ペッパーフードサービス
3053スタンダード/小売業/PEPPER FOOD SERVICE CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 175.0 | 177.0 | 174.0 | 174.0 | -2.0 | -1.14% | 207,800 |
| 2026-03-12 | 177.0 | 177.0 | 175.0 | 176.0 | -2.0 | -1.12% | 158,900 |
| 2026-03-11 | 177.0 | 179.0 | 177.0 | 178.0 | 0.0 | 0.00% | 130,700 |
| 2026-03-10 | 176.0 | 179.0 | 174.0 | 178.0 | +4.0 | +2.30% | 181,600 |
| 2026-03-09 | 174.0 | 175.0 | 170.0 | 174.0 | -3.0 | -1.69% | 406,900 |
| 2026-03-06 | 175.0 | 177.0 | 175.0 | 177.0 | 0.0 | 0.00% | 136,600 |
| 2026-03-05 | 175.0 | 179.0 | 175.0 | 177.0 | +6.0 | +3.51% | 238,100 |
| 2026-03-04 | 172.0 | 175.0 | 170.0 | 171.0 | -4.0 | -2.29% | 606,300 |
| 2026-03-03 | 178.0 | 178.0 | 175.0 | 175.0 | -4.0 | -2.23% | 360,100 |
| 2026-03-02 | 180.0 | 181.0 | 179.0 | 179.0 | -3.0 | -1.65% | 197,300 |
| 2026-02-27 | 181.0 | 182.0 | 180.0 | 182.0 | +2.0 | +1.11% | 148,100 |
| 2026-02-26 | 180.0 | 182.0 | 179.0 | 180.0 | 0.0 | 0.00% | 246,700 |
| 2026-02-25 | 180.0 | 181.0 | 178.0 | 180.0 | -1.0 | -0.55% | 164,200 |
| 2026-02-24 | 179.0 | 182.0 | 178.0 | 181.0 | +4.0 | +2.26% | 227,300 |
| 2026-02-20 | 181.0 | 181.0 | 177.0 | 177.0 | -5.0 | -2.75% | 262,700 |
| 2026-02-19 | 185.0 | 185.0 | 182.0 | 182.0 | -5.0 | -2.67% | 277,500 |
| 2026-02-18 | 181.0 | 188.0 | 180.0 | 187.0 | +5.0 | +2.75% | 706,700 |
| 2026-02-17 | 181.0 | 183.0 | 180.0 | 182.0 | -1.0 | -0.55% | 188,400 |
| 2026-02-16 | 177.0 | 183.0 | 176.0 | 183.0 | +9.0 | +5.17% | 795,000 |
| 2026-02-13 | 175.0 | 176.0 | 174.0 | 174.0 | -1.0 | -0.57% | 157,300 |
| 2026-02-12 | 176.0 | 177.0 | 174.0 | 175.0 | 0.0 | 0.00% | 254,800 |
| 2026-02-10 | 173.0 | 175.0 | 173.0 | 175.0 | +2.0 | +1.16% | 319,000 |
| 2026-02-09 | 174.0 | 174.0 | 172.0 | 173.0 | +1.0 | +0.58% | 179,700 |
| 2026-02-06 | 171.0 | 173.0 | 169.0 | 172.0 | 0.0 | 0.00% | 252,500 |
| 2026-02-05 | 170.0 | 172.0 | 169.0 | 172.0 | +2.0 | +1.18% | 210,300 |
| 2026-02-04 | 167.0 | 170.0 | 166.0 | 170.0 | +4.0 | +2.41% | 264,800 |
| 2026-02-03 | 167.0 | 168.0 | 166.0 | 166.0 | -1.0 | -0.60% | 158,200 |
| 2026-02-02 | 168.0 | 171.0 | 166.0 | 167.0 | -1.0 | -0.60% | 292,600 |
| 2026-01-30 | 168.0 | 169.0 | 167.0 | 168.0 | +1.0 | +0.60% | 325,700 |
