2818 (株)ピエトロ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,736 | 1,736 | 1,730 | 1,731 | 1,000 | 1,731 |
| 2025-07-02 | 1,734 | 1,738 | 1,730 | 1,738 | 2,000 | 1,738 |
| 2025-07-01 | 1,732 | 1,735 | 1,731 | 1,734 | 1,300 | 1,734 |
| 2025-06-30 | 1,732 | 1,734 | 1,730 | 1,734 | 2,000 | 1,734 |
| 2025-06-27 | 1,732 | 1,733 | 1,727 | 1,731 | 3,800 | 1,731 |
| 2025-06-26 | 1,738 | 1,738 | 1,729 | 1,734 | 2,000 | 1,734 |
| 2025-06-25 | 1,732 | 1,735 | 1,730 | 1,735 | 3,200 | 1,735 |
| 2025-06-24 | 1,733 | 1,733 | 1,728 | 1,731 | 3,700 | 1,731 |
| 2025-06-23 | 1,733 | 1,733 | 1,730 | 1,733 | 2,000 | 1,733 |
| 2025-06-20 | 1,735 | 1,735 | 1,730 | 1,733 | 2,100 | 1,733 |
| 2025-06-19 | 1,731 | 1,733 | 1,730 | 1,733 | 2,100 | 1,733 |
| 2025-06-18 | 1,731 | 1,734 | 1,730 | 1,733 | 1,800 | 1,733 |
| 2025-06-17 | 1,732 | 1,733 | 1,730 | 1,730 | 2,300 | 1,730 |
| 2025-06-16 | 1,730 | 1,732 | 1,730 | 1,732 | 2,200 | 1,732 |
| 2025-06-13 | 1,735 | 1,735 | 1,730 | 1,734 | 4,400 | 1,734 |
| 2025-06-12 | 1,737 | 1,737 | 1,735 | 1,735 | 1,300 | 1,735 |
| 2025-06-11 | 1,738 | 1,742 | 1,735 | 1,736 | 2,600 | 1,736 |
| 2025-06-10 | 1,739 | 1,739 | 1,736 | 1,738 | 2,000 | 1,738 |
| 2025-06-09 | 1,744 | 1,744 | 1,737 | 1,739 | 2,300 | 1,739 |
| 2025-06-06 | 1,741 | 1,743 | 1,734 | 1,743 | 1,500 | 1,743 |
| 2025-06-05 | 1,741 | 1,741 | 1,737 | 1,740 | 1,900 | 1,740 |
| 2025-06-04 | 1,740 | 1,740 | 1,733 | 1,739 | 2,400 | 1,739 |
| 2025-06-03 | 1,741 | 1,741 | 1,733 | 1,733 | 1,900 | 1,733 |
| 2025-06-02 | 1,741 | 1,741 | 1,736 | 1,740 | 800 | 1,740 |
| 2025-05-30 | 1,736 | 1,741 | 1,735 | 1,741 | 1,900 | 1,741 |
| 2025-05-29 | 1,736 | 1,738 | 1,736 | 1,736 | 1,500 | 1,736 |
| 2025-05-28 | 1,741 | 1,741 | 1,735 | 1,740 | 1,100 | 1,740 |
| 2025-05-27 | 1,733 | 1,739 | 1,733 | 1,739 | 1,200 | 1,739 |
| 2025-05-26 | 1,735 | 1,737 | 1,733 | 1,737 | 1,700 | 1,737 |
| 2025-05-23 | 1,739 | 1,739 | 1,733 | 1,735 | 2,100 | 1,735 |
| 2025-05-22 | 1,736 | 1,737 | 1,732 | 1,732 | 1,400 | 1,732 |
| 2025-05-21 | 1,741 | 1,741 | 1,735 | 1,736 | 1,700 | 1,736 |
| 2025-05-20 | 1,744 | 1,744 | 1,733 | 1,741 | 3,300 | 1,741 |
| 2025-05-19 | 1,740 | 1,741 | 1,735 | 1,740 | 2,300 | 1,740 |
| 2025-05-16 | 1,745 | 1,745 | 1,740 | 1,740 | 1,800 | 1,740 |
| 2025-05-15 | 1,745 | 1,745 | 1,740 | 1,740 | 1,400 | 1,740 |
| 2025-05-14 | 1,745 | 1,747 | 1,740 | 1,745 | 1,900 | 1,745 |
| 2025-05-13 | 1,742 | 1,746 | 1,740 | 1,745 | 2,400 | 1,745 |
| 2025-05-12 | 1,745 | 1,749 | 1,742 | 1,742 | 2,300 | 1,742 |
| 2025-05-09 | 1,743 | 1,750 | 1,743 | 1,748 | 2,600 | 1,748 |
