2818 (株)ピエトロ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,798 | 1,801 | 1,797 | 1,798 | 3,300 | 1,798 |
| 2024-07-25 | 1,798 | 1,801 | 1,798 | 1,798 | 4,600 | 1,798 |
| 2024-07-24 | 1,800 | 1,802 | 1,798 | 1,799 | 3,000 | 1,799 |
| 2024-07-23 | 1,803 | 1,803 | 1,799 | 1,801 | 1,900 | 1,801 |
| 2024-07-22 | 1,800 | 1,803 | 1,798 | 1,803 | 2,400 | 1,803 |
| 2024-07-19 | 1,805 | 1,805 | 1,798 | 1,801 | 7,500 | 1,801 |
| 2024-07-18 | 1,797 | 1,800 | 1,797 | 1,798 | 2,700 | 1,798 |
| 2024-07-17 | 1,800 | 1,801 | 1,797 | 1,798 | 3,100 | 1,798 |
| 2024-07-16 | 1,800 | 1,800 | 1,797 | 1,798 | 2,800 | 1,798 |
| 2024-07-12 | 1,799 | 1,800 | 1,796 | 1,800 | 3,500 | 1,800 |
| 2024-07-11 | 1,799 | 1,800 | 1,795 | 1,797 | 4,400 | 1,797 |
| 2024-07-10 | 1,800 | 1,802 | 1,796 | 1,796 | 5,500 | 1,796 |
| 2024-07-09 | 1,802 | 1,803 | 1,798 | 1,798 | 2,600 | 1,798 |
| 2024-07-08 | 1,804 | 1,804 | 1,800 | 1,802 | 4,600 | 1,802 |
| 2024-07-05 | 1,805 | 1,805 | 1,799 | 1,801 | 6,600 | 1,801 |
| 2024-07-04 | 1,798 | 1,801 | 1,797 | 1,800 | 3,800 | 1,800 |
| 2024-07-03 | 1,799 | 1,800 | 1,798 | 1,798 | 4,700 | 1,798 |
| 2024-07-02 | 1,800 | 1,802 | 1,800 | 1,800 | 3,600 | 1,800 |
| 2024-07-01 | 1,804 | 1,804 | 1,799 | 1,800 | 5,800 | 1,800 |
| 2024-06-28 | 1,801 | 1,804 | 1,800 | 1,803 | 1,900 | 1,803 |
| 2024-06-27 | 1,801 | 1,803 | 1,800 | 1,803 | 3,500 | 1,803 |
| 2024-06-26 | 1,805 | 1,805 | 1,799 | 1,799 | 3,800 | 1,799 |
| 2024-06-25 | 1,804 | 1,805 | 1,801 | 1,801 | 3,700 | 1,801 |
| 2024-06-24 | 1,800 | 1,803 | 1,800 | 1,803 | 2,400 | 1,803 |
| 2024-06-21 | 1,800 | 1,801 | 1,796 | 1,800 | 2,800 | 1,800 |
| 2024-06-20 | 1,801 | 1,801 | 1,795 | 1,800 | 4,000 | 1,800 |
| 2024-06-19 | 1,800 | 1,800 | 1,798 | 1,800 | 2,500 | 1,800 |
| 2024-06-18 | 1,798 | 1,802 | 1,796 | 1,796 | 1,900 | 1,796 |
| 2024-06-17 | 1,801 | 1,801 | 1,792 | 1,794 | 7,000 | 1,794 |
| 2024-06-14 | 1,796 | 1,801 | 1,796 | 1,801 | 3,400 | 1,801 |
| 2024-06-13 | 1,802 | 1,802 | 1,795 | 1,798 | 4,500 | 1,798 |
| 2024-06-12 | 1,803 | 1,803 | 1,799 | 1,801 | 2,400 | 1,801 |
| 2024-06-11 | 1,802 | 1,802 | 1,797 | 1,801 | 3,400 | 1,801 |
| 2024-06-10 | 1,797 | 1,804 | 1,797 | 1,802 | 5,600 | 1,802 |
