パパ・ジョンズ・インターナショナル (PZZA)

PZZA
🏛️ アメリカ →
47.92
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 76.67 77.54 75.61 76.23 0.3M
2023-12-28 77.25 77.60 76.72 76.78 0.4M
2023-12-27 76.99 78.36 76.05 77.91 0.5M
2023-12-26 75.36 77.12 74.96 76.70 0.4M
2023-12-22 73.52 75.66 72.75 75.39 0.4M
2023-12-21 73.33 74.11 72.41 73.44 0.4M
2023-12-20 73.04 74.12 72.22 72.55 0.4M
2023-12-19 73.75 74.30 72.82 73.21 0.4M
2023-12-18 73.79 73.79 72.30 72.76 0.5M
2023-12-15 75.60 75.85 73.12 73.74 0.9M
2023-12-14 74.71 76.01 74.11 75.50 0.6M
2023-12-13 71.39 74.28 70.35 73.70 0.7M
2023-12-12 71.21 71.68 70.21 71.64 0.4M
2023-12-11 70.47 71.56 70.14 71.01 0.6M
2023-12-08 70.85 71.25 69.99 70.14 0.5M
2023-12-07 70.11 71.21 69.73 71.04 0.5M
2023-12-06 69.63 70.36 68.70 70.07 0.7M
2023-12-05 69.21 69.96 68.39 69.10 0.6M
2023-12-04 67.68 71.49 67.68 69.72 1.0M
2023-12-01 65.12 67.79 64.07 67.66 0.5M
2023-11-30 65.37 65.52 64.32 65.24 0.5M
2023-11-29 66.50 67.68 65.34 65.52 0.4M
2023-11-28 66.66 66.82 65.60 66.08 0.4M
2023-11-27 67.29 68.26 66.44 66.76 0.6M
2023-11-24 66.67 67.59 66.38 67.44 0.2M
2023-11-22 66.14 67.61 66.14 66.91 0.3M
2023-11-21 67.09 67.09 65.90 65.92 0.3M
2023-11-20 66.20 67.24 65.90 67.19 0.4M
2023-11-17 67.53 68.08 66.28 66.32 0.5M
2023-11-16 68.51 69.06 66.67 67.21 0.5M
2023-11-15 66.93 69.51 66.93 68.98 0.6M
2023-11-14 64.79 66.78 64.78 66.61 1.1M
2023-11-13 64.45 64.64 63.39 63.96 0.4M
2023-11-10 64.48 64.62 63.43 64.45 0.7M
2023-11-09 66.84 66.85 63.95 64.74 0.7M
2023-11-08 67.82 67.95 65.39 66.62 0.5M
2023-11-07 68.44 69.07 67.31 67.63 0.7M
2023-11-06 68.36 68.58 66.85 68.15 0.8M
2023-11-03 63.21 68.13 62.76 68.00 1.3M
2023-11-02 67.86 67.86 60.66 62.96 1.7M
2023-11-01 65.21 65.39 62.96 65.27 1.1M
2023-10-31 65.21 66.16 64.41 65.02 0.8M
2023-10-30 65.20 65.91 64.18 64.97 0.9M
2023-10-27 63.64 65.87 63.01 65.20 1.0M
2023-10-26 63.90 64.40 62.67 63.16 0.7M
2023-10-25 64.19 64.42 63.16 64.32 0.7M
2023-10-24 65.04 65.32 63.97 64.68 0.6M
2023-10-23 64.60 65.52 63.99 64.26 0.7M
2023-10-20 66.09 66.23 64.99 65.08 0.5M
2023-10-19 67.03 67.86 66.22 66.37 0.6M
2023-10-18 66.96 67.81 65.91 67.02 0.5M
2023-10-17 66.22 68.05 66.22 67.31 0.5M
2023-10-16 66.21 66.70 65.26 66.44 0.6M
2023-10-13 65.26 66.72 65.12 65.55 0.7M
2023-10-12 64.98 65.84 63.80 65.23 0.8M
2023-10-11 66.01 66.29 64.33 65.13 0.5M
2023-10-10 63.35 65.66 63.02 65.54 0.7M
2023-10-09 63.72 64.53 62.63 63.03 0.7M
2023-10-06 63.69 64.70 61.79 64.24 1.1M
2023-10-05 64.65 65.48 63.60 64.44 0.6M
2023-10-04 65.60 66.00 64.15 65.07 0.9M
