Papa John's International Inc（PZZA）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	19.58	19.68	19.22	19.39	-0.92%	1,076,100
2026-10-15	19.37	19.97	19.32	19.57	+1.87%	1,551,900
2026-10-14	19.20	19.30	18.78	19.21	-0.47%	1,175,300
2026-10-13	19.52	19.97	19.29	19.30	-1.88%	984,000
2026-10-12	19.60	19.84	19.34	19.67	-0.41%	1,472,200
2026-10-09	19.46	19.84	19.23	19.75	+1.49%	1,312,400
2026-10-08	19.42	19.66	19.16	19.46	+0.52%	1,422,700
2026-10-07	19.50	19.60	19.26	19.36	-1.12%	977,500
2026-10-06	19.57	19.85	19.34	19.58	+0.20%	1,162,700
2026-10-05	19.47	19.68	18.92	19.54	+0.57%	2,510,200
2026-10-02	19.70	19.87	19.39	19.43	-0.87%	1,016,300
2026-10-01	19.82	19.95	19.45	19.60	-0.56%	1,357,600
2026-09-30	20.33	20.34	19.60	19.71	-3.05%	1,235,000
2026-09-29	20.19	20.51	19.90	20.33	+1.19%	1,005,100
2026-09-28	19.45	20.11	19.45	20.09	+2.76%	1,475,000
2026-09-25	20.23	20.46	19.31	19.55	-3.31%	1,982,700
2026-09-24	20.23	20.48	19.92	20.22	+0.35%	1,372,700
2026-09-23	20.29	20.32	19.87	20.15	-1.23%	889,300
2026-09-22	20.77	21.14	20.18	20.40	+0.54%	1,291,400
2026-09-21	20.17	20.41	19.90	20.29	+2.58%	1,335,200
2026-09-18	20.00	20.21	19.61	19.78	-1.64%	2,906,400
2026-09-17	20.46	20.62	20.08	20.11	-0.40%	1,444,100
2026-09-16	20.72	20.78	19.99	20.19	-2.56%	2,382,900
2026-09-15	21.59	21.81	20.66	20.72	-5.04%	1,241,500
2026-09-14	20.62	21.83	20.61	21.82	+6.13%	1,513,400
2026-09-11	21.36	21.56	20.53	20.56	-4.19%	2,094,800
2026-09-10	21.63	22.54	21.40	21.46	-0.79%	1,349,000
2026-09-09	22.55	22.67	21.42	21.63	-4.96%	1,982,200
2026-09-08	23.00	23.09	22.65	22.76	+0.35%	1,093,300
2026-09-04	22.48	22.85	22.08	22.68	+0.58%	1,545,100
2026-09-03	22.91	23.09	22.42	22.55	-0.35%	1,413,100
2026-09-02	22.70	23.00	22.42	22.63	-0.35%	1,240,000
2026-09-01	23.32	23.86	22.65	22.71	-3.28%	1,159,600
2026-08-31	23.70	23.88	23.43	23.48	-1.01%	998,700
2026-08-28	23.34	23.82	23.24	23.72	+2.11%	940,100
2026-08-27	23.44	23.44	23.00	23.23	-1.61%	1,105,600
2026-08-26	24.12	24.17	23.46	23.61	-2.07%	705,900
2026-08-25	24.00	24.13	23.76	24.11	+0.12%	569,600
2026-08-24	24.25	24.25	23.70	24.08	+0.58%	939,600
2026-08-21	23.31	24.03	23.31	23.94	+2.66%	947,900
2026-08-20	23.03	23.43	22.77	23.32	+0.21%	1,464,700
2026-08-19	23.35	23.89	22.99	23.27	-0.34%	1,413,000
2026-08-18	23.08	23.53	22.88	23.35	+0.52%	966,400
2026-08-17	24.03	24.16	23.11	23.23	-4.25%	2,007,800
2026-08-14	24.31	24.73	24.03	24.26	-0.70%	1,117,300
2026-08-13	24.33	24.98	24.31	24.43	+1.41%	1,392,500
2026-08-12	24.43	24.57	23.79	24.09	-0.95%	1,326,200
2026-08-11	23.80	24.53	23.63	24.32	+1.97%	1,233,900
2026-08-10	23.87	24.42	23.27	23.85	-2.53%	2,964,900
2026-08-07	24.41	24.55	23.85	24.47	-0.69%	3,453,000
