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
2024-05-171,7921,7971,7911,7953,8001,795
2024-05-161,7961,7971,7911,7926,0001,792
2024-05-151,7971,7981,7931,7933,4001,793
2024-05-141,7971,7971,7921,7971,8001,797
2024-05-131,7971,7981,7911,7934,4001,793
2024-05-101,7901,7961,7891,7943,5001,794
2024-05-091,7911,7951,7891,7953,9001,795
2024-05-081,7931,7951,7911,7911,9001,791
2024-05-071,7981,7981,7901,7952,7001,795
2024-05-021,7981,8001,7891,7904,6001,790
2024-05-011,7991,7991,7961,7991,8001,799
2024-04-301,7871,7961,7871,7965,2001,796
2024-04-261,7931,7951,7861,78624,1001,786
2024-04-251,7941,7961,7921,7935,1001,793
2024-04-241,7961,7991,7941,7943,8001,794
2024-04-231,7931,7991,7931,7965,1001,796
2024-04-221,7931,8001,7931,7933,4001,793
2024-04-191,8011,8011,7901,79212,1001,792
2024-04-181,8001,8011,7961,8004,1001,800
2024-04-171,8001,8001,7941,79612,3001,796
2024-04-161,8041,8041,7991,7998,9001,799
2024-04-151,8041,8041,8001,8046,9001,804
2024-04-121,8031,8031,8001,8004,0001,800
2024-04-111,8021,8031,8001,8005,9001,800
2024-04-101,8051,8051,8001,8024,9001,802
2024-04-091,8051,8051,8001,8047,9001,804
2024-04-081,8011,8041,8001,8007,2001,800
2024-04-051,8021,8041,8001,80010,4001,800
2024-04-041,8011,8101,8011,8035,6001,803
2024-04-031,8011,8081,8001,8028,7001,802
2024-04-021,8151,8151,8031,8033,6001,803
2024-04-011,8171,8181,8041,8139,2001,813
2024-03-291,8051,8161,8041,81612,8001,816
2024-03-281,7961,8131,7891,80135,8001,801
2024-03-271,8601,8691,8541,85468,6001,854
2024-03-261,8601,8641,8571,85916,3001,859
2024-03-251,8491,8601,8481,86016,4001,860
2024-03-221,8461,8491,8451,8498,3001,849
2024-03-211,8421,8461,8381,84512,3001,845
2024-03-191,8401,8451,8331,84210,2001,842
2024-03-181,8411,8451,8401,8458,4001,845
2024-03-151,8361,8411,8341,8398,4001,839
2024-03-141,8391,8401,8311,8344,0001,834
2024-03-131,8351,8401,8321,8386,0001,838
2024-03-121,8271,8331,8271,8314,2001,831
2024-03-111,8361,8361,8251,8267,7001,826
2024-03-081,8311,8361,8311,8367,0001,836
2024-03-071,8381,8401,8301,8317,3001,831
2024-03-061,8351,8391,8301,8337,0001,833
2024-03-051,8351,8351,8251,8306,7001,830
2024-03-041,8351,8351,8231,82310,4001,823
2024-03-011,8301,8341,8271,8335,5001,833
2024-02-291,8261,8321,8251,83210,0001,832
2024-02-281,8281,8301,8211,83010,7001,830
2024-02-271,8261,8291,8201,8267,4001,826
2024-02-261,8251,8251,8201,8217,1001,821
2024-02-221,8221,8271,8201,8238,1001,823
2024-02-211,8251,8291,8201,8224,7001,822
2024-02-201,8301,8301,8201,8256,9001,825
2024-02-191,8211,8271,8151,8258,5001,825
2024-02-161,8121,8181,8111,8166,5001,816
2024-02-151,8111,8211,8071,82015,1001,820
2024-02-141,8251,8341,8231,83012,1001,830
2024-02-131,8151,8251,8151,82513,8001,825
2024-02-091,8151,8161,8111,8137,3001,813
2024-02-081,8081,8151,8071,81510,9001,815
2024-02-071,8121,8121,8081,8087,0001,808
2024-02-061,8071,8111,8061,8106,1001,810
2024-02-051,8091,8111,8051,80713,1001,807
2024-02-021,8071,8081,8051,8085,3001,808
2024-02-011,8081,8081,8021,8046,1001,804
2024-01-311,8081,8081,8021,8069,3001,806
2024-01-301,8091,8091,8001,80032,4001,800
2024-01-291,8061,8091,8051,8079,6001,807
2024-01-261,8041,8071,8031,8057,2001,805
2024-01-251,8071,8071,8021,8039,2001,803
2024-01-241,8071,8071,8031,8036,9001,803
2024-01-231,8071,8091,8041,8059,8001,805
2024-01-221,8041,8071,8041,8057,7001,805
2024-01-191,8071,8071,8031,8036,4001,803
2024-01-181,8051,8071,8021,8039,0001,803
2024-01-171,8041,8071,8011,8057,1001,805
2024-01-161,8101,8101,8001,80115,2001,801
2024-01-151,8001,8061,8001,80315,6001,803
2024-01-121,8091,8111,8001,80025,2001,800
2024-01-111,8151,8151,8041,81020,2001,810
2024-01-101,8181,8181,8091,8149,4001,814
2024-01-091,8181,8191,8041,81012,0001,810
2024-01-051,8251,8271,8041,81816,3001,818
2024-01-041,8021,8071,7911,80421,8001,804

分割・併合履歴 : なし