3053 (株)ペッパーフードサービスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	98	100	96	100	269,300	100
2023-12-28	95	102	95	99	554,300	99
2023-12-27	89	96	89	94	797,800	94
2023-12-26	87	89	87	88	576,600	88
2023-12-25	88	89	86	87	691,300	87
2023-12-22	91	91	88	88	580,400	88
2023-12-21	93	93	90	90	565,000	90
2023-12-20	94	95	93	93	311,900	93
2023-12-19	93	96	92	95	458,200	95
2023-12-18	96	96	92	92	722,300	92
2023-12-15	99	100	96	97	662,900	97
2023-12-14	100	100	99	99	242,300	99
2023-12-13	99	100	99	99	222,300	99
2023-12-12	101	101	99	100	229,800	100
2023-12-11	100	102	100	100	300,800	100
2023-12-08	101	101	99	100	533,100	100
2023-12-07	103	104	100	102	878,500	102
2023-12-06	105	106	103	105	747,200	105
2023-12-05	107	108	106	106	323,500	106
2023-12-04	108	109	106	107	352,900	107
2023-12-01	109	109	108	108	89,800	108
2023-11-30	109	109	108	109	76,700	109
2023-11-29	110	111	108	109	162,900	109
2023-11-28	110	110	108	110	227,800	110
2023-11-27	110	111	109	109	276,900	109
2023-11-24	113	113	110	111	246,200	111
2023-11-22	114	114	111	112	246,100	112
2023-11-21	113	114	112	114	153,300	114
2023-11-20	111	114	111	113	443,700	113
2023-11-17	111	111	109	111	186,700	111
2023-11-16	112	113	110	110	209,900	110
2023-11-15	111	113	110	113	397,500	113
2023-11-14	110	112	110	112	475,200	112
2023-11-13	110	111	110	111	101,100	111
2023-11-10	110	110	109	110	83,500	110
2023-11-09	111	111	110	111	57,100	111
2023-11-08	111	111	109	110	156,200	110
2023-11-07	110	111	110	110	71,600	110
2023-11-06	108	112	108	112	517,100	112
2023-11-02	108	109	108	108	151,500	108
2023-11-01	108	110	108	110	215,800	110
2023-10-31	107	108	104	107	569,900	107
2023-10-30	109	110	107	109	420,100	109
2023-10-27	109	110	108	110	157,500	110
2023-10-26	112	112	109	109	88,800	109
2023-10-25	110	112	109	112	170,900	112
2023-10-24	110	111	107	110	449,100	110
2023-10-23	111	112	110	110	107,500	110
2023-10-20	112	113	110	113	286,400	113
2023-10-19	111	114	111	113	429,700	113
2023-10-18	109	112	109	112	231,600	112
2023-10-17	109	111	108	108	197,600	108
2023-10-16	110	111	108	108	418,800	108
2023-10-13	111	112	110	112	163,300	112
2023-10-12	110	112	110	112	244,000	112
2023-10-11	111	112	110	110	166,000	110
2023-10-10	111	112	110	112	215,700	112
2023-10-06	110	112	110	111	110,000	111
2023-10-05	109	111	109	110	178,400	110
2023-10-04	110	110	108	108	647,800	108
2023-10-03	112	112	110	110	311,300	110
2023-10-02	114	116	112	112	227,900	112
2023-09-29	115	117	115	115	295,000	115
2023-09-28	114	115	113	115	285,900	115
2023-09-27	115	116	113	116	258,200	116
2023-09-26	114	115	113	115	110,800	115
2023-09-25	113	114	112	114	257,500	114
2023-09-22	112	114	110	114	344,400	114
2023-09-21	114	114	111	111	342,400	111
2023-09-20	114	115	113	115	177,900	115
2023-09-19	116	116	113	115	643,800	115
2023-09-15	119	119	116	117	606,500	117
2023-09-14	121	121	118	120	399,700	120
2023-09-13	121	124	121	121	363,600	121
2023-09-12	119	123	119	122	406,800	122
2023-09-11	119	119	117	119	339,600	119
2023-09-08	119	121	118	119	288,000	119
2023-09-07	120	121	119	119	191,000	119
2023-09-06	122	122	119	119	375,200	119
2023-09-05	120	122	120	122	260,000	122
2023-09-04	120	121	119	121	289,500	121
2023-09-01	121	122	119	121	339,400	121
2023-08-31	123	123	121	122	236,000	122