| 2025-05-08 | 1,747 | 1,748 | 1,744 | 1,744 | 1,300 | 1,744 |
| 2025-05-07 | 1,748 | 1,748 | 1,742 | 1,747 | 2,200 | 1,747 |
| 2025-05-02 | 1,742 | 1,746 | 1,741 | 1,745 | 1,500 | 1,745 |
| 2025-05-01 | 1,745 | 1,747 | 1,738 | 1,747 | 1,100 | 1,747 |
| 2025-04-30 | 1,748 | 1,748 | 1,740 | 1,745 | 1,600 | 1,745 |
| 2025-04-28 | 1,731 | 1,748 | 1,731 | 1,748 | 3,800 | 1,748 |
| 2025-04-25 | 1,739 | 1,740 | 1,733 | 1,733 | 2,200 | 1,733 |
| 2025-04-24 | 1,736 | 1,737 | 1,736 | 1,736 | 700 | 1,736 |
| 2025-04-23 | 1,740 | 1,740 | 1,736 | 1,736 | 1,100 | 1,736 |
| 2025-04-22 | 1,745 | 1,745 | 1,738 | 1,740 | 1,400 | 1,740 |
| 2025-04-21 | 1,745 | 1,745 | 1,735 | 1,745 | 1,400 | 1,745 |
| 2025-04-18 | 1,745 | 1,745 | 1,735 | 1,742 | 1,800 | 1,742 |
| 2025-04-17 | 1,736 | 1,740 | 1,727 | 1,740 | 1,500 | 1,740 |
| 2025-04-16 | 1,734 | 1,740 | 1,730 | 1,730 | 3,600 | 1,730 |
| 2025-04-15 | 1,731 | 1,737 | 1,725 | 1,734 | 3,800 | 1,734 |
| 2025-04-14 | 1,724 | 1,729 | 1,715 | 1,729 | 3,000 | 1,729 |
| 2025-04-11 | 1,715 | 1,731 | 1,715 | 1,721 | 2,200 | 1,721 |
| 2025-04-10 | 1,725 | 1,743 | 1,715 | 1,715 | 4,400 | 1,715 |
| 2025-04-09 | 1,711 | 1,714 | 1,701 | 1,714 | 4,400 | 1,714 |
| 2025-04-08 | 1,710 | 1,723 | 1,710 | 1,712 | 5,800 | 1,712 |
| 2025-04-07 | 1,710 | 1,715 | 1,700 | 1,700 | 12,800 | 1,700 |
| 2025-04-04 | 1,722 | 1,725 | 1,711 | 1,714 | 10,500 | 1,714 |
| 2025-04-03 | 1,726 | 1,728 | 1,720 | 1,728 | 7,200 | 1,728 |
| 2025-04-02 | 1,736 | 1,738 | 1,730 | 1,730 | 7,800 | 1,730 |
| 2025-04-01 | 1,745 | 1,745 | 1,736 | 1,736 | 5,900 | 1,736 |
| 2025-03-31 | 1,740 | 1,749 | 1,732 | 1,737 | 11,800 | 1,737 |
| 2025-03-28 | 1,750 | 1,750 | 1,731 | 1,741 | 27,100 | 1,741 |
| 2025-03-27 | 1,800 | 1,800 | 1,791 | 1,791 | 65,900 | 1,791 |
| 2025-03-26 | 1,798 | 1,800 | 1,795 | 1,795 | 16,100 | 1,795 |
| 2025-03-25 | 1,797 | 1,799 | 1,797 | 1,798 | 11,800 | 1,798 |
| 2025-03-24 | 1,796 | 1,797 | 1,794 | 1,797 | 8,300 | 1,797 |
| 2025-03-21 | 1,794 | 1,797 | 1,794 | 1,797 | 5,800 | 1,797 |
| 2025-03-19 | 1,797 | 1,797 | 1,792 | 1,793 | 6,900 | 1,793 |
| 2025-03-18 | 1,793 | 1,795 | 1,791 | 1,794 | 3,700 | 1,794 |
| 2025-03-17 | 1,790 | 1,794 | 1,788 | 1,793 | 4,900 | 1,793 |
| 2025-03-14 | 1,787 | 1,793 | 1,787 | 1,793 | 5,900 | 1,793 |
| 2025-03-13 | 1,796 | 1,798 | 1,778 | 1,789 | 9,300 | 1,789 |
| 2025-03-12 | 1,790 | 1,796 | 1,778 | 1,796 | 8,900 | 1,796 |
| 2025-03-11 | 1,786 | 1,789 | 1,780 | 1,789 | 7,100 | 1,789 |
| 2025-03-10 | 1,783 | 1,785 | 1,780 | 1,784 | 4,800 | 1,784 |
| 2025-03-07 | 1,777 | 1,783 | 1,777 | 1,781 | 6,100 | 1,781 |
