270270300,400270
2020-11-24274278268273250,500273
2020-11-20264273261269218,800269
2020-11-19277277261264278,800264
2020-11-18272279268273323,700273
2020-11-17275276266275344,000275
2020-11-16255269255268304,300268
2020-11-13265265254258308,700258
2020-11-12278278265265538,200265
2020-11-11272286270284511,300284
2020-11-10257270254270682,400270
2020-11-09258261251252349,000252
2020-11-06259259254259208,300259
2020-11-05265265252261472,900261
2020-11-04265270259265485,500265
2020-11-02282285264268533,500268
2020-10-30293294285285272,800285
2020-10-29295300291295621,300295
2020-10-28305305296300290,500300
2020-10-27300313295309753,200309
2020-10-26307309301301227,100301
2020-10-23304308300308199,100308
2020-10-22315315303304315,900304
2020-10-21312320312317261,600317
2020-10-20309327307315515,300315
2020-10-19303310299308332,900308
2020-10-16312312295295517,500295
2020-10-15324324316316181,000316
2020-10-14327327320321157,300321
2020-10-13332333322323306,200323
2020-10-12344344330330345,700330
2020-10-09339345335343186,900343
2020-10-08348350336338379,200338
2020-10-07341344335341174,200341
2020-10-06338345333340352,900340
2020-10-05331339323337484,000337
2020-10-02330336323323392,000323
2020-09-30340340329329408,100329
2020-09-29338347334342349,700342
2020-09-28340340330335412,100335
2020-09-25337348337342339,800342
2020-09-24356356338339542,200339
2020-09-23373373355357498,300357
2020-09-18392393371375942,200375
2020-09-17403405393394386,900394
2020-09-16404407400404184,900404
2020-09-15405405398405174,500405
2020-09-14406406399403213,200403
2020-09-11404412399410284,200410
2020-09-10408411401406182,700406
2020-09-09408408401408235,000408
2020-09-08410417406416216,500416
2020-09-07411417405411200,700411
2020-09-04403414402413217,300413
2020-09-03420425408409241,900409
2020-09-02425426408419306,900419
2020-09-01430430406423430,500423
2020-08-31441445433433286,400433
2020-08-28448464418429586,200429
2020-08-27456469431440335,900440
2020-08-26430455419452441,000452
2020-08-25428437422423191,400423
2020-08-24434434418426165,500426
2020-08-21426440426426135,300426
2020-08-20435437425426179,300426
2020-08-1943244343044190,900441
2020-08-18445445428439186,800439
2020-08-17451462442445174,900445
2020-08-14447465445451266,900451
2020-08-13454465441449168,900449
2020-08-12450462441449246,600449
2020-08-11449469449460241,300460
2020-08-07410440408437284,600437
2020-08-06416422404408138,100408
2020-08-05415423397418193,500418
2020-08-04407414395409183,300409
2020-08-03400409382402835,600402
2020-07-31431442402407278,000407
2020-07-30444453420422210,800422
2020-07-29479479444447258,400447
2020-07-28489502480486155,300486
2020-07-27491491474488176,600488
2020-07-22501511493495154,200495
2020-07-21505517498505195,500505
2020-07-20504506492502140,300502
2020-07-17510513497506150,500506
2020-07-16507521500514241,200514
2020-07-15502521497511278,600511
2020-07-14502505484491236,100491
2020-07-13500519490504269,900504
2020-07-10523538500500392,400500
2020-07-09542551518521728,300521
2020-07-085106135055721,566,500572
2020-07-075555775045131,161,600513
2020-07-064635354635351,381,500535
2020-07-035205384504551,652,400455
2020-07-02501517466468517,400468
2020-07-01532532501504463,400504
2020-06-30567576532536416,400536
2020-06-29580589560564528,800564
2020-06-26670670617617468,300617
2020-06-25675676647663401,400663
2020-06-24683698677684395,700684
2020-06-23680714661673783,300673
2020-06-226747306116932,217,600693
2020-06-196566766566761,446,400676
2020-06-1857958357457694,700576
2020-06-17594604576578308,200578
2020-06-16588596581586241,000586
2020-06-15578592573578330,600578
2020-06-12540581540575370,300575