2023-08-30	117	123	117	123	660,100	123
2023-08-29	114	118	114	118	367,000	118
2023-08-28	115	115	113	115	136,600	115
2023-08-25	113	116	112	114	243,800	114
2023-08-24	114	115	114	114	198,200	114
2023-08-23	114	115	113	115	122,700	115
2023-08-22	115	117	113	115	508,000	115
2023-08-21	110	114	110	114	320,100	114
2023-08-18	111	112	110	110	388,300	110
2023-08-17	117	117	109	112	1,508,400	112
2023-08-16	119	119	117	118	240,300	118
2023-08-15	130	130	117	118	2,121,000	118
2023-08-14	129	133	128	131	791,000	131
2023-08-10	125	129	124	129	420,800	129
2023-08-09	125	127	123	127	206,600	127
2023-08-08	125	127	124	126	262,700	126
2023-08-07	120	124	119	124	298,000	124
2023-08-04	122	123	120	121	317,100	121
2023-08-03	126	126	121	121	323,300	121
2023-08-02	126	132	125	126	951,600	126
2023-08-01	124	126	123	126	471,700	126
2023-07-31	119	123	118	123	420,400	123
2023-07-28	117	119	116	119	843,300	119
2023-07-27	117	118	116	118	212,600	118
2023-07-26	118	119	116	117	430,700	117
2023-07-25	121	121	118	118	324,500	118
2023-07-24	122	122	120	120	211,800	120
2023-07-21	122	123	120	121	280,200	121
2023-07-20	121	125	120	124	434,400	124
2023-07-19	121	121	119	121	305,000	121
2023-07-18	122	123	119	121	805,200	121
2023-07-14	124	125	121	122	689,800	122
2023-07-13	127	127	122	124	982,200	124
2023-07-12	129	130	127	127	279,800	127
2023-07-11	127	133	127	132	779,600	132
2023-07-10	126	128	125	126	420,500	126
2023-07-07	126	127	125	126	502,500	126
2023-07-06	130	130	126	127	671,100	127
2023-07-05	131	131	129	130	248,200	130
2023-07-04	129	131	128	131	278,600	131
2023-07-03	130	133	129	130	378,400	130
2023-06-30	132	132	127	129	380,900	129
2023-06-29	127	133	126	133	502,700	133
2023-06-28	129	129	126	128	589,100	128
2023-06-27	131	131	128	128	501,100	128
2023-06-26	133	134	130	131	555,700	131
2023-06-23	139	141	131	132	1,157,300	132
2023-06-22	134	145	134	141	1,827,000	141
2023-06-21	135	136	133	133	313,200	133
2023-06-20	132	135	132	135	231,300	135
2023-06-19	131	134	130	133	339,300	133
2023-06-16	131	133	130	133	444,500	133
2023-06-15	131	132	130	130	237,100	130
2023-06-14	133	133	130	132	334,200	132
2023-06-13	133	134	131	132	260,300	132
2023-06-12	130	133	129	133	303,200	133
2023-06-09	132	132	129	129	368,800	129
2023-06-08	133	135	130	132	374,300	132
2023-06-07	129	135	128	133	560,600	133
2023-06-06	133	134	128	129	682,000	129
2023-06-05	134	135	131	133	475,200	133
2023-06-02	129	133	129	133	354,700	133
2023-06-01	129	130	127	128	556,700	128
2023-05-31	132	132	128	131	604,200	131
2023-05-30	135	137	131	134	848,600	134
2023-05-29	139	140	135	137	586,400	137
2023-05-26	141	142	138	139	659,900	139
2023-05-25	145	147	141	142	978,300	142
2023-05-24	147	149	145	146	563,400	146
2023-05-23	155	155	147	148	922,500	148
2023-05-22	159	159	151	154	827,100	154
2023-05-19	159	160	156	156	699,800	156
2023-05-18	163	163	159	159	528,200	159
2023-05-17	161	165	160	163	459,600	163
2023-05-16	164	166	159	161	903,000	161
2023-05-15	175	175	169	169	558,300	169
2023-05-12	170	175	169	174	386,700	174
2023-05-11	170	173	168	168	275,400	168
2023-05-10	175	176	169	172	504,800	172
2023-05-09	165	177	165	175	1,087,400	175
2023-05-08	163	166	162	165	249,600	165
2023-05-02	163	164	162	163	166,100	163
2023-05-01	162	166	162	164	219,800	164
