3053 東証スタンダード 小売業
ペッパーフードサービス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 167.0 | 171.0 | 165.0 | 167.0 | 551,500 | 167.0 |
2024/9/3 | 175.0 | 178.0 | 170.0 | 171.0 | 550,700 | 171.0 |
2024/9/2 | 182.0 | 185.0 | 176.0 | 178.0 | 890,000 | 178.0 |
2024/8/30 | 175.0 | 179.0 | 173.0 | 179.0 | 644,500 | 179.0 |
2024/8/29 | 173.0 | 176.0 | 167.0 | 174.0 | 494,500 | 174.0 |
2024/8/28 | 176.0 | 178.0 | 168.0 | 171.0 | 462,400 | 171.0 |
2024/8/27 | 171.0 | 176.0 | 168.0 | 175.0 | 1,001,100 | 175.0 |
2024/8/26 | 158.0 | 170.0 | 157.0 | 170.0 | 1,167,000 | 170.0 |
2024/8/23 | 158.0 | 158.0 | 155.0 | 157.0 | 192,600 | 157.0 |
2024/8/22 | 160.0 | 161.0 | 157.0 | 159.0 | 229,800 | 159.0 |
2024/8/21 | 161.0 | 163.0 | 158.0 | 159.0 | 299,400 | 159.0 |
2024/8/20 | 158.0 | 167.0 | 156.0 | 163.0 | 892,000 | 163.0 |
2024/8/19 | 157.0 | 163.0 | 155.0 | 155.0 | 778,800 | 155.0 |
2024/8/16 | 160.0 | 164.0 | 154.0 | 156.0 | 1,245,700 | 156.0 |
2024/8/15 | 175.0 | 182.0 | 156.0 | 159.0 | 5,381,800 | 159.0 |
2024/8/14 | 134.0 | 135.0 | 128.0 | 133.0 | 395,200 | 133.0 |
2024/8/13 | 127.0 | 131.0 | 125.0 | 131.0 | 209,900 | 131.0 |
2024/8/9 | 127.0 | 127.0 | 123.0 | 126.0 | 224,400 | 126.0 |
2024/8/8 | 118.0 | 126.0 | 118.0 | 123.0 | 356,700 | 123.0 |
2024/8/7 | 125.0 | 129.0 | 123.0 | 123.0 | 387,200 | 123.0 |