2818 (株)ピエトロ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,812 | 1,827 | 1,812 | 1,817 | 2,600 | 1,817 |
| 2022-06-24 | 1,806 | 1,822 | 1,806 | 1,810 | 4,000 | 1,810 |
| 2022-06-23 | 1,819 | 1,828 | 1,817 | 1,828 | 7,100 | 1,828 |
| 2022-06-22 | 1,816 | 1,823 | 1,801 | 1,814 | 2,100 | 1,814 |
| 2022-06-21 | 1,815 | 1,815 | 1,802 | 1,808 | 2,500 | 1,808 |
| 2022-06-20 | 1,824 | 1,824 | 1,812 | 1,817 | 4,400 | 1,817 |
| 2022-06-17 | 1,809 | 1,812 | 1,790 | 1,812 | 5,100 | 1,812 |
| 2022-06-16 | 1,803 | 1,813 | 1,801 | 1,813 | 3,600 | 1,813 |
| 2022-06-15 | 1,801 | 1,814 | 1,800 | 1,803 | 3,600 | 1,803 |
| 2022-06-14 | 1,822 | 1,822 | 1,806 | 1,812 | 8,700 | 1,812 |
| 2022-06-13 | 1,818 | 1,820 | 1,801 | 1,817 | 16,900 | 1,817 |
| 2022-06-10 | 1,816 | 1,817 | 1,800 | 1,800 | 5,300 | 1,800 |
| 2022-06-09 | 1,806 | 1,815 | 1,803 | 1,815 | 3,500 | 1,815 |
| 2022-06-08 | 1,795 | 1,809 | 1,794 | 1,802 | 3,100 | 1,802 |
| 2022-06-07 | 1,809 | 1,809 | 1,797 | 1,804 | 3,000 | 1,804 |
| 2022-06-06 | 1,813 | 1,813 | 1,800 | 1,809 | 4,300 | 1,809 |
| 2022-06-03 | 1,810 | 1,810 | 1,801 | 1,810 | 2,900 | 1,810 |
| 2022-06-02 | 1,809 | 1,810 | 1,798 | 1,809 | 2,700 | 1,809 |
| 2022-06-01 | 1,804 | 1,809 | 1,789 | 1,809 | 3,400 | 1,809 |
| 2022-05-31 | 1,800 | 1,803 | 1,795 | 1,803 | 4,300 | 1,803 |
| 2022-05-30 | 1,782 | 1,800 | 1,778 | 1,800 | 8,200 | 1,800 |
| 2022-05-27 | 1,785 | 1,792 | 1,785 | 1,792 | 1,800 | 1,792 |
| 2022-05-26 | 1,792 | 1,792 | 1,781 | 1,785 | 2,200 | 1,785 |
| 2022-05-25 | 1,782 | 1,792 | 1,781 | 1,790 | 2,500 | 1,790 |
| 2022-05-24 | 1,786 | 1,786 | 1,778 | 1,782 | 2,300 | 1,782 |
| 2022-05-23 | 1,790 | 1,790 | 1,775 | 1,777 | 3,100 | 1,777 |
| 2022-05-20 | 1,784 | 1,797 | 1,773 | 1,797 | 4,400 | 1,797 |
| 2022-05-19 | 1,767 | 1,778 | 1,767 | 1,770 | 2,300 | 1,770 |
| 2022-05-18 | 1,775 | 1,775 | 1,775 | 1,775 | 400 | 1,775 |
| 2022-05-17 | 1,776 | 1,780 | 1,767 | 1,780 | 3,300 | 1,780 |
| 2022-05-16 | 1,774 | 1,778 | 1,757 | 1,766 | 3,000 | 1,766 |
| 2022-05-13 | 1,750 | 1,775 | 1,750 | 1,775 | 4,400 | 1,775 |
| 2022-05-12 | 1,750 | 1,759 | 1,750 | 1,750 | 2,200 | 1,750 |
| 2022-05-11 | 1,751 | 1,761 | 1,750 | 1,750 | 4,100 | 1,750 |
| 2022-05-10 | 1,753 | 1,759 | 1,751 | 1,751 | 4,800 | 1,751 |
| 2022-05-09 | 1,774 | 1,775 | 1,755 | 1,755 | 5,100 | 1,755 |
| 2022-05-06 | 1,798 | 1,798 | 1,768 | 1,774 | 6,500 | 1,774 |
| 2022-05-02 | 1,794 | 1,794 | 1,771 | 1,781 | 3,100 | 1,781 |
| 2022-04-28 | 1,777 | 1,797 | 1,765 | 1,794 | 6,100 | 1,794 |