| 2024-06-07 | 1,797 | 1,800 | 1,792 | 1,794 | 5,900 | 1,794 |
| 2024-06-06 | 1,796 | 1,797 | 1,795 | 1,795 | 1,500 | 1,795 |
| 2024-06-05 | 1,800 | 1,800 | 1,795 | 1,796 | 4,000 | 1,796 |
| 2024-06-04 | 1,797 | 1,800 | 1,793 | 1,799 | 3,500 | 1,799 |
| 2024-06-03 | 1,793 | 1,797 | 1,789 | 1,797 | 2,500 | 1,797 |
| 2024-05-31 | 1,789 | 1,792 | 1,787 | 1,792 | 3,000 | 1,792 |
| 2024-05-30 | 1,785 | 1,792 | 1,785 | 1,790 | 5,300 | 1,790 |
| 2024-05-29 | 1,790 | 1,792 | 1,786 | 1,786 | 6,800 | 1,786 |
| 2024-05-28 | 1,793 | 1,793 | 1,791 | 1,793 | 1,900 | 1,793 |
| 2024-05-27 | 1,791 | 1,793 | 1,789 | 1,793 | 3,400 | 1,793 |
| 2024-05-24 | 1,791 | 1,792 | 1,789 | 1,791 | 4,400 | 1,791 |
| 2024-05-23 | 1,791 | 1,793 | 1,790 | 1,791 | 2,700 | 1,791 |
| 2024-05-22 | 1,791 | 1,794 | 1,790 | 1,790 | 3,700 | 1,790 |
| 2024-05-21 | 1,792 | 1,795 | 1,790 | 1,792 | 3,100 | 1,792 |
| 2024-05-20 | 1,798 | 1,800 | 1,791 | 1,794 | 8,100 | 1,794 |
| 2024-05-17 | 1,792 | 1,797 | 1,791 | 1,795 | 3,800 | 1,795 |
| 2024-05-16 | 1,796 | 1,797 | 1,791 | 1,792 | 6,000 | 1,792 |
| 2024-05-15 | 1,797 | 1,798 | 1,793 | 1,793 | 3,400 | 1,793 |
| 2024-05-14 | 1,797 | 1,797 | 1,792 | 1,797 | 1,800 | 1,797 |
| 2024-05-13 | 1,797 | 1,798 | 1,791 | 1,793 | 4,400 | 1,793 |
| 2024-05-10 | 1,790 | 1,796 | 1,789 | 1,794 | 3,500 | 1,794 |
| 2024-05-09 | 1,791 | 1,795 | 1,789 | 1,795 | 3,900 | 1,795 |
| 2024-05-08 | 1,793 | 1,795 | 1,791 | 1,791 | 1,900 | 1,791 |
| 2024-05-07 | 1,798 | 1,798 | 1,790 | 1,795 | 2,700 | 1,795 |
| 2024-05-02 | 1,798 | 1,800 | 1,789 | 1,790 | 4,600 | 1,790 |
| 2024-05-01 | 1,799 | 1,799 | 1,796 | 1,799 | 1,800 | 1,799 |
| 2024-04-30 | 1,787 | 1,796 | 1,787 | 1,796 | 5,200 | 1,796 |
| 2024-04-26 | 1,793 | 1,795 | 1,786 | 1,786 | 24,100 | 1,786 |
| 2024-04-25 | 1,794 | 1,796 | 1,792 | 1,793 | 5,100 | 1,793 |
| 2024-04-24 | 1,796 | 1,799 | 1,794 | 1,794 | 3,800 | 1,794 |
| 2024-04-23 | 1,793 | 1,799 | 1,793 | 1,796 | 5,100 | 1,796 |
| 2024-04-22 | 1,793 | 1,800 | 1,793 | 1,793 | 3,400 | 1,793 |
| 2024-04-19 | 1,801 | 1,801 | 1,790 | 1,792 | 12,100 | 1,792 |
| 2024-04-18 | 1,800 | 1,801 | 1,796 | 1,800 | 4,100 | 1,800 |
| 2024-04-17 | 1,800 | 1,800 | 1,794 | 1,796 | 12,300 | 1,796 |
