2818 (株)ピエトロ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,801 | 1,803 | 1,798 | 1,798 | 3,800 | 1,798 |
| 2023-06-01 | 1,803 | 1,803 | 1,800 | 1,800 | 3,600 | 1,800 |
| 2023-05-31 | 1,806 | 1,806 | 1,800 | 1,800 | 4,900 | 1,800 |
| 2023-05-30 | 1,814 | 1,814 | 1,803 | 1,803 | 4,200 | 1,803 |
| 2023-05-29 | 1,810 | 1,814 | 1,806 | 1,806 | 2,700 | 1,806 |
| 2023-05-26 | 1,810 | 1,811 | 1,806 | 1,807 | 2,200 | 1,807 |
| 2023-05-25 | 1,808 | 1,811 | 1,807 | 1,809 | 1,500 | 1,809 |
| 2023-05-24 | 1,808 | 1,812 | 1,807 | 1,809 | 2,000 | 1,809 |
| 2023-05-23 | 1,806 | 1,811 | 1,806 | 1,808 | 2,700 | 1,808 |
| 2023-05-22 | 1,820 | 1,820 | 1,810 | 1,810 | 3,100 | 1,810 |
| 2023-05-19 | 1,830 | 1,830 | 1,811 | 1,811 | 6,600 | 1,811 |
| 2023-05-18 | 1,825 | 1,827 | 1,821 | 1,821 | 1,700 | 1,821 |
| 2023-05-17 | 1,828 | 1,828 | 1,821 | 1,825 | 2,300 | 1,825 |
| 2023-05-16 | 1,825 | 1,828 | 1,824 | 1,828 | 2,600 | 1,828 |
| 2023-05-15 | 1,820 | 1,829 | 1,819 | 1,828 | 3,400 | 1,828 |
| 2023-05-12 | 1,822 | 1,827 | 1,816 | 1,827 | 2,700 | 1,827 |
| 2023-05-11 | 1,819 | 1,831 | 1,817 | 1,817 | 1,800 | 1,817 |
| 2023-05-10 | 1,835 | 1,835 | 1,819 | 1,819 | 3,100 | 1,819 |
| 2023-05-09 | 1,831 | 1,835 | 1,825 | 1,835 | 4,600 | 1,835 |
| 2023-05-08 | 1,820 | 1,836 | 1,820 | 1,831 | 7,100 | 1,831 |
| 2023-05-02 | 1,812 | 1,819 | 1,810 | 1,817 | 3,500 | 1,817 |
| 2023-05-01 | 1,810 | 1,818 | 1,807 | 1,814 | 3,400 | 1,814 |
| 2023-04-28 | 1,809 | 1,809 | 1,802 | 1,803 | 3,200 | 1,803 |
| 2023-04-27 | 1,808 | 1,814 | 1,804 | 1,804 | 23,600 | 1,804 |
| 2023-04-26 | 1,820 | 1,820 | 1,810 | 1,810 | 4,500 | 1,810 |
| 2023-04-25 | 1,825 | 1,825 | 1,811 | 1,817 | 6,100 | 1,817 |
| 2023-04-24 | 1,827 | 1,831 | 1,817 | 1,830 | 4,800 | 1,830 |
| 2023-04-21 | 1,808 | 1,832 | 1,808 | 1,815 | 5,600 | 1,815 |
| 2023-04-20 | 1,830 | 1,830 | 1,818 | 1,824 | 3,800 | 1,824 |
| 2023-04-19 | 1,810 | 1,825 | 1,810 | 1,819 | 4,200 | 1,819 |
| 2023-04-18 | 1,816 | 1,821 | 1,816 | 1,816 | 2,500 | 1,816 |
| 2023-04-17 | 1,814 | 1,819 | 1,807 | 1,815 | 3,500 | 1,815 |
| 2023-04-14 | 1,810 | 1,817 | 1,809 | 1,809 | 4,500 | 1,809 |
| 2023-04-13 | 1,819 | 1,819 | 1,808 | 1,814 | 2,600 | 1,814 |