2026-08-06	27.08	27.08	24.29	24.64	-17.18%	7,901,900
2026-08-05	30.72	30.96	29.59	29.75	-3.16%	2,009,100
2026-08-04	30.78	31.09	30.06	30.72	-1.13%	1,408,700
2026-08-03	29.95	31.72	29.95	31.07	+3.91%	1,983,300
2026-07-31	30.15	30.37	29.81	29.90	-1.09%	1,068,700
2026-07-30	30.78	31.19	30.12	30.23	-1.18%	1,183,200
2026-07-29	31.21	31.53	30.05	30.59	-1.32%	1,052,000
2026-07-28	31.07	31.76	30.65	31.00	+2.34%	1,314,300
2026-07-27	30.57	31.32	30.26	30.29	-0.26%	808,800
2026-07-24	30.35	31.20	30.02	30.37	+0.07%	843,300
2026-07-23	31.91	31.93	29.89	30.35	-5.01%	1,655,500
2026-07-22	32.34	32.87	31.74	31.95	-0.90%	781,300
2026-07-21	32.90	33.50	32.17	32.24	-3.42%	716,400
2026-07-20	33.37	33.85	32.48	33.38	+1.58%	851,000
2026-07-17	33.58	33.97	32.38	32.86	-2.49%	937,000
2026-07-16	32.38	34.00	32.31	33.70	+4.92%	951,200
2026-07-15	32.99	34.18	32.12	32.12	-3.25%	814,800
2026-07-14	33.42	33.85	32.82	33.20	-0.15%	585,300
2026-07-13	32.89	33.57	32.02	33.25	-0.72%	878,400
2026-07-10	33.55	34.23	33.24	33.49	-0.36%	421,200
2026-07-09	33.70	34.24	33.42	33.61	-0.83%	489,800
2026-07-08	34.59	34.77	33.71	33.89	-2.78%	694,900
2026-07-07	34.98	35.71	34.53	34.86	+0.64%	642,900
2026-07-06	35.60	35.72	33.88	34.64	-3.29%	792,000
2026-07-02	36.15	36.74	35.35	35.82	-0.33%	671,000
2026-07-01	34.58	36.15	33.72	35.94	-2.26%	1,338,900
2026-06-30	35.73	36.87	35.57	36.77	+2.62%	648,500
2026-06-29	36.67	36.70	35.52	35.83	-2.61%	765,900
2026-06-26	36.00	36.95	36.00	36.79	+1.71%	1,225,700
2026-06-25	36.00	36.95	35.49	36.17	+0.42%	554,700
2026-06-24	35.59	36.37	35.18	36.02	+1.98%	716,600
2026-06-23	34.48	35.75	34.16	35.32	+2.82%	807,000
2026-06-22	35.71	35.86	34.13	34.35	-5.81%	1,250,700
2026-06-18	35.97	37.87	35.65	36.47	+0.14%	1,501,100
2026-06-17	32.78	36.59	32.75	36.42	+11.41%	2,271,800
2026-06-16	33.19	33.80	32.51	32.69	-1.42%	843,800
2026-06-15	32.86	33.76	32.47	33.16	+1.72%	755,500
2026-06-12	32.34	33.28	32.12	32.60	+0.80%	827,300
2026-06-11	31.58	32.40	31.01	32.34	+1.92%	1,099,400
2026-06-10	31.90	33.10	31.59	31.73	-0.56%	1,351,600
2026-06-09	31.53	32.45	31.39	31.91	+0.82%	736,600
2026-06-08	31.60	32.05	31.26	31.65	-0.85%	839,200
2026-06-05	32.44	33.03	31.54	31.92	-1.12%	710,900
2026-06-04	32.34	33.50	32.01	32.28	+1.32%	707,900
2026-06-03	31.89	32.18	30.70	31.86	+0.25%	1,300,300
2026-06-02	33.58	33.60	31.75	31.78	-6.75%	1,032,800
2026-06-01	34.43	34.50	33.30	34.08	-0.38%	799,800
2026-05-29	34.77	34.84	32.92	34.21	-1.27%	1,873,600
2026-05-28	33.20	35.10	32.96	34.65	+4.24%	1,782,500
2026-05-27	32.63	33.91	32.63	33.24	+1.65%	1,741,300
2026-05-26	33.30	33.30	32.40	32.70	-2.10%	917,700
2026-05-22	32.93	33.49	32.58	33.40	+1.98%	612,400
2026-05-21	32.40	32.98	31.70	32.75	+1.27%	908,200
