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
185.8
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 198 | 198 | 184 | 185 | -13 | -6.6 | 2,977,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,627 | 1,718 | 1,596 | 1,618 | -7 | -0.4 | 590,900 |
| 10/4 | 1,637 | 1,646 | 1,557 | 1,625 | -8 | -0.5 | 634,800 |
| 9/27 | 1,570 | 1,659 | 1,545 | 1,633 | +71 | +4.6 | 612,300 |
| 9/20 | 1,615 | 1,615 | 1,550 | 1,562 | -69 | -4.2 | 461,200 |
| 9/13 | 1,577 | 1,647 | 1,550 | 1,631 | +43 | +2.7 | 478,100 |
| 9/6 | 1,559 | 1,599 | 1,522 | 1,588 | +35 | +2.3 | 418,600 |
| 8/30 | 1,526 | 1,568 | 1,500 | 1,553 | +27 | +1.8 | 503,700 |
| 8/23 | 1,548 | 1,567 | 1,504 | 1,526 | -14 | -0.9 | 414,200 |
| 8/16 | 1,540 | 1,594 | 1,500 | 1,540 | -10 | -0.7 | 456,400 |
| 8/9 | 1,652 | 1,668 | 1,503 | 1,550 | -102 | -6.2 | 624,900 |
| 8/2 | 1,684 | 1,726 | 1,634 | 1,652 | -32 | -1.9 | 432,100 |
| 7/26 | 1,655 | 1,713 | 1,650 | 1,684 | +20 | +1.2 | 327,300 |
| 7/19 | 1,680 | 1,702 | 1,627 | 1,664 | -18 | -1.1 | 508,400 |
| 7/12 | 1,742 | 1,799 | 1,676 | 1,682 | -59 | -3.4 | 519,400 |
| 7/5 | 1,670 | 1,781 | 1,660 | 1,741 | -9 | -0.5 | 731,400 |
| 6/28 | 1,832 | 1,864 | 1,750 | 1,750 | -82 | -4.5 | 500,100 |
| 6/21 | 1,920 | 1,925 | 1,787 | 1,832 | -125 | -6.4 | 680,200 |
| 6/14 | 2,032 | 2,045 | 1,929 | 1,957 | -88 | -4.3 | 497,900 |
| 6/7 | 1,900 | 2,080 | 1,815 | 2,045 | +117 | +6.1 | 876,600 |
| 5/31 | 1,940 | 1,993 | 1,873 | 1,928 | +4 | +0.2 | 517,100 |
| 5/24 | 1,902 | 1,973 | 1,840 | 1,924 | +23 | +1.2 | 683,200 |
| 5/17 | 1,655 | 1,942 | 1,655 | 1,901 | -74 | -3.8 | 1,396,000 |
| 5/10 | 2,243 | 2,267 | 1,966 | 1,975 | -268 | -12.0 | 1,233,200 |
| 4/26 | 2,250 | 2,300 | 2,159 | 2,243 | +7 | +0.3 | 563,600 |
| 4/19 | 2,199 | 2,444 | 2,145 | 2,236 | +39 | +1.8 | 1,279,100 |
| 4/12 | 2,282 | 2,312 | 2,147 | 2,197 | -85 | -3.7 | 1,035,800 |
| 4/5 | 2,303 | 2,412 | 2,262 | 2,282 | -13 | -0.6 | 1,490,400 |
| 3/29 | 2,198 | 2,309 | 2,180 | 2,295 | +47 | +2.1 | 1,331,200 |
| 3/22 | 2,135 | 2,256 | 2,119 | 2,248 | ー | ー | 1,723,100 |
▶︎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