2023-10-03 68.21 68.21 64.88 65.26 1.0M
2023-10-02 68.36 69.27 67.58 68.51 0.8M
2023-09-29 69.33 69.33 67.71 68.22 0.7M
2023-09-28 68.15 68.84 67.53 68.44 0.8M
2023-09-27 67.58 68.67 67.58 68.28 0.7M
2023-09-26 68.82 69.35 67.40 67.49 0.8M
2023-09-25 71.17 71.17 69.01 69.29 1.0M
2023-09-22 72.57 73.09 71.64 71.68 0.8M
2023-09-21 74.43 74.58 72.20 72.50 0.8M
2023-09-20 74.88 75.61 74.54 74.69 0.7M
2023-09-19 75.47 76.16 74.30 74.34 0.6M
2023-09-18 76.51 76.52 74.44 75.62 0.9M
2023-09-15 78.30 78.74 76.36 76.87 6.9M
2023-09-14 77.68 78.65 77.10 78.10 1.3M
2023-09-13 77.02 78.22 76.78 77.49 1.2M
2023-09-12 76.67 76.82 75.00 76.73 0.9M
2023-09-11 77.10 77.65 76.56 76.98 1.1M
2023-09-08 77.35 77.77 75.82 76.59 0.8M
2023-09-07 74.91 77.28 74.28 77.26 0.6M
2023-09-06 76.24 76.61 74.77 74.92 0.4M
2023-09-05 77.33 79.41 76.54 76.58 0.9M
2023-09-01 78.10 78.88 76.80 77.15 0.8M
2023-08-31 77.41 77.97 75.54 75.70 0.9M
2023-08-30 76.25 77.63 76.03 77.41 0.4M
2023-08-29 76.40 76.93 75.46 76.28 0.4M
2023-08-28 76.54 77.89 75.77 76.42 0.6M
2023-08-25 77.43 77.86 74.70 76.28 0.9M
2023-08-24 75.33 77.67 75.08 77.09 0.7M
2023-08-23 76.01 76.51 75.57 75.66 0.4M
2023-08-22 75.51 76.22 74.53 75.69 0.6M
2023-08-21 76.23 76.83 75.38 75.64 0.7M
2023-08-18 76.54 77.62 75.93 76.23 0.6M
2023-08-17 79.75 80.18 76.96 77.02 0.6M
2023-08-16 78.86 80.35 78.86 79.50 0.5M
2023-08-15 81.17 81.91 79.12 79.29 0.5M
2023-08-14 82.04 83.07 81.03 81.70 0.7M
2023-08-11 81.82 82.83 81.35 82.10 0.5M
2023-08-10 81.75 83.51 81.71 82.42 0.7M
2023-08-09 82.25 82.38 80.91 81.37 0.4M
2023-08-08 83.39 83.39 80.04 81.76 0.7M
2023-08-07 81.50 84.68 81.03 83.77 0.9M
2023-08-04 82.81 82.81 80.55 81.12 1.1M
2023-08-03 79.00 82.73 76.65 82.31 1.6M
2023-08-02 80.36 82.59 80.14 81.63 0.7M
2023-08-01 82.16 82.34 81.07 81.31 0.7M
2023-07-31 83.42 84.23 82.65 82.70 0.6M
2023-07-28 84.47 84.84 83.30 83.33 0.5M
2023-07-27 85.42 86.38 84.38 84.47 0.5M
2023-07-26 83.43 85.59 83.23 85.41 0.7M
2023-07-25 82.04 83.54 82.04 82.99 0.6M
2023-07-24 81.56 82.96 81.00 82.31 0.8M
2023-07-21 80.51 80.80 79.53 80.56 0.8M
2023-07-20 77.69 81.08 77.65 79.83 0.8M
2023-07-19 75.60 77.11 75.60 77.06 0.5M
2023-07-18 75.83 76.75 74.74 75.13 0.5M
2023-07-17 75.91 76.65 75.31 76.00 0.3M
2023-07-14 75.39 76.91 74.79 75.99 0.4M
2023-07-13 77.38 77.96 75.55 75.55 0.6M
2023-07-12 78.28 78.28 73.65 77.11 1.4M
2023-07-11 77.80 78.57 76.74 77.12 0.4M
2023-07-10 75.76 78.27 75.76 77.69 0.4M
2023-07-07 74.03 76.89 74.03 75.99 0.7M
2023-07-06 73.05 73.63 71.44 73.62 0.5M