| 2024-04-16 | 1,804 | 1,804 | 1,799 | 1,799 | 8,900 | 1,799 |
| 2024-04-15 | 1,804 | 1,804 | 1,800 | 1,804 | 6,900 | 1,804 |
| 2024-04-12 | 1,803 | 1,803 | 1,800 | 1,800 | 4,000 | 1,800 |
| 2024-04-11 | 1,802 | 1,803 | 1,800 | 1,800 | 5,900 | 1,800 |
| 2024-04-10 | 1,805 | 1,805 | 1,800 | 1,802 | 4,900 | 1,802 |
| 2024-04-09 | 1,805 | 1,805 | 1,800 | 1,804 | 7,900 | 1,804 |
| 2024-04-08 | 1,801 | 1,804 | 1,800 | 1,800 | 7,200 | 1,800 |
| 2024-04-05 | 1,802 | 1,804 | 1,800 | 1,800 | 10,400 | 1,800 |
| 2024-04-04 | 1,801 | 1,810 | 1,801 | 1,803 | 5,600 | 1,803 |
| 2024-04-03 | 1,801 | 1,808 | 1,800 | 1,802 | 8,700 | 1,802 |
| 2024-04-02 | 1,815 | 1,815 | 1,803 | 1,803 | 3,600 | 1,803 |
| 2024-04-01 | 1,817 | 1,818 | 1,804 | 1,813 | 9,200 | 1,813 |
| 2024-03-29 | 1,805 | 1,816 | 1,804 | 1,816 | 12,800 | 1,816 |
| 2024-03-28 | 1,796 | 1,813 | 1,789 | 1,801 | 35,800 | 1,801 |
| 2024-03-27 | 1,860 | 1,869 | 1,854 | 1,854 | 68,600 | 1,854 |
| 2024-03-26 | 1,860 | 1,864 | 1,857 | 1,859 | 16,300 | 1,859 |
| 2024-03-25 | 1,849 | 1,860 | 1,848 | 1,860 | 16,400 | 1,860 |
| 2024-03-22 | 1,846 | 1,849 | 1,845 | 1,849 | 8,300 | 1,849 |
| 2024-03-21 | 1,842 | 1,846 | 1,838 | 1,845 | 12,300 | 1,845 |
| 2024-03-19 | 1,840 | 1,845 | 1,833 | 1,842 | 10,200 | 1,842 |
| 2024-03-18 | 1,841 | 1,845 | 1,840 | 1,845 | 8,400 | 1,845 |
| 2024-03-15 | 1,836 | 1,841 | 1,834 | 1,839 | 8,400 | 1,839 |
| 2024-03-14 | 1,839 | 1,840 | 1,831 | 1,834 | 4,000 | 1,834 |
| 2024-03-13 | 1,835 | 1,840 | 1,832 | 1,838 | 6,000 | 1,838 |
| 2024-03-12 | 1,827 | 1,833 | 1,827 | 1,831 | 4,200 | 1,831 |
| 2024-03-11 | 1,836 | 1,836 | 1,825 | 1,826 | 7,700 | 1,826 |
| 2024-03-08 | 1,831 | 1,836 | 1,831 | 1,836 | 7,000 | 1,836 |
| 2024-03-07 | 1,838 | 1,840 | 1,830 | 1,831 | 7,300 | 1,831 |
| 2024-03-06 | 1,835 | 1,839 | 1,830 | 1,833 | 7,000 | 1,833 |
| 2024-03-05 | 1,835 | 1,835 | 1,825 | 1,830 | 6,700 | 1,830 |
| 2024-03-04 | 1,835 | 1,835 | 1,823 | 1,823 | 10,400 | 1,823 |
| 2024-03-01 | 1,830 | 1,834 | 1,827 | 1,833 | 5,500 | 1,833 |
| 2024-02-29 | 1,826 | 1,832 | 1,825 | 1,832 | 10,000 | 1,832 |
| 2024-02-28 | 1,828 | 1,830 | 1,821 | 1,830 | 10,700 | 1,830 |
| 2024-02-27 | 1,826 | 1,829 | 1,820 | 1,826 | 7,400 | 1,826 |
