株式2818 (株)ピエトロ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-19 | 1,845 | 1,847 | 1,839 | 1,847 | 1,700 | 1,847 |
| 2021-04-16 | 1,847 | 1,848 | 1,836 | 1,843 | 1,000 | 1,843 |
| 2021-04-15 | 1,835 | 1,847 | 1,833 | 1,847 | 3,100 | 1,847 |
| 2021-04-14 | 1,826 | 1,833 | 1,822 | 1,833 | 2,000 | 1,833 |
| 2021-04-13 | 1,826 | 1,826 | 1,823 | 1,823 | 1,200 | 1,823 |
| 2021-04-12 | 1,803 | 1,817 | 1,803 | 1,817 | 1,500 | 1,817 |
| 2021-04-09 | 1,810 | 1,819 | 1,803 | 1,803 | 1,500 | 1,803 |
| 2021-04-08 | 1,808 | 1,810 | 1,800 | 1,800 | 4,500 | 1,800 |
| 2021-04-07 | 1,811 | 1,817 | 1,805 | 1,817 | 3,400 | 1,817 |
| 2021-04-06 | 1,817 | 1,825 | 1,808 | 1,808 | 3,600 | 1,808 |
| 2021-04-05 | 1,813 | 1,826 | 1,811 | 1,816 | 4,900 | 1,816 |
| 2021-04-02 | 1,839 | 1,839 | 1,826 | 1,828 | 6,100 | 1,828 |
| 2021-04-01 | 1,849 | 1,849 | 1,818 | 1,818 | 6,400 | 1,818 |
| 2021-03-31 | 1,899 | 1,899 | 1,841 | 1,841 | 11,800 | 1,841 |
| 2021-03-30 | 1,900 | 1,900 | 1,844 | 1,860 | 27,600 | 1,860 |
| 2021-03-29 | 1,945 | 1,965 | 1,928 | 1,951 | 55,500 | 1,951 |
| 2021-03-26 | 1,944 | 1,964 | 1,944 | 1,952 | 48,700 | 1,952 |
| 2021-03-25 | 1,939 | 1,952 | 1,939 | 1,944 | 11,400 | 1,944 |
| 2021-03-24 | 1,950 | 1,960 | 1,940 | 1,942 | 9,200 | 1,942 |
| 2021-03-23 | 1,980 | 1,982 | 1,960 | 1,962 | 10,100 | 1,962 |
| 2021-03-22 | 1,955 | 1,968 | 1,951 | 1,962 | 18,900 | 1,962 |
| 2021-03-19 | 1,919 | 1,950 | 1,910 | 1,950 | 45,400 | 1,950 |
| 2021-03-18 | 1,900 | 1,916 | 1,898 | 1,916 | 13,000 | 1,916 |
| 2021-03-17 | 1,898 | 1,900 | 1,890 | 1,900 | 4,900 | 1,900 |
| 2021-03-16 | 1,890 | 1,895 | 1,882 | 1,895 | 10,000 | 1,895 |
| 2021-03-15 | 1,840 | 1,888 | 1,840 | 1,879 | 23,000 | 1,879 |
| 2021-03-12 | 1,810 | 1,810 | 1,801 | 1,807 | 11,600 | 1,807 |
| 2021-03-11 | 1,812 | 1,812 | 1,802 | 1,804 | 5,400 | 1,804 |
| 2021-03-10 | 1,829 | 1,829 | 1,800 | 1,812 | 4,800 | 1,812 |
| 2021-03-09 | 1,830 | 1,830 | 1,820 | 1,829 | 5,700 | 1,829 |
| 2021-03-08 | 1,820 | 1,830 | 1,814 | 1,830 | 9,700 | 1,830 |
| 2021-03-05 | 1,798 | 1,811 | 1,796 | 1,811 | 10,900 | 1,811 |
| 2021-03-04 | 1,797 | 1,798 | 1,785 | 1,798 | 6,800 | 1,798 |
| 2021-03-03 | 1,788 | 1,790 | 1,780 | 1,789 | 4,400 | 1,789 |
| 2021-03-02 | 1,780 | 1,787 | 1,776 | 1,787 | 6,200 | 1,787 |
| 2021-03-01 | 1,772 | 1,780 | 1,772 | 1,780 | 4,700 | 1,780 |