2023-07-05 75.39 75.61 73.64 73.78 0.6M
2023-07-03 73.78 75.85 73.78 75.61 0.3M
2023-06-30 73.84 74.52 73.21 73.83 0.4M
2023-06-29 72.83 73.82 72.83 73.21 0.3M
2023-06-28 72.28 73.06 71.61 73.03 0.5M
2023-06-27 72.38 72.73 71.62 72.12 0.4M
2023-06-26 70.40 72.29 70.40 71.88 0.5M
2023-06-23 72.64 73.08 70.81 70.87 0.9M
2023-06-22 72.40 73.71 71.35 73.28 0.5M
2023-06-21 72.64 73.65 72.01 72.63 0.4M
2023-06-20 74.13 74.47 72.77 72.78 0.4M
2023-06-16 76.10 76.42 73.68 74.47 1.1M
2023-06-15 73.67 75.70 73.67 75.24 0.7M
2023-06-14 73.83 74.37 72.50 73.56 0.7M
2023-06-13 72.53 74.19 72.03 73.85 0.6M
2023-06-12 71.18 72.66 70.77 72.62 0.5M
2023-06-09 72.54 72.77 70.43 70.62 0.6M
2023-06-08 70.88 73.13 70.58 72.60 0.6M
2023-06-07 71.33 72.16 70.01 71.00 0.5M
2023-06-06 70.31 72.29 69.44 71.28 0.5M
2023-06-05 71.18 72.01 70.27 70.32 0.7M
2023-06-02 69.20 72.05 69.03 71.82 1.0M
2023-06-01 70.40 70.48 67.92 68.72 1.3M
2023-05-31 71.86 71.94 68.02 70.11 0.8M
2023-05-30 71.08 72.93 70.70 71.80 0.7M
2023-05-26 72.51 73.19 70.61 70.97 0.6M
2023-05-25 74.27 74.61 72.45 72.63 0.5M
2023-05-24 74.54 74.61 72.70 74.41 0.6M
2023-05-23 74.50 75.00 73.61 74.40 0.5M
2023-05-22 73.64 75.27 73.32 74.52 0.7M
2023-05-19 73.76 73.76 72.11 73.42 0.6M
2023-05-18 72.07 74.09 71.73 73.38 0.6M
2023-05-17 72.30 73.32 71.39 72.37 0.7M
2023-05-16 76.45 78.42 72.04 72.07 1.2M
2023-05-15 76.79 77.54 75.75 76.59 0.5M
2023-05-12 77.63 77.70 76.11 76.67 0.4M
2023-05-11 78.01 78.58 76.90 78.03 0.5M
2023-05-10 78.47 79.47 77.64 78.34 0.6M
2023-05-09 77.53 79.19 76.87 77.79 0.6M
2023-05-08 77.49 78.55 76.75 77.95 0.9M
2023-05-05 77.22 77.95 75.55 77.60 0.7M
2023-05-04 76.91 80.13 75.23 76.53 1.4M
2023-05-03 74.34 76.02 73.86 75.28 0.9M
2023-05-02 74.51 74.71 73.18 74.38 0.6M
2023-05-01 74.83 75.82 74.36 74.81 0.6M
2023-04-28 73.60 74.97 73.40 74.79 0.5M
2023-04-27 74.21 74.46 72.62 73.87 0.5M
2023-04-26 73.14 74.26 72.47 72.62 0.5M
2023-04-25 74.01 74.87 72.82 72.91 0.5M
2023-04-24 75.19 75.44 73.52 74.40 0.6M
2023-04-21 74.85 75.38 73.42 75.19 0.7M
2023-04-20 76.15 76.93 74.73 74.77 0.7M
2023-04-19 76.79 76.98 74.98 76.76 0.5M
2023-04-18 78.12 78.20 77.09 77.39 0.4M
2023-04-17 77.29 77.76 76.41 77.62 0.5M
2023-04-14 76.72 78.25 76.61 77.06 0.3M
2023-04-13 76.84 77.46 76.51 76.94 0.4M
2023-04-12 77.43 77.65 76.28 76.34 0.6M
2023-04-11 75.42 77.22 75.03 76.70 0.6M
2023-04-10 76.10 76.74 74.88 75.28 0.5M
2023-04-06 75.75 76.86 75.16 76.48 0.5M
2023-04-05 74.73 76.06 74.16 75.83 0.5M
2023-04-04 75.69 76.02 73.39 75.06 0.7M