2026-05-20	33.18	33.44	32.26	32.34	-3.03%	849,900
2026-05-19	32.92	33.77	32.68	33.35	+1.09%	879,600
2026-05-18	34.08	34.08	32.10	32.99	-5.01%	1,581,900
2026-05-15	36.09	36.10	33.84	34.73	+6.14%	3,075,200
2026-05-14	32.94	34.20	32.51	32.72	+0.06%	1,941,900
2026-05-13	34.02	34.23	32.51	32.70	-4.02%	1,042,000
2026-05-12	33.49	34.62	32.40	34.07	+2.07%	1,422,600
2026-05-11	31.16	33.77	30.59	33.38	+7.19%	2,509,400
2026-05-08	32.70	32.88	30.92	31.14	-5.21%	1,491,000
2026-05-07	32.25	34.60	31.75	32.85	-2.75%	1,930,400
2026-05-06	34.88	35.45	33.50	33.78	-2.96%	1,943,600
2026-05-05	34.46	35.27	34.41	34.81	+0.78%	828,000
2026-05-04	35.51	35.92	34.42	34.54	-2.70%	965,600
2026-05-01	36.19	36.81	35.24	35.50	-1.91%	557,400
2026-04-30	35.25	36.54	35.03	36.19	+3.31%	707,000
2026-04-29	36.09	36.56	34.81	35.03	-4.18%	616,900
2026-04-28	37.43	37.78	36.40	36.56	-2.06%	586,900
2026-04-27	37.02	37.43	35.86	37.33	+0.86%	850,800
2026-04-24	36.87	37.27	36.60	37.01	+0.22%	510,900
2026-04-23	38.00	38.13	36.63	36.93	-2.74%	447,400
2026-04-22	37.83	38.11	37.39	37.97	+1.06%	398,100
2026-04-21	38.12	38.57	37.39	37.57	-0.90%	728,000
2026-04-20	37.40	38.34	36.44	37.91	+1.20%	925,500
2026-04-17	37.15	38.17	37.03	37.46	+1.52%	1,110,200
2026-04-16	36.69	37.24	36.54	36.90	-0.11%	658,000
2026-04-15	35.18	37.45	34.76	36.94	+5.57%	1,889,600
2026-04-14	35.20	35.88	34.47	34.99	-0.06%	483,400
2026-04-13	35.57	35.78	34.32	35.01	-1.74%	721,300
2026-04-10	35.90	36.40	35.50	35.63	+0.28%	480,900
2026-04-09	35.38	35.75	34.70	35.53	+0.45%	526,700
2026-04-08	35.13	35.57	34.63	35.37	+1.35%	773,800
2026-04-07	35.44	35.76	34.61	34.90	-0.94%	617,300
2026-04-06	34.68	36.10	34.05	35.23	+0.69%	879,600
2026-04-02	32.75	35.49	32.18	34.99	+6.64%	1,221,500
2026-04-01	32.59	32.93	32.11	32.81	+1.23%	676,400
2026-03-31	32.34	33.18	31.85	32.41	+0.06%	759,800
2026-03-30	31.98	32.62	31.05	32.39	+1.98%	939,900
2026-03-27	32.50	32.85	31.60	31.76	-2.70%	963,600
2026-03-26	33.20	33.78	32.54	32.64	-1.45%	681,800
2026-03-25	34.51	34.80	33.04	33.12	-4.22%	797,400
2026-03-24	34.03	35.46	33.90	34.58	+1.62%	1,029,000
2026-03-23	34.24	34.82	33.78	34.03	-1.10%	1,078,700
2026-03-20	33.64	34.68	33.50	34.41	+2.11%	1,268,900
2026-03-19	34.05	34.36	33.08	33.70	-1.84%	1,473,400
2026-03-18	35.00	35.28	34.29	34.33	-3.40%	984,500
2026-03-17	35.71	36.85	35.44	35.54	-0.45%	1,256,200
2026-03-16	36.44	36.71	35.52	35.70	-2.96%	1,538,300
2026-03-13	36.12	36.89	34.64	36.79	+1.85%	2,060,500
2026-03-12	38.00	38.38	35.86	36.12	-7.05%	3,894,200
2026-03-11	32.69	39.95	31.92	38.86	+19.42%	7,769,000
2026-03-10	32.27	33.04	31.79	32.54	-0.52%	1,674,400
2026-03-09	30.70	32.81	29.55	32.71	+6.55%	2,029,500
2026-03-06	30.52	31.01	30.26	30.70	-1.00%	600,200