| 2023-04-12 | 1,820 | 1,820 | 1,806 | 1,813 | 4,500 | 1,813 |
| 2023-04-11 | 1,830 | 1,831 | 1,811 | 1,819 | 3,700 | 1,819 |
| 2023-04-10 | 1,820 | 1,820 | 1,809 | 1,814 | 3,300 | 1,814 |
| 2023-04-07 | 1,809 | 1,815 | 1,806 | 1,806 | 6,100 | 1,806 |
| 2023-04-06 | 1,818 | 1,819 | 1,808 | 1,810 | 3,600 | 1,810 |
| 2023-04-05 | 1,823 | 1,823 | 1,808 | 1,808 | 5,600 | 1,808 |
| 2023-04-04 | 1,843 | 1,843 | 1,812 | 1,813 | 4,700 | 1,813 |
| 2023-04-03 | 1,839 | 1,841 | 1,829 | 1,829 | 5,200 | 1,829 |
| 2023-03-31 | 1,839 | 1,850 | 1,838 | 1,839 | 5,400 | 1,839 |
| 2023-03-30 | 1,861 | 1,864 | 1,831 | 1,839 | 13,700 | 1,839 |
| 2023-03-29 | 1,878 | 1,905 | 1,877 | 1,905 | 34,500 | 1,905 |
| 2023-03-28 | 1,877 | 1,883 | 1,876 | 1,877 | 5,900 | 1,877 |
| 2023-03-27 | 1,890 | 1,890 | 1,877 | 1,877 | 6,300 | 1,877 |
| 2023-03-24 | 1,889 | 1,890 | 1,878 | 1,889 | 4,200 | 1,889 |
| 2023-03-23 | 1,878 | 1,890 | 1,873 | 1,890 | 6,300 | 1,890 |
| 2023-03-22 | 1,865 | 1,878 | 1,861 | 1,878 | 5,400 | 1,878 |
| 2023-03-20 | 1,870 | 1,875 | 1,859 | 1,859 | 6,700 | 1,859 |
| 2023-03-17 | 1,860 | 1,866 | 1,860 | 1,866 | 2,500 | 1,866 |
| 2023-03-16 | 1,853 | 1,858 | 1,849 | 1,858 | 3,700 | 1,858 |
| 2023-03-15 | 1,846 | 1,853 | 1,846 | 1,851 | 2,000 | 1,851 |
| 2023-03-14 | 1,853 | 1,853 | 1,846 | 1,846 | 2,900 | 1,846 |
| 2023-03-13 | 1,854 | 1,854 | 1,849 | 1,853 | 2,400 | 1,853 |
| 2023-03-10 | 1,850 | 1,858 | 1,850 | 1,854 | 5,400 | 1,854 |
| 2023-03-09 | 1,855 | 1,855 | 1,851 | 1,854 | 3,800 | 1,854 |
| 2023-03-08 | 1,850 | 1,855 | 1,848 | 1,853 | 3,200 | 1,853 |
| 2023-03-07 | 1,850 | 1,855 | 1,849 | 1,854 | 4,000 | 1,854 |
| 2023-03-06 | 1,850 | 1,852 | 1,846 | 1,852 | 4,200 | 1,852 |
| 2023-03-03 | 1,840 | 1,850 | 1,840 | 1,849 | 4,000 | 1,849 |
| 2023-03-02 | 1,848 | 1,848 | 1,835 | 1,840 | 2,200 | 1,840 |
| 2023-03-01 | 1,835 | 1,840 | 1,835 | 1,835 | 3,200 | 1,835 |
| 2023-02-28 | 1,824 | 1,833 | 1,824 | 1,830 | 1,600 | 1,830 |
| 2023-02-27 | 1,827 | 1,831 | 1,827 | 1,831 | 1,600 | 1,831 |
| 2023-02-24 | 1,820 | 1,828 | 1,820 | 1,828 | 1,200 | 1,828 |
| 2023-02-22 | 1,825 | 1,828 | 1,821 | 1,821 | 1,200 | 1,821 |