2023-04-28	163	164	160	162	251,200	162
2023-04-27	160	164	159	164	409,200	164
2023-04-26	162	162	160	161	159,600	161
2023-04-25	163	166	162	162	259,800	162
2023-04-24	162	164	161	163	189,300	163
2023-04-21	164	164	161	161	148,600	161
2023-04-20	166	168	164	164	322,100	164
2023-04-19	164	166	164	165	169,600	165
2023-04-18	163	166	162	166	364,900	166
2023-04-17	161	163	160	162	256,000	162
2023-04-14	160	161	159	161	246,600	161
2023-04-13	161	161	157	161	711,900	161
2023-04-12	161	162	160	162	222,000	162
2023-04-11	164	164	160	162	376,900	162
2023-04-10	163	165	161	165	283,000	165
2023-04-07	163	164	159	161	585,300	161
2023-04-06	167	168	163	163	448,900	163
2023-04-05	169	171	168	170	191,600	170
2023-04-04	173	173	170	172	315,600	172
2023-04-03	175	176	171	174	215,400	174
2023-03-31	174	177	172	174	182,900	174
2023-03-30	174	175	168	172	537,600	172
2023-03-29	177	177	170	174	397,900	174
2023-03-28	176	178	175	176	170,000	176
2023-03-27	185	185	174	175	661,000	175
2023-03-24	185	194	179	187	1,195,900	187
2023-03-23	168	190	166	183	1,694,900	183
2023-03-22	162	170	162	168	463,200	168
2023-03-20	162	164	160	160	203,400	160
2023-03-17	159	165	159	164	216,800	164
2023-03-16	159	160	157	160	269,800	160
2023-03-15	160	163	159	162	246,700	162
2023-03-14	162	162	157	160	595,900	160
2023-03-13	167	168	162	165	493,000	165
2023-03-10	168	171	167	170	339,500	170
2023-03-09	174	175	171	173	223,900	173
2023-03-08	173	174	170	174	201,100	174
2023-03-07	169	175	169	174	249,300	174
2023-03-06	169	171	167	170	203,300	170
2023-03-03	168	170	167	170	145,300	170
2023-03-02	166	168	166	166	143,800	166
2023-03-01	168	171	168	168	201,200	168
2023-02-28	166	173	166	168	384,200	168
2023-02-27	164	169	164	168	217,000	168
2023-02-24	165	166	163	165	260,300	165
2023-02-22	167	169	165	167	157,800	167
2023-02-21	170	172	168	169	262,500	169
2023-02-20	167	172	166	172	322,200	172
2023-02-17	162	168	162	167	216,000	167
2023-02-16	161	167	161	167	244,900	167
2023-02-15	164	164	161	162	299,400	162
2023-02-14	165	167	164	166	237,400	166
2023-02-13	168	169	160	164	696,000	164
2023-02-10	173	178	169	170	446,400	170
2023-02-09	169	173	169	172	136,400	172
2023-02-08	166	171	166	170	208,300	170
2023-02-07	169	169	166	167	161,500	167
2023-02-06	168	169	165	168	375,600	168
2023-02-03	168	170	167	169	248,800	169
2023-02-02	172	172	167	170	327,400	170
2023-02-01	172	177	171	171	269,200	171
2023-01-31	176	176	169	171	450,800	171
2023-01-30	175	178	174	177	211,800	177
2023-01-27	176	177	174	175	168,700	175
2023-01-26	177	181	174	176	265,000	176
2023-01-25	174	177	171	177	167,600	177
2023-01-24	176	178	174	176	194,800	176
2023-01-23	176	176	173	176	134,500	176
2023-01-20	170	176	169	176	242,400	176
2023-01-19	169	171	168	169	73,100	169
2023-01-18	168	172	165	172	195,900	172
2023-01-17	170	171	165	167	323,800	167
2023-01-16	171	172	170	170	106,000	170
2023-01-13	172	175	172	172	95,100	172
2023-01-12	175	175	170	174	163,300	174
2023-01-11	172	177	172	175	151,000	175
2023-01-10	169	174	167	174	292,200	174
2023-01-06	171	172	166	169	353,100	169
2023-01-05	173	176	171	172	183,600	172
2023-01-04	184	184	173	173	482,200	173

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3053 (株)ペッパーフードサービス の時系列データ [2023年度]

3053 (株)ペッパーフードサービスの時系列データ [2023年度]