| 2022-04-27 | 1,760 | 1,779 | 1,751 | 1,765 | 8,000 | 1,765 |
| 2022-04-26 | 1,780 | 1,780 | 1,760 | 1,760 | 2,700 | 1,760 |
| 2022-04-25 | 1,769 | 1,783 | 1,760 | 1,768 | 3,200 | 1,768 |
| 2022-04-22 | 1,761 | 1,775 | 1,761 | 1,772 | 1,900 | 1,772 |
| 2022-04-21 | 1,767 | 1,775 | 1,764 | 1,775 | 2,700 | 1,775 |
| 2022-04-20 | 1,785 | 1,785 | 1,769 | 1,774 | 3,400 | 1,774 |
| 2022-04-19 | 1,770 | 1,770 | 1,762 | 1,767 | 2,300 | 1,767 |
| 2022-04-18 | 1,760 | 1,767 | 1,755 | 1,760 | 2,000 | 1,760 |
| 2022-04-15 | 1,760 | 1,776 | 1,751 | 1,751 | 5,900 | 1,751 |
| 2022-04-14 | 1,769 | 1,782 | 1,769 | 1,769 | 3,800 | 1,769 |
| 2022-04-13 | 1,760 | 1,772 | 1,760 | 1,769 | 4,200 | 1,769 |
| 2022-04-12 | 1,773 | 1,777 | 1,762 | 1,762 | 3,800 | 1,762 |
| 2022-04-11 | 1,787 | 1,787 | 1,772 | 1,778 | 4,600 | 1,778 |
| 2022-04-08 | 1,774 | 1,786 | 1,765 | 1,775 | 6,000 | 1,775 |
| 2022-04-07 | 1,776 | 1,782 | 1,761 | 1,774 | 7,000 | 1,774 |
| 2022-04-06 | 1,770 | 1,781 | 1,770 | 1,776 | 5,900 | 1,776 |
| 2022-04-05 | 1,798 | 1,798 | 1,776 | 1,779 | 7,300 | 1,779 |
| 2022-04-04 | 1,774 | 1,796 | 1,774 | 1,790 | 8,300 | 1,790 |
| 2022-04-01 | 1,770 | 1,774 | 1,762 | 1,762 | 4,600 | 1,762 |
| 2022-03-31 | 1,775 | 1,786 | 1,761 | 1,778 | 6,600 | 1,778 |
| 2022-03-30 | 1,764 | 1,777 | 1,757 | 1,777 | 21,400 | 1,777 |
| 2022-03-29 | 1,815 | 1,818 | 1,799 | 1,802 | 41,200 | 1,802 |
| 2022-03-28 | 1,830 | 1,831 | 1,812 | 1,815 | 13,200 | 1,815 |
| 2022-03-25 | 1,826 | 1,826 | 1,817 | 1,824 | 14,400 | 1,824 |
| 2022-03-24 | 1,813 | 1,818 | 1,810 | 1,818 | 3,700 | 1,818 |
| 2022-03-23 | 1,807 | 1,817 | 1,806 | 1,814 | 9,600 | 1,814 |
| 2022-03-22 | 1,802 | 1,809 | 1,793 | 1,807 | 12,500 | 1,807 |
| 2022-03-18 | 1,810 | 1,816 | 1,802 | 1,802 | 63,700 | 1,802 |
| 2022-03-17 | 1,810 | 1,810 | 1,802 | 1,809 | 4,500 | 1,809 |
| 2022-03-16 | 1,800 | 1,809 | 1,792 | 1,802 | 6,000 | 1,802 |
| 2022-03-15 | 1,758 | 1,799 | 1,758 | 1,799 | 5,500 | 1,799 |
| 2022-03-14 | 1,750 | 1,773 | 1,750 | 1,773 | 7,200 | 1,773 |
| 2022-03-11 | 1,757 | 1,760 | 1,751 | 1,752 | 28,600 | 1,752 |
| 2022-03-10 | 1,760 | 1,775 | 1,760 | 1,775 | 11,400 | 1,775 |
| 2022-03-09 | 1,766 | 1,771 | 1,761 | 1,767 | 6,600 | 1,767 |
| 2022-03-08 | 1,770 | 1,783 | 1,769 | 1,779 | 5,300 | 1,779 |
| 2022-03-07 | 1,788 | 1,788 | 1,773 | 1,775 | 13,500 | 1,775 |
| 2022-03-04 | 1,791 | 1,798 | 1,785 | 1,785 | 20,000 | 1,785 |
| 2022-03-03 | 1,792 | 1,804 | 1,790 | 1,804 | 5,600 | 1,804 |