| 2024-02-26 | 1,825 | 1,825 | 1,820 | 1,821 | 7,100 | 1,821 |
| 2024-02-22 | 1,822 | 1,827 | 1,820 | 1,823 | 8,100 | 1,823 |
| 2024-02-21 | 1,825 | 1,829 | 1,820 | 1,822 | 4,700 | 1,822 |
| 2024-02-20 | 1,830 | 1,830 | 1,820 | 1,825 | 6,900 | 1,825 |
| 2024-02-19 | 1,821 | 1,827 | 1,815 | 1,825 | 8,500 | 1,825 |
| 2024-02-16 | 1,812 | 1,818 | 1,811 | 1,816 | 6,500 | 1,816 |
| 2024-02-15 | 1,811 | 1,821 | 1,807 | 1,820 | 15,100 | 1,820 |
| 2024-02-14 | 1,825 | 1,834 | 1,823 | 1,830 | 12,100 | 1,830 |
| 2024-02-13 | 1,815 | 1,825 | 1,815 | 1,825 | 13,800 | 1,825 |
| 2024-02-09 | 1,815 | 1,816 | 1,811 | 1,813 | 7,300 | 1,813 |
| 2024-02-08 | 1,808 | 1,815 | 1,807 | 1,815 | 10,900 | 1,815 |
| 2024-02-07 | 1,812 | 1,812 | 1,808 | 1,808 | 7,000 | 1,808 |
| 2024-02-06 | 1,807 | 1,811 | 1,806 | 1,810 | 6,100 | 1,810 |
| 2024-02-05 | 1,809 | 1,811 | 1,805 | 1,807 | 13,100 | 1,807 |
| 2024-02-02 | 1,807 | 1,808 | 1,805 | 1,808 | 5,300 | 1,808 |
| 2024-02-01 | 1,808 | 1,808 | 1,802 | 1,804 | 6,100 | 1,804 |
| 2024-01-31 | 1,808 | 1,808 | 1,802 | 1,806 | 9,300 | 1,806 |
| 2024-01-30 | 1,809 | 1,809 | 1,800 | 1,800 | 32,400 | 1,800 |
| 2024-01-29 | 1,806 | 1,809 | 1,805 | 1,807 | 9,600 | 1,807 |
| 2024-01-26 | 1,804 | 1,807 | 1,803 | 1,805 | 7,200 | 1,805 |
| 2024-01-25 | 1,807 | 1,807 | 1,802 | 1,803 | 9,200 | 1,803 |
| 2024-01-24 | 1,807 | 1,807 | 1,803 | 1,803 | 6,900 | 1,803 |
| 2024-01-23 | 1,807 | 1,809 | 1,804 | 1,805 | 9,800 | 1,805 |
| 2024-01-22 | 1,804 | 1,807 | 1,804 | 1,805 | 7,700 | 1,805 |
| 2024-01-19 | 1,807 | 1,807 | 1,803 | 1,803 | 6,400 | 1,803 |
| 2024-01-18 | 1,805 | 1,807 | 1,802 | 1,803 | 9,000 | 1,803 |
| 2024-01-17 | 1,804 | 1,807 | 1,801 | 1,805 | 7,100 | 1,805 |
| 2024-01-16 | 1,810 | 1,810 | 1,800 | 1,801 | 15,200 | 1,801 |
| 2024-01-15 | 1,800 | 1,806 | 1,800 | 1,803 | 15,600 | 1,803 |
| 2024-01-12 | 1,809 | 1,811 | 1,800 | 1,800 | 25,200 | 1,800 |
| 2024-01-11 | 1,815 | 1,815 | 1,804 | 1,810 | 20,200 | 1,810 |
| 2024-01-10 | 1,818 | 1,818 | 1,809 | 1,814 | 9,400 | 1,814 |
| 2024-01-09 | 1,818 | 1,819 | 1,804 | 1,810 | 12,000 | 1,810 |
| 2024-01-05 | 1,825 | 1,827 | 1,804 | 1,818 | 16,300 | 1,818 |
| 2024-01-04 | 1,802 | 1,807 | 1,791 | 1,804 | 21,800 | 1,804 |
分割・併合履歴 ： なし