| 2021-02-26 | 1,775 | 1,780 | 1,772 | 1,772 | 3,800 | 1,772 |
| 2021-02-25 | 1,780 | 1,780 | 1,775 | 1,780 | 3,800 | 1,780 |
| 2021-02-24 | 1,780 | 1,780 | 1,776 | 1,779 | 2,600 | 1,779 |
| 2021-02-22 | 1,779 | 1,780 | 1,771 | 1,780 | 2,400 | 1,780 |
| 2021-02-19 | 1,770 | 1,775 | 1,768 | 1,774 | 1,400 | 1,774 |
| 2021-02-18 | 1,780 | 1,780 | 1,770 | 1,770 | 3,700 | 1,770 |
| 2021-02-17 | 1,774 | 1,780 | 1,766 | 1,780 | 2,900 | 1,780 |
| 2021-02-16 | 1,779 | 1,779 | 1,765 | 1,774 | 3,100 | 1,774 |
| 2021-02-15 | 1,770 | 1,775 | 1,768 | 1,775 | 4,900 | 1,775 |
| 2021-02-12 | 1,770 | 1,770 | 1,765 | 1,770 | 2,700 | 1,770 |
| 2021-02-10 | 1,759 | 1,766 | 1,759 | 1,766 | 3,100 | 1,766 |
| 2021-02-09 | 1,751 | 1,758 | 1,751 | 1,758 | 2,300 | 1,758 |
| 2021-02-08 | 1,750 | 1,760 | 1,748 | 1,758 | 2,900 | 1,758 |
| 2021-02-05 | 1,743 | 1,753 | 1,743 | 1,746 | 2,800 | 1,746 |
| 2021-02-04 | 1,747 | 1,754 | 1,741 | 1,743 | 1,700 | 1,743 |
| 2021-02-03 | 1,739 | 1,759 | 1,739 | 1,752 | 2,000 | 1,752 |
| 2021-02-02 | 1,750 | 1,753 | 1,745 | 1,753 | 2,900 | 1,753 |
| 2021-02-01 | 1,767 | 1,767 | 1,749 | 1,750 | 5,800 | 1,750 |
| 2021-01-29 | 1,750 | 1,750 | 1,735 | 1,735 | 2,100 | 1,735 |
| 2021-01-28 | 1,731 | 1,750 | 1,728 | 1,750 | 6,200 | 1,750 |
| 2021-01-27 | 1,749 | 1,749 | 1,733 | 1,733 | 2,200 | 1,733 |
| 2021-01-26 | 1,746 | 1,749 | 1,739 | 1,749 | 1,500 | 1,749 |
| 2021-01-25 | 1,735 | 1,747 | 1,735 | 1,746 | 2,600 | 1,746 |
| 2021-01-22 | 1,746 | 1,746 | 1,735 | 1,735 | 3,600 | 1,735 |
| 2021-01-21 | 1,737 | 1,750 | 1,737 | 1,744 | 2,500 | 1,744 |
| 2021-01-20 | 1,736 | 1,744 | 1,736 | 1,744 | 1,300 | 1,744 |
| 2021-01-19 | 1,737 | 1,749 | 1,735 | 1,736 | 5,700 | 1,736 |
| 2021-01-18 | 1,730 | 1,735 | 1,722 | 1,735 | 4,400 | 1,735 |
| 2021-01-15 | 1,729 | 1,733 | 1,724 | 1,724 | 3,500 | 1,724 |
| 2021-01-14 | 1,717 | 1,723 | 1,715 | 1,723 | 3,000 | 1,723 |
| 2021-01-13 | 1,714 | 1,717 | 1,706 | 1,717 | 2,600 | 1,717 |
| 2021-01-12 | 1,699 | 1,713 | 1,699 | 1,706 | 1,900 | 1,706 |
| 2021-01-08 | 1,696 | 1,708 | 1,691 | 1,706 | 4,500 | 1,706 |
| 2021-01-07 | 1,690 | 1,698 | 1,690 | 1,691 | 3,900 | 1,691 |
| 2021-01-06 | 1,691 | 1,700 | 1,690 | 1,690 | 2,400 | 1,690 |
| 2021-01-05 | 1,700 | 1,700 | 1,691 | 1,691 | 2,100 | 1,691 |
| 2021-01-04 | 1,700 | 1,706 | 1,690 | 1,700 | 5,100 | 1,700 |
分割・併合履歴 ： なし