| 2022-03-02 | 1,803 | 1,803 | 1,794 | 1,795 | 3,500 | 1,795 |
| 2022-03-01 | 1,796 | 1,802 | 1,795 | 1,795 | 9,400 | 1,795 |
| 2022-02-28 | 1,798 | 1,810 | 1,794 | 1,801 | 7,200 | 1,801 |
| 2022-02-25 | 1,790 | 1,798 | 1,790 | 1,798 | 10,900 | 1,798 |
| 2022-02-24 | 1,796 | 1,800 | 1,791 | 1,800 | 4,000 | 1,800 |
| 2022-02-22 | 1,815 | 1,815 | 1,784 | 1,793 | 5,900 | 1,793 |
| 2022-02-21 | 1,803 | 1,818 | 1,803 | 1,805 | 3,000 | 1,805 |
| 2022-02-18 | 1,820 | 1,820 | 1,802 | 1,817 | 4,200 | 1,817 |
| 2022-02-17 | 1,797 | 1,815 | 1,797 | 1,808 | 2,600 | 1,808 |
| 2022-02-16 | 1,809 | 1,813 | 1,803 | 1,808 | 2,000 | 1,808 |
| 2022-02-15 | 1,810 | 1,813 | 1,788 | 1,799 | 5,100 | 1,799 |
| 2022-02-14 | 1,809 | 1,810 | 1,801 | 1,810 | 3,300 | 1,810 |
| 2022-02-10 | 1,800 | 1,811 | 1,800 | 1,811 | 3,100 | 1,811 |
| 2022-02-09 | 1,780 | 1,798 | 1,779 | 1,798 | 3,500 | 1,798 |
| 2022-02-08 | 1,799 | 1,799 | 1,782 | 1,785 | 2,700 | 1,785 |
| 2022-02-07 | 1,799 | 1,799 | 1,782 | 1,794 | 5,000 | 1,794 |
| 2022-02-04 | 1,786 | 1,794 | 1,779 | 1,783 | 3,200 | 1,783 |
| 2022-02-03 | 1,789 | 1,792 | 1,784 | 1,786 | 2,100 | 1,786 |
| 2022-02-02 | 1,788 | 1,789 | 1,781 | 1,788 | 1,600 | 1,788 |
| 2022-02-01 | 1,794 | 1,795 | 1,780 | 1,788 | 4,200 | 1,788 |
| 2022-01-31 | 1,800 | 1,800 | 1,787 | 1,796 | 3,000 | 1,796 |
| 2022-01-28 | 1,798 | 1,800 | 1,785 | 1,800 | 6,600 | 1,800 |
| 2022-01-27 | 1,788 | 1,789 | 1,775 | 1,775 | 4,000 | 1,775 |
| 2022-01-26 | 1,784 | 1,791 | 1,784 | 1,788 | 1,700 | 1,788 |
| 2022-01-25 | 1,790 | 1,794 | 1,784 | 1,791 | 1,000 | 1,791 |
| 2022-01-24 | 1,798 | 1,799 | 1,777 | 1,799 | 3,400 | 1,799 |
| 2022-01-21 | 1,785 | 1,795 | 1,784 | 1,784 | 1,300 | 1,784 |
| 2022-01-20 | 1,799 | 1,799 | 1,786 | 1,790 | 2,100 | 1,790 |
| 2022-01-19 | 1,780 | 1,789 | 1,770 | 1,773 | 2,700 | 1,773 |
| 2022-01-18 | 1,790 | 1,790 | 1,780 | 1,780 | 1,900 | 1,780 |
| 2022-01-17 | 1,783 | 1,790 | 1,782 | 1,786 | 1,700 | 1,786 |
| 2022-01-14 | 1,761 | 1,785 | 1,761 | 1,783 | 2,600 | 1,783 |
| 2022-01-13 | 1,780 | 1,780 | 1,775 | 1,780 | 1,000 | 1,780 |
| 2022-01-12 | 1,777 | 1,780 | 1,763 | 1,780 | 2,400 | 1,780 |
| 2022-01-11 | 1,750 | 1,761 | 1,750 | 1,761 | 2,800 | 1,761 |
| 2022-01-07 | 1,752 | 1,771 | 1,750 | 1,750 | 4,300 | 1,750 |
| 2022-01-06 | 1,761 | 1,761 | 1,750 | 1,752 | 2,600 | 1,752 |
| 2022-01-05 | 1,780 | 1,780 | 1,758 | 1,769 | 3,600 | 1,769 |
| 2022-01-04 | 1,782 | 1,782 | 1,762 | 1,772 | 5,300 | 1,772 |
分割・併合履歴 ： なし