2023-04-03 75.18 76.04 74.49 75.22 0.8M
2023-03-31 74.86 76.01 73.89 74.93 0.9M
2023-03-30 75.78 76.14 74.53 74.72 0.5M
2023-03-29 76.86 77.24 74.94 75.07 0.6M
2023-03-28 75.98 76.54 75.19 76.15 0.6M
2023-03-27 76.37 77.02 75.30 76.09 0.7M
2023-03-24 76.99 77.03 75.12 76.25 0.5M
2023-03-23 79.57 79.97 75.58 77.37 1.2M
2023-03-22 79.72 82.27 77.59 79.08 0.9M
2023-03-21 83.46 83.69 82.16 82.62 0.4M
2023-03-20 80.69 82.74 79.58 82.35 0.4M
2023-03-17 80.28 80.76 79.28 80.01 0.5M
2023-03-16 79.50 81.98 78.88 80.24 0.5M
2023-03-15 76.92 81.07 76.90 80.35 0.7M
2023-03-14 79.86 80.21 77.18 78.01 0.5M
2023-03-13 76.74 79.88 76.13 77.92 0.5M
2023-03-10 80.73 80.95 76.95 77.65 0.5M
2023-03-09 82.72 83.48 80.10 80.80 0.6M
2023-03-08 85.00 85.00 82.62 82.87 0.5M
2023-03-07 86.68 87.72 84.83 85.08 0.5M
2023-03-06 85.48 87.54 84.73 86.54 0.6M
2023-03-03 85.28 85.61 84.16 84.74 0.5M
2023-03-02 85.12 86.36 84.38 85.26 0.7M
2023-03-01 84.02 86.09 83.14 85.96 0.6M
2023-02-28 83.98 84.83 83.62 83.95 0.6M
2023-02-27 86.75 86.75 82.83 83.69 0.7M
2023-02-24 85.85 89.04 85.00 85.63 1.1M
2023-02-23 87.50 88.46 83.80 86.70 1.8M
2023-02-22 91.07 93.52 89.44 92.34 0.9M
2023-02-21 93.29 93.39 89.23 90.96 0.8M
2023-02-17 96.37 96.84 93.85 94.89 0.6M
2023-02-16 94.60 97.78 93.69 96.31 0.6M
2023-02-15 90.83 95.92 90.70 95.82 0.6M
2023-02-14 92.58 93.21 90.82 91.39 0.4M
2023-02-13 89.29 93.95 88.90 93.14 0.5M
2023-02-10 89.84 90.22 87.71 88.82 0.6M
2023-02-09 92.29 92.54 90.94 91.32 0.4M
2023-02-08 92.33 93.04 91.53 91.55 0.4M
2023-02-07 90.69 93.20 90.30 92.97 0.5M
2023-02-06 93.28 93.80 90.10 90.79 0.6M
2023-02-03 94.04 94.49 92.33 93.18 0.4M
2023-02-02 94.47 96.78 94.30 95.79 0.6M
2023-02-01 89.91 95.93 89.37 93.55 0.9M
2023-01-31 90.37 90.90 89.21 89.69 0.5M
2023-01-30 89.08 92.31 88.82 90.67 1.0M
2023-01-27 87.06 90.28 86.76 89.78 0.5M
2023-01-26 86.56 87.93 86.26 87.28 0.4M
2023-01-25 83.80 86.95 82.64 86.10 0.6M
2023-01-24 83.61 83.70 81.73 83.07 0.4M
2023-01-23 80.35 83.40 78.20 83.31 0.8M
2023-01-20 83.62 84.02 80.28 80.39 0.6M
2023-01-19 84.09 84.40 81.79 82.84 0.6M
2023-01-18 84.11 84.71 83.18 84.30 0.5M
2023-01-17 81.94 84.37 81.38 83.71 0.7M
2023-01-13 84.78 85.99 80.80 82.19 0.7M
2023-01-12 84.27 84.75 82.90 83.00 0.5M
2023-01-11 82.65 84.07 82.32 83.81 0.6M
2023-01-10 81.44 82.81 79.46 82.51 0.7M
2023-01-09 83.70 84.20 80.51 81.56 0.5M
2023-01-06 81.11 83.69 80.01 83.41 0.5M
2023-01-05 81.63 82.01 79.65 81.05 0.3M
2023-01-04 79.85 82.63 79.72 82.05 0.5M
2023-01-03 83.64 84.51 77.06 79.11 0.7M