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
2021-04-191,8451,8471,8391,8471,7001,847
2021-04-161,8471,8481,8361,8431,0001,843
2021-04-151,8351,8471,8331,8473,1001,847
2021-04-141,8261,8331,8221,8332,0001,833
2021-04-131,8261,8261,8231,8231,2001,823
2021-04-121,8031,8171,8031,8171,5001,817
2021-04-091,8101,8191,8031,8031,5001,803
2021-04-081,8081,8101,8001,8004,5001,800
2021-04-071,8111,8171,8051,8173,4001,817
2021-04-061,8171,8251,8081,8083,6001,808
2021-04-051,8131,8261,8111,8164,9001,816
2021-04-021,8391,8391,8261,8286,1001,828
2021-04-011,8491,8491,8181,8186,4001,818
2021-03-311,8991,8991,8411,84111,8001,841
2021-03-301,9001,9001,8441,86027,6001,860
2021-03-291,9451,9651,9281,95155,5001,951
2021-03-261,9441,9641,9441,95248,7001,952
2021-03-251,9391,9521,9391,94411,4001,944
2021-03-241,9501,9601,9401,9429,2001,942
2021-03-231,9801,9821,9601,96210,1001,962
2021-03-221,9551,9681,9511,96218,9001,962
2021-03-191,9191,9501,9101,95045,4001,950
2021-03-181,9001,9161,8981,91613,0001,916
2021-03-171,8981,9001,8901,9004,9001,900
2021-03-161,8901,8951,8821,89510,0001,895
2021-03-151,8401,8881,8401,87923,0001,879
2021-03-121,8101,8101,8011,80711,6001,807
2021-03-111,8121,8121,8021,8045,4001,804
2021-03-101,8291,8291,8001,8124,8001,812
2021-03-091,8301,8301,8201,8295,7001,829
2021-03-081,8201,8301,8141,8309,7001,830
2021-03-051,7981,8111,7961,81110,9001,811
2021-03-041,7971,7981,7851,7986,8001,798
2021-03-031,7881,7901,7801,7894,4001,789
2021-03-021,7801,7871,7761,7876,2001,787
2021-03-011,7721,7801,7721,7804,7001,780
2021-02-261,7751,7801,7721,7723,8001,772
2021-02-251,7801,7801,7751,7803,8001,780
2021-02-241,7801,7801,7761,7792,6001,779
2021-02-221,7791,7801,7711,7802,4001,780
2021-02-191,7701,7751,7681,7741,4001,774
2021-02-181,7801,7801,7701,7703,7001,770
2021-02-171,7741,7801,7661,7802,9001,780
2021-02-161,7791,7791,7651,7743,1001,774
2021-02-151,7701,7751,7681,7754,9001,775
2021-02-121,7701,7701,7651,7702,7001,770
2021-02-101,7591,7661,7591,7663,1001,766
2021-02-091,7511,7581,7511,7582,3001,758
2021-02-081,7501,7601,7481,7582,9001,758
2021-02-051,7431,7531,7431,7462,8001,746
2021-02-041,7471,7541,7411,7431,7001,743
2021-02-031,7391,7591,7391,7522,0001,752
2021-02-021,7501,7531,7451,7532,9001,753
2021-02-011,7671,7671,7491,7505,8001,750
2021-01-291,7501,7501,7351,7352,1001,735
2021-01-281,7311,7501,7281,7506,2001,750
2021-01-271,7491,7491,7331,7332,2001,733
2021-01-261,7461,7491,7391,7491,5001,749
2021-01-251,7351,7471,7351,7462,6001,746
2021-01-221,7461,7461,7351,7353,6001,735
2021-01-211,7371,7501,7371,7442,5001,744
2021-01-201,7361,7441,7361,7441,3001,744
2021-01-191,7371,7491,7351,7365,7001,736
2021-01-181,7301,7351,7221,7354,4001,735
2021-01-151,7291,7331,7241,7243,5001,724
2021-01-141,7171,7231,7151,7233,0001,723
2021-01-131,7141,7171,7061,7172,6001,717
2021-01-121,6991,7131,6991,7061,9001,706
2021-01-081,6961,7081,6911,7064,5001,706
2021-01-071,6901,6981,6901,6913,9001,691
2021-01-061,6911,7001,6901,6902,4001,690
2021-01-051,7001,7001,6911,6912,1001,691
2021-01-041,7001,7061,6901,7005,1001,700

分割・併合履歴 : なし