| 2026-01-29 | 169.0 | 169.0 | 166.0 | 167.0 | -2.0 | -1.18% | 336,500 |
| 2026-01-28 | 171.0 | 171.0 | 169.0 | 169.0 | -2.0 | -1.17% | 457,400 |
| 2026-01-27 | 173.0 | 174.0 | 171.0 | 171.0 | -2.0 | -1.16% | 351,500 |
| 2026-01-26 | 173.0 | 175.0 | 172.0 | 173.0 | 0.0 | 0.00% | 359,000 |
| 2026-01-23 | 173.0 | 174.0 | 173.0 | 173.0 | 0.0 | 0.00% | 96,500 |
| 2026-01-22 | 172.0 | 174.0 | 172.0 | 173.0 | 0.0 | 0.00% | 165,000 |
| 2026-01-21 | 174.0 | 175.0 | 173.0 | 173.0 | -1.0 | -0.57% | 194,200 |
| 2026-01-20 | 175.0 | 175.0 | 174.0 | 174.0 | -1.0 | -0.57% | 126,500 |
| 2026-01-19 | 173.0 | 175.0 | 173.0 | 175.0 | +2.0 | +1.16% | 149,700 |
| 2026-01-16 | 174.0 | 174.0 | 173.0 | 173.0 | -1.0 | -0.57% | 133,100 |
| 2026-01-15 | 174.0 | 174.0 | 172.0 | 174.0 | +2.0 | +1.16% | 156,800 |
| 2026-01-14 | 174.0 | 175.0 | 172.0 | 172.0 | -2.0 | -1.15% | 418,500 |
| 2026-01-13 | 176.0 | 177.0 | 174.0 | 174.0 | 0.0 | 0.00% | 361,200 |
| 2026-01-09 | 173.0 | 176.0 | 173.0 | 174.0 | +1.0 | +0.58% | 270,800 |
| 2026-01-08 | 175.0 | 176.0 | 173.0 | 173.0 | -2.0 | -1.14% | 449,500 |
| 2026-01-07 | 175.0 | 176.0 | 175.0 | 175.0 | 0.0 | 0.00% | 140,000 |
| 2026-01-06 | 174.0 | 176.0 | 174.0 | 175.0 | +1.0 | +0.57% | 253,700 |
| 2026-01-05 | 177.0 | 177.0 | 174.0 | 174.0 | -1.0 | -0.57% | 350,600 |
| 2025-12-30 | 178.0 | 179.0 | 175.0 | 175.0 | -3.0 | -1.69% | 540,300 |
| 2025-12-29 | 180.0 | 181.0 | 178.0 | 178.0 | -9.0 | -4.81% | 1,080,600 |
| 2025-12-26 | 187.0 | 187.0 | 186.0 | 187.0 | +1.0 | +0.54% | 678,400 |
| 2025-12-25 | 187.0 | 187.0 | 186.0 | 186.0 | -1.0 | -0.53% | 347,900 |
| 2025-12-24 | 187.0 | 187.0 | 186.0 | 187.0 | +1.0 | +0.54% | 299,600 |
| 2025-12-23 | 186.0 | 187.0 | 185.0 | 186.0 | 0.0 | 0.00% | 404,900 |
| 2025-12-22 | 188.0 | 188.0 | 186.0 | 186.0 | -1.0 | -0.53% | 270,800 |
| 2025-12-19 | 187.0 | 188.0 | 186.0 | 187.0 | +1.0 | +0.54% | 197,800 |
| 2025-12-18 | 187.0 | 187.0 | 186.0 | 186.0 | 0.0 | 0.00% | 135,500 |
| 2025-12-17 | 188.0 | 188.0 | 185.0 | 186.0 | 0.0 | 0.00% | 198,600 |
| 2025-12-16 | 188.0 | 189.0 | 186.0 | 186.0 | -2.0 | -1.06% | 239,800 |
| 2025-12-15 | 187.0 | 188.0 | 186.0 | 188.0 | +1.0 | +0.53% | 301,100 |
