3053東証S貸借
業種 小売業
ペッパーフードサービス 株価時系列データ
PTS
187
円
(18:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 223 (24/10/01) | 86 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 223 (24/10/01) | 91 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 191 | 206 | 184 | 189 | -1 | -0.5 | 8,480,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,643 | 1,718 | 1,298 | 1,298 | -348 | -21.1 | 4,223,000 |
| 19/10 | 1,590 | 1,718 | 1,567 | 1,646 | +79 | +5.0 | 2,017,200 |
| 19/09 | 1,559 | 1,659 | 1,522 | 1,567 | +14 | +0.9 | 2,170,600 |
| 19/08 | 1,719 | 1,726 | 1,500 | 1,553 | -141 | -8.3 | 2,252,800 |
| 19/07 | 1,670 | 1,799 | 1,627 | 1,694 | -56 | -3.2 | 2,265,000 |
| 19/06 | 1,900 | 2,080 | 1,750 | 1,750 | -178 | -9.2 | 2,554,800 |
| 19/05 | 2,243 | 2,267 | 1,655 | 1,928 | -315 | -14.0 | 3,829,500 |
| 19/04 | 2,303 | 2,444 | 2,145 | 2,243 | -52 | -2.3 | 4,368,900 |
| 19/03 | 2,670 | 2,838 | 2,119 | 2,295 | -375 | -14.0 | 7,462,600 |
| 19/02 | 2,560 | 2,915 | 2,355 | 2,670 | +102 | +4.0 | 9,331,200 |
| 19/01 | 2,830 | 3,255 | 2,520 | 2,568 | -314 | -10.9 | 5,384,900 |
| 18/12 | 4,170 | 4,220 | 2,846 | 2,882 | -1,218 | -29.7 | 3,792,200 |
| 18/11 | 3,150 | 4,140 | 3,090 | 4,100 | +915 | +28.7 | 4,125,900 |
| 18/10 | 4,120 | 4,120 | 2,891 | 3,185 | -830 | -20.7 | 4,785,000 |
| 18/09 | 3,750 | 4,450 | 3,550 | 4,015 | +195 | +5.1 | 10,187,900 |
| 18/08 | 4,140 | 4,550 | 3,770 | 3,820 | -255 | -6.3 | 12,137,900 |
| 18/07 | 4,570 | 4,595 | 3,445 | 4,075 | -495 | -10.8 | 11,625,800 |
| 18/06 | 5,050 | 5,520 | 4,475 | 4,570 | -560 | -10.9 | 5,880,500 |
| 18/05 | 6,000 | 6,580 | 4,955 | 5,130 | -1,190 | -18.8 | 10,790,300 |
| 18/04 | 4,950 | 7,180 | 4,905 | 6,320 | +1,400 | +28.5 | 18,921,600 |
| 18/03 | 4,990 | 5,340 | 4,340 | 4,920 | -180 | -3.5 | 11,352,200 |
| 18/02 | 4,860 | 5,170 | 4,020 | 5,100 | +285 | +5.9 | 11,084,200 |
| 18/01 | 5,080 | 5,300 | 4,660 | 4,815 | -215 | -4.3 | 9,493,200 |
| 17/12 | 6,980 | 7,060 | 4,930 | 5,030 | -2,010 | -28.6 | 12,894,400 |
| 17/11 | 7,100 | 7,730 | 6,520 | 7,040 | +360 | +5.4 | 13,963,500 |
| 17/10 | 4,810 | 8,230 | 4,520 | 6,680 | +1,940 | +40.9 | 25,507,300 |
| 17/09 | 3,295 | 4,900 | 3,180 | 4,740 | +1,405 | +42.1 | 13,400,300 |
| 17/08 | 2,035 | 3,875 | 1,840 | 3,335 | +1,293 | +63.3 | 30,365,100 |
| 17/07 | 2,150 | 2,412 | 2,007 | 2,042 | -95 | -4.5 | 9,741,800 |
| 17/06 | 1,642 | 2,210 | 1,527 | 2,137 | +495 | +30.2 | 10,572,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