| 2023-02-21 | 1,829 | 1,830 | 1,821 | 1,827 | 3,100 | 1,827 |
| 2023-02-20 | 1,830 | 1,830 | 1,821 | 1,828 | 2,300 | 1,828 |
| 2023-02-17 | 1,810 | 1,827 | 1,810 | 1,821 | 2,400 | 1,821 |
| 2023-02-16 | 1,823 | 1,827 | 1,821 | 1,827 | 2,400 | 1,827 |
| 2023-02-15 | 1,818 | 1,830 | 1,818 | 1,823 | 3,000 | 1,823 |
| 2023-02-14 | 1,827 | 1,827 | 1,822 | 1,826 | 1,300 | 1,826 |
| 2023-02-13 | 1,824 | 1,826 | 1,820 | 1,824 | 3,500 | 1,824 |
| 2023-02-10 | 1,810 | 1,824 | 1,810 | 1,824 | 2,000 | 1,824 |
| 2023-02-09 | 1,805 | 1,819 | 1,805 | 1,814 | 1,500 | 1,814 |
| 2023-02-08 | 1,807 | 1,816 | 1,805 | 1,805 | 3,100 | 1,805 |
| 2023-02-07 | 1,810 | 1,816 | 1,807 | 1,808 | 3,000 | 1,808 |
| 2023-02-06 | 1,826 | 1,827 | 1,814 | 1,818 | 4,000 | 1,818 |
| 2023-02-03 | 1,812 | 1,822 | 1,811 | 1,817 | 2,000 | 1,817 |
| 2023-02-02 | 1,824 | 1,824 | 1,816 | 1,822 | 1,800 | 1,822 |
| 2023-02-01 | 1,804 | 1,819 | 1,804 | 1,818 | 1,900 | 1,818 |
| 2023-01-31 | 1,792 | 1,809 | 1,792 | 1,809 | 2,600 | 1,809 |
| 2023-01-30 | 1,818 | 1,820 | 1,790 | 1,790 | 25,700 | 1,790 |
| 2023-01-27 | 1,818 | 1,818 | 1,809 | 1,810 | 2,900 | 1,810 |
| 2023-01-26 | 1,814 | 1,824 | 1,810 | 1,818 | 4,600 | 1,818 |
| 2023-01-25 | 1,827 | 1,827 | 1,816 | 1,826 | 2,300 | 1,826 |
| 2023-01-24 | 1,823 | 1,827 | 1,819 | 1,826 | 2,300 | 1,826 |
| 2023-01-23 | 1,823 | 1,828 | 1,820 | 1,825 | 2,400 | 1,825 |
| 2023-01-20 | 1,830 | 1,830 | 1,814 | 1,823 | 3,700 | 1,823 |
| 2023-01-19 | 1,806 | 1,824 | 1,806 | 1,823 | 2,100 | 1,823 |
| 2023-01-18 | 1,809 | 1,827 | 1,809 | 1,823 | 3,800 | 1,823 |
| 2023-01-17 | 1,807 | 1,808 | 1,802 | 1,808 | 4,200 | 1,808 |
| 2023-01-16 | 1,798 | 1,803 | 1,798 | 1,802 | 1,500 | 1,802 |
| 2023-01-13 | 1,792 | 1,807 | 1,792 | 1,800 | 4,000 | 1,800 |
| 2023-01-12 | 1,802 | 1,810 | 1,791 | 1,797 | 6,100 | 1,797 |
| 2023-01-11 | 1,802 | 1,815 | 1,802 | 1,803 | 2,000 | 1,803 |
| 2023-01-10 | 1,817 | 1,818 | 1,802 | 1,802 | 4,200 | 1,802 |
| 2023-01-06 | 1,799 | 1,812 | 1,799 | 1,812 | 1,900 | 1,812 |
| 2023-01-05 | 1,829 | 1,829 | 1,800 | 1,800 | 3,600 | 1,800 |
| 2023-01-04 | 1,815 | 1,815 | 1,803 | 1,808 | 1,800 | 1,808 |
分割・併合履歴 ： なし