| 2025-12-12 | 186.0 | 187.0 | 185.0 | 187.0 | +2.0 | +1.08% | 223,300 |
| 2025-12-11 | 186.0 | 187.0 | 185.0 | 185.0 | 0.0 | 0.00% | 187,600 |
| 2025-12-10 | 185.0 | 186.0 | 185.0 | 185.0 | 0.0 | 0.00% | 164,600 |
| 2025-12-09 | 186.0 | 188.0 | 184.0 | 185.0 | +1.0 | +0.54% | 550,200 |
| 2025-12-08 | 184.0 | 185.0 | 183.0 | 184.0 | +1.0 | +0.55% | 746,300 |
| 2025-12-05 | 184.0 | 185.0 | 183.0 | 183.0 | -1.0 | -0.54% | 220,300 |
| 2025-12-04 | 182.0 | 184.0 | 182.0 | 184.0 | +2.0 | +1.10% | 128,500 |
| 2025-12-03 | 184.0 | 185.0 | 182.0 | 182.0 | -2.0 | -1.09% | 221,000 |
| 2025-12-02 | 185.0 | 186.0 | 184.0 | 184.0 | -1.0 | -0.54% | 190,800 |
| 2025-12-01 | 186.0 | 186.0 | 183.0 | 185.0 | +1.0 | +0.54% | 257,100 |
| 2025-11-28 | 186.0 | 187.0 | 184.0 | 184.0 | -2.0 | -1.08% | 235,000 |
| 2025-11-27 | 184.0 | 186.0 | 183.0 | 186.0 | +3.0 | +1.64% | 430,200 |
| 2025-11-26 | 182.0 | 183.0 | 181.0 | 183.0 | +2.0 | +1.10% | 234,200 |
| 2025-11-25 | 182.0 | 182.0 | 180.0 | 181.0 | 0.0 | 0.00% | 158,500 |
| 2025-11-21 | 179.0 | 181.0 | 179.0 | 181.0 | +2.0 | +1.12% | 177,300 |
| 2025-11-20 | 180.0 | 181.0 | 178.0 | 179.0 | 0.0 | 0.00% | 328,700 |
| 2025-11-19 | 181.0 | 182.0 | 178.0 | 179.0 | -1.0 | -0.56% | 517,200 |
| 2025-11-18 | 182.0 | 183.0 | 179.0 | 180.0 | 0.0 | 0.00% | 234,200 |
| 2025-11-17 | 181.0 | 182.0 | 179.0 | 180.0 | -1.0 | -0.55% | 305,900 |
| 2025-11-14 | 183.0 | 185.0 | 181.0 | 181.0 | -4.0 | -2.16% | 403,100 |
| 2025-11-13 | 184.0 | 185.0 | 183.0 | 185.0 | +1.0 | +0.54% | 176,300 |
| 2025-11-12 | 180.0 | 184.0 | 180.0 | 184.0 | +4.0 | +2.22% | 357,700 |
| 2025-11-11 | 180.0 | 181.0 | 179.0 | 180.0 | +1.0 | +0.56% | 113,600 |
| 2025-11-10 | 181.0 | 181.0 | 179.0 | 179.0 | 0.0 | 0.00% | 172,400 |
| 2025-11-07 | 179.0 | 180.0 | 178.0 | 179.0 | -1.0 | -0.56% | 262,200 |
| 2025-11-06 | 180.0 | 181.0 | 179.0 | 180.0 | +1.0 | +0.56% | 278,200 |
| 2025-11-05 | 180.0 | 181.0 | 177.0 | 179.0 | -1.0 | -0.56% | 223,900 |
| 2025-11-04 | 180.0 | 181.0 | 179.0 | 180.0 | +1.0 | +0.56% | 153,700 |
| 2025-10-31 | 180.0 | 180.0 | 177.0 | 179.0 | 0.0 | 0.00% | 215,700 |
| 2025-10-30 | 178.0 | 181.0 | 177.0 | 179.0 | +1.0 | +0.56% | 245,100 |
| 2025-10-29 | 181.0 | 181.0 | 178.0 | 178.0 | -4.0 | -2.20% | 399,800 |