2026-03-05	30.71	31.35	30.60	31.01	+0.65%	721,400
2026-03-04	32.16	32.29	30.76	30.81	-3.69%	1,012,700
2026-03-03	31.52	32.80	30.85	31.99	+0.16%	1,020,300
2026-03-02	30.48	32.36	30.18	31.94	+1.88%	2,011,400
2026-02-27	31.06	31.38	30.16	31.35	+1.42%	2,936,500
2026-02-26	32.57	33.45	30.85	30.91	-8.63%	3,125,200
2026-02-25	34.86	34.89	33.20	33.83	-2.06%	1,294,300
2026-02-24	32.55	34.73	32.48	34.54	+5.43%	1,657,100
2026-02-23	31.84	33.31	31.56	32.76	+3.70%	1,647,400
2026-02-20	31.98	32.62	31.45	31.59	-3.04%	1,097,500
2026-02-19	32.88	32.88	32.18	32.58	-0.76%	625,300
2026-02-18	31.60	33.68	31.27	32.83	+4.79%	1,622,600
2026-02-17	31.75	31.94	30.20	31.33	-1.45%	1,738,200
2026-02-13	31.88	32.57	31.62	31.79	-0.72%	1,302,000
2026-02-12	34.00	34.35	31.69	32.02	-5.85%	2,045,300
2026-02-11	34.57	34.60	33.79	34.01	-2.33%	683,400
2026-02-10	35.04	35.22	34.30	34.82	-0.06%	790,500
2026-02-09	34.43	34.89	33.79	34.84	+0.46%	651,600
2026-02-06	34.51	35.28	34.25	34.68	+1.31%	1,334,100
2026-02-05	34.58	34.96	33.80	34.23	-0.23%	1,211,000
2026-02-04	34.33	34.70	33.58	34.31	+1.06%	1,005,900
2026-02-03	33.89	34.23	33.33	33.95	+0.18%	1,076,100
2026-02-02	35.23	35.24	33.30	33.89	-3.64%	1,538,100
2026-01-30	35.71	35.99	34.74	35.17	-1.98%	1,195,200
2026-01-29	35.77	36.33	35.43	35.88	+0.48%	813,600
2026-01-28	36.96	37.24	35.63	35.71	-1.57%	856,100
2026-01-27	36.22	36.89	36.03	36.28	-0.27%	710,400
2026-01-26	37.06	37.21	36.18	36.38	-1.41%	1,287,300
2026-01-23	37.32	37.85	36.81	36.90	-1.78%	674,300
2026-01-22	38.00	38.54	37.46	37.57	-0.45%	564,200
2026-01-21	38.44	38.79	36.92	37.74	-0.84%	935,200
2026-01-20	36.15	39.83	35.50	38.06	+5.23%	2,424,100
2026-01-16	37.69	37.69	35.95	36.17	-4.59%	1,121,000
2026-01-15	37.43	38.48	36.92	37.91	+0.88%	666,500
2026-01-14	37.17	37.71	36.79	37.58	+0.16%	724,200
2026-01-13	37.99	38.35	37.28	37.52	-1.57%	926,500
2026-01-12	37.46	38.94	37.00	38.12	+2.23%	1,175,400
2026-01-09	37.68	37.68	36.37	37.29	-1.30%	1,091,400
2026-01-08	37.40	38.34	37.12	37.78	+0.61%	1,028,900
2026-01-07	39.45	39.49	37.45	37.55	-4.91%	1,084,100
2026-01-06	39.68	40.50	39.30	39.49	-0.95%	623,100
2026-01-05	40.03	40.46	39.47	39.87	-1.07%	750,500
2026-01-02	38.79	40.64	38.63	40.30	+4.70%	864,300
2025-12-31	38.75	38.80	38.10	38.49	-1.31%	832,000
2025-12-30	39.27	39.75	38.77	39.00	-0.81%	503,900
2025-12-29	39.01	39.63	38.71	39.32	+0.05%	807,600
2025-12-26	39.00	39.50	38.89	39.30	+0.05%	566,200
2025-12-24	39.06	39.46	38.95	39.28	+0.77%	269,400
2025-12-23	40.19	40.31	38.85	38.98	-3.08%	742,600
2025-12-22	40.90	41.16	39.94	40.22	-1.57%	745,500
2025-12-19	40.70	40.98	40.22	40.86	+0.22%	1,014,400
2025-12-18	41.33	42.12	40.66	40.77	-0.49%	796,500
2025-12-17	41.09	42.52	40.92	40.97	+0.15%	870,500