2020-06-11590590570575362,900575
2020-06-10597603585593269,200593
2020-06-09618622588597365,600597
2020-06-08589619584611618,700611
2020-06-05583585570579347,200579
2020-06-04603603581587308,500587
2020-06-03616622589595551,600595
2020-06-026106495955981,292,900598
2020-06-015716355705841,095,000584
2020-05-29580598571571464,300571
2020-05-28585607572583689,300583
2020-05-276496695715761,772,900576
2020-05-26550629550629856,800629
2020-05-25487533487529446,500529
2020-05-22484493478485153,500485
2020-05-21484497481484156,700484
2020-05-20490493470484169,000484
2020-05-19483509481488330,600488
2020-05-18461464446462243,100462
2020-05-15488494456468336,600468
2020-05-14496546479479820,600479
2020-05-13495495467477271,400477
2020-05-12512516485490318,600490
2020-05-11460525460511665,600511
2020-05-08431451426451356,600451
2020-05-07447448420423572,600423
2020-05-01463471453463203,500463
2020-04-30448475446471324,400471
2020-04-28450450432440249,100440
2020-04-27430456426447213,700447
2020-04-24438448421423166,800423
2020-04-23415443415442233,100442
2020-04-22419419408415186,200415
2020-04-21440440417428285,100428
2020-04-20450452428439257,600439
2020-04-17433457429442329,600442
2020-04-16425431418429129,700429
2020-04-15432435420422266,500422
2020-04-14410435409428332,600428
2020-04-13430434410416282,500416
2020-04-10504504425433858,100433
2020-04-09440506429503679,300503
2020-04-08430436400428245,100428
2020-04-07416437411429285,100429
2020-04-06382400366400421,300400
2020-04-03402407366371355,200371
2020-04-02440440402408258,200408
2020-04-01450454428432218,500432
2020-03-31439453425435308,800435
2020-03-30470470420431479,200431
2020-03-27436471435471491,600471
2020-03-26519523476476722,800476
2020-03-25542585528576355,300576
2020-03-24500520490512194,700512
2020-03-23467490447486216,400486
2020-03-19510512437467355,200467
2020-03-18490509478487264,200487
2020-03-17470506468472604,100472
2020-03-16511516490491299,600491
2020-03-13498523485506443,500506
2020-03-12573580538544309,100544
2020-03-11610634598598242,700598
2020-03-10565614544607369,000607
2020-03-09621624581585317,800585
2020-03-06664670640644276,900644
2020-03-05720720676677295,500677
2020-03-04685714683704212,100704
2020-03-03734739694698239,100698
2020-03-02689738681717297,900717
2020-02-28708736686698573,000698
2020-02-27796800738756756,900756
2020-02-26807818795809287,100809
2020-02-25818830815818292,500818
2020-02-21862874851868253,700868
2020-02-20894903867869234,700869
2020-02-19866898866891202,400891
2020-02-18898900867880314,800880
2020-02-17902936881903463,200903
2020-02-14925926901902178,300902
2020-02-13920926910925205,700925
2020-02-12945948924924250,700924
2020-02-10942950933947319,600947
2020-02-07975980948948207,700948
2020-02-06980992972973178,400973
2020-02-059981,001970978212,100978
2020-02-04957988956981210,300981
2020-02-03945961945955199,100955
2020-01-31949974949970253,700970
2020-01-30950964943949332,100949
2020-01-29970972950951241,100951
2020-01-28960977952971273,600971
2020-01-27960978959975257,800975
2020-01-24999999974985387,900985
2020-01-231,0061,011995996328,100996
2020-01-221,0001,0139871,011489,7001,011
2020-01-211,0161,0271,0061,006323,9001,006
2020-01-201,0641,0651,0281,030417,9001,030
2020-01-171,0551,0781,0521,066282,2001,066
2020-01-161,0601,0641,0521,060308,2001,060
2020-01-151,0701,0801,0561,066311,5001,066
2020-01-141,1181,1181,0721,081434,9001,081
2020-01-101,1351,1501,1201,121193,2001,121
2020-01-091,1401,1591,1381,14599,6001,145
2020-01-081,1531,1661,1251,136271,7001,136
2020-01-071,1741,1801,1501,164353,7001,164
2020-01-061,2501,2511,1771,177445,7001,177

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