| 2025-03-06 | 1,778 | 1,780 | 1,775 | 1,780 | 3,800 | 1,780 |
| 2025-03-05 | 1,775 | 1,779 | 1,770 | 1,777 | 5,400 | 1,777 |
| 2025-03-04 | 1,768 | 1,770 | 1,766 | 1,770 | 2,400 | 1,770 |
| 2025-03-03 | 1,765 | 1,767 | 1,762 | 1,767 | 2,300 | 1,767 |
| 2025-02-28 | 1,765 | 1,766 | 1,760 | 1,762 | 3,300 | 1,762 |
| 2025-02-27 | 1,759 | 1,767 | 1,757 | 1,765 | 4,700 | 1,765 |
| 2025-02-26 | 1,762 | 1,762 | 1,756 | 1,760 | 2,200 | 1,760 |
| 2025-02-25 | 1,758 | 1,759 | 1,750 | 1,752 | 3,400 | 1,752 |
| 2025-02-21 | 1,751 | 1,762 | 1,750 | 1,757 | 3,800 | 1,757 |
| 2025-02-20 | 1,762 | 1,762 | 1,754 | 1,754 | 3,100 | 1,754 |
| 2025-02-19 | 1,758 | 1,761 | 1,757 | 1,757 | 2,400 | 1,757 |
| 2025-02-18 | 1,767 | 1,767 | 1,755 | 1,758 | 3,500 | 1,758 |
| 2025-02-17 | 1,765 | 1,765 | 1,755 | 1,764 | 3,000 | 1,764 |
| 2025-02-14 | 1,759 | 1,760 | 1,754 | 1,754 | 3,200 | 1,754 |
| 2025-02-13 | 1,764 | 1,765 | 1,755 | 1,761 | 2,300 | 1,761 |
| 2025-02-12 | 1,765 | 1,765 | 1,755 | 1,765 | 3,600 | 1,765 |
| 2025-02-10 | 1,755 | 1,757 | 1,751 | 1,757 | 2,400 | 1,757 |
| 2025-02-07 | 1,748 | 1,752 | 1,745 | 1,752 | 3,300 | 1,752 |
| 2025-02-06 | 1,741 | 1,745 | 1,740 | 1,745 | 2,600 | 1,745 |
| 2025-02-05 | 1,744 | 1,744 | 1,740 | 1,741 | 2,500 | 1,741 |
| 2025-02-04 | 1,737 | 1,744 | 1,737 | 1,742 | 4,600 | 1,742 |
| 2025-02-03 | 1,735 | 1,743 | 1,735 | 1,743 | 3,800 | 1,743 |
| 2025-01-31 | 1,732 | 1,737 | 1,731 | 1,735 | 4,100 | 1,735 |
| 2025-01-30 | 1,740 | 1,742 | 1,720 | 1,720 | 49,000 | 1,720 |
| 2025-01-29 | 1,742 | 1,745 | 1,740 | 1,740 | 4,800 | 1,740 |
| 2025-01-28 | 1,742 | 1,747 | 1,741 | 1,742 | 2,700 | 1,742 |
| 2025-01-27 | 1,746 | 1,748 | 1,742 | 1,743 | 4,100 | 1,743 |
| 2025-01-24 | 1,742 | 1,746 | 1,741 | 1,745 | 2,700 | 1,745 |
| 2025-01-23 | 1,741 | 1,749 | 1,741 | 1,742 | 3,200 | 1,742 |
| 2025-01-22 | 1,741 | 1,749 | 1,741 | 1,744 | 3,900 | 1,744 |
| 2025-01-21 | 1,746 | 1,746 | 1,740 | 1,741 | 2,200 | 1,741 |
| 2025-01-20 | 1,748 | 1,748 | 1,740 | 1,740 | 3,900 | 1,740 |
| 2025-01-17 | 1,741 | 1,749 | 1,740 | 1,741 | 4,600 | 1,741 |
| 2025-01-16 | 1,743 | 1,751 | 1,741 | 1,741 | 4,800 | 1,741 |
| 2025-01-15 | 1,749 | 1,751 | 1,742 | 1,744 | 4,500 | 1,744 |
| 2025-01-14 | 1,755 | 1,755 | 1,745 | 1,755 | 6,300 | 1,755 |
| 2025-01-10 | 1,750 | 1,755 | 1,750 | 1,755 | 2,600 | 1,755 |
| 2025-01-09 | 1,750 | 1,754 | 1,750 | 1,750 | 3,100 | 1,750 |
| 2025-01-08 | 1,753 | 1,753 | 1,750 | 1,750 | 2,700 | 1,750 |
| 2025-01-07 | 1,754 | 1,754 | 1,750 | 1,750 | 4,300 | 1,750 |
| 2025-01-06 | 1,755 | 1,755 | 1,750 | 1,750 | 4,600 | 1,750 |
分割・併合履歴 ： なし