2025-12-16	41.31	41.54	40.50	40.91	-1.56%	745,800
2025-12-15	42.23	42.23	41.11	41.56	+0.36%	808,600
2025-12-12	42.25	42.46	41.37	41.41	-1.26%	534,600
2025-12-11	41.76	42.77	41.53	41.94	+0.96%	468,000
2025-12-10	40.53	41.96	40.53	41.54	+1.42%	698,900
2025-12-09	41.25	41.34	40.55	40.96	-0.46%	407,400
2025-12-08	41.83	41.88	40.57	41.15	-0.02%	584,900
2025-12-05	42.18	42.23	41.10	41.16	-2.83%	504,700
2025-12-04	42.95	42.99	41.88	42.36	-1.19%	527,200
2025-12-03	42.08	43.83	42.01	42.87	+1.73%	864,900
2025-12-02	41.48	42.67	41.00	42.14	+1.32%	665,300
2025-12-01	41.50	41.96	41.00	41.59	-1.14%	550,300
2025-11-28	42.03	42.26	41.78	42.07	+0.50%	274,700
2025-11-26	40.71	42.68	40.71	41.86	+1.60%	777,400
2025-11-25	40.65	41.78	40.65	41.20	+1.80%	705,200
2025-11-24	40.28	41.07	39.90	40.47	+0.55%	780,900
2025-11-21	38.44	41.09	38.40	40.25	+4.41%	910,400
2025-11-20	39.80	40.40	38.43	38.55	-2.03%	1,182,000
2025-11-19	41.16	41.30	38.77	39.35	-4.09%	1,127,200
2025-11-18	39.88	41.09	39.78	41.03	+2.01%	901,500
2025-11-17	40.58	40.85	39.25	40.22	-2.14%	952,000
2025-11-14	40.01	44.44	40.01	41.10	+0.96%	1,932,400
2025-11-13	40.88	41.30	40.24	40.71	-0.12%	1,210,500
2025-11-12	42.36	42.80	40.52	40.76	-3.53%	1,585,500
2025-11-11	42.39	42.79	40.17	42.25	-3.91%	2,136,800
2025-11-10	41.15	48.83	40.05	43.97	+7.04%	11,205,300
2025-11-07	41.51	42.87	39.45	41.08	-4.06%	2,409,300
2025-11-06	40.00	43.73	39.71	42.82	+3.78%	3,124,600
2025-11-05	43.27	44.60	41.21	41.26	-5.08%	2,831,600
2025-11-04	47.26	52.02	38.25	43.47	-9.98%	12,264,500
2025-11-03	50.60	50.76	47.91	48.29	-4.96%	1,677,400
2025-10-31	51.23	51.50	49.08	50.81	-0.88%	1,124,800
2025-10-30	51.14	51.68	50.79	51.26	-2.29%	793,800
2025-10-29	51.76	53.14	50.65	52.46	+1.04%	849,900
2025-10-28	51.28	52.37	50.15	51.92	+0.64%	1,140,000
2025-10-27	55.01	55.05	51.31	51.59	-6.73%	1,268,900
2025-10-24	53.09	55.74	52.92	55.31	+4.52%	1,970,200
2025-10-23	52.94	53.37	51.83	52.92	+0.08%	955,800
2025-10-22	52.80	53.46	52.14	52.88	+0.42%	1,229,000
2025-10-21	53.00	53.42	52.23	52.66	-1.26%	842,400
2025-10-20	52.42	53.64	52.10	53.33	+2.54%	897,100

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+13.57%）。最も弱い月：7月（-15.55%）。日次データ2年分（2025–2026）に基づく。

1月-10.65%
2月+3.20%
3月-3.18%
4月-3.32%
5月+13.57%
6月+6.79%
7月-15.55%
8月-3.93%
9月-6.05%
10月+5.33%
11月-12.88%
12月-7.45%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Papa John's International Inc（PZZA）の直近終値は？

2026-10-16 時点で 19.39。Closelookデータレイクの日次価格記録より。

PZZA の52週高値・安値は？

直近52週間で高値 55.74、安値 18.78（2026-10-16 時点）。

Papa John's International Inc が歴史的に最も強い月と弱い月は？

歴史的に、PZZA の最も強い月は 5月（平均 +13.57%）、最も弱い月は 7月（平均 -15.55%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。