| 2025-10-28 | 185.0 | 185.0 | 180.0 | 182.0 | -2.0 | -1.09% | 434,500 |
| 2025-10-27 | 183.0 | 184.0 | 183.0 | 184.0 | +2.0 | +1.10% | 208,700 |
| 2025-10-24 | 183.0 | 184.0 | 182.0 | 182.0 | -1.0 | -0.55% | 141,400 |
| 2025-10-23 | 184.0 | 185.0 | 183.0 | 183.0 | -2.0 | -1.08% | 145,600 |
| 2025-10-22 | 183.0 | 185.0 | 182.0 | 185.0 | +2.0 | +1.09% | 171,500 |
| 2025-10-21 | 183.0 | 184.0 | 181.0 | 183.0 | +1.0 | +0.55% | 240,600 |
| 2025-10-20 | 181.0 | 183.0 | 181.0 | 182.0 | +2.0 | +1.11% | 204,300 |
| 2025-10-17 | 181.0 | 181.0 | 179.0 | 180.0 | -1.0 | -0.55% | 111,500 |
| 2025-10-16 | 181.0 | 183.0 | 179.0 | 181.0 | -1.0 | -0.55% | 224,500 |
| 2025-10-15 | 179.0 | 182.0 | 178.0 | 182.0 | +4.0 | +2.25% | 188,800 |
| 2025-10-14 | 178.0 | 180.0 | 176.0 | 178.0 | -1.0 | -0.56% | 336,700 |
| 2025-10-10 | 177.0 | 179.0 | 177.0 | 179.0 | +1.0 | +0.56% | 164,100 |
| 2025-10-09 | 180.0 | 180.0 | 178.0 | 178.0 | -3.0 | -1.66% | 244,000 |
| 2025-10-08 | 179.0 | 183.0 | 179.0 | 181.0 | +2.0 | +1.12% | 193,600 |
| 2025-10-07 | 179.0 | 181.0 | 177.0 | 179.0 | 0.0 | 0.00% | 273,300 |
| 2025-10-06 | 180.0 | 182.0 | 177.0 | 179.0 | +3.0 | +1.70% | 526,000 |
| 2025-10-03 | 176.0 | 178.0 | 175.0 | 176.0 | 0.0 | 0.00% | 410,400 |
| 2025-10-02 | 180.0 | 180.0 | 176.0 | 176.0 | -2.0 | -1.12% | 447,000 |
| 2025-10-01 | 183.0 | 183.0 | 178.0 | 178.0 | -6.0 | -3.26% | 591,400 |
| 2025-09-30 | 186.0 | 186.0 | 183.0 | 184.0 | -2.0 | -1.08% | 281,800 |
| 2025-09-29 | 188.0 | 188.0 | 184.0 | 186.0 | -2.0 | -1.06% | 253,300 |
| 2025-09-26 | 186.0 | 188.0 | 185.0 | 188.0 | +2.0 | +1.08% | 268,600 |
| 2025-09-25 | 188.0 | 188.0 | 184.0 | 186.0 | -1.0 | -0.53% | 326,900 |
| 2025-09-24 | 186.0 | 188.0 | 184.0 | 187.0 | +1.0 | +0.54% | 263,300 |
| 2025-09-22 | 186.0 | 188.0 | 184.0 | 186.0 | +1.0 | +0.54% | 295,700 |
| 2025-09-19 | 187.0 | 188.0 | 184.0 | 185.0 | -1.0 | -0.54% | 377,600 |
| 2025-09-18 | 187.0 | 188.0 | 185.0 | 186.0 | -1.0 | -0.53% | 193,800 |
| 2025-09-17 | 186.0 | 187.0 | 183.0 | 187.0 | +1.0 | +0.54% | 378,500 |
| 2025-09-16 | 182.0 | 186.0 | 180.0 | 186.0 | +5.0 | +2.76% | 436,400 |
| 2025-09-12 | 187.0 | 187.0 | 181.0 | 181.0 | — | — | 410,200 |
直近120営業日分を表示