1. HOME >
  2. 株価時系列 >
  3. 2818 >
  4. 2019年

2818 (株)ピエトロ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6361,6401,6311,6381,9001,638
2019-12-271,6351,6371,6301,6372,0001,637
2019-12-261,6281,6381,6281,6381,6001,638
2019-12-251,6361,6381,6251,6293,2001,629
2019-12-241,6361,6361,6311,6361,4001,636
2019-12-231,6251,6361,6251,6363,1001,636
2019-12-201,6231,6391,6231,6392,0001,639
2019-12-191,6371,6381,6291,6291,8001,629
2019-12-181,6261,6371,6251,6372,0001,637
2019-12-171,6291,6361,6291,6321,5001,632
2019-12-161,6311,6351,6301,6352,2001,635
2019-12-131,6351,6351,6281,6314,7001,631
2019-12-121,6261,6301,6201,6301,9001,630
2019-12-111,6231,6301,6221,6221,4001,622
2019-12-101,6301,6301,6241,6243,1001,624
2019-12-091,6291,6301,6281,6309001,630
2019-12-061,6281,6291,6261,6291,8001,629
2019-12-051,6291,6331,6281,6302,3001,630
2019-12-041,6321,6371,6301,6303,7001,630
2019-12-031,6351,6391,6321,6321,6001,632
2019-12-021,6381,6401,6341,6402,1001,640
2019-11-291,6341,6381,6341,6361,1001,636
2019-11-281,6341,6391,6321,6391,5001,639
2019-11-271,6381,6381,6311,6381,4001,638
2019-11-261,6381,6381,6321,6321,6001,632
2019-11-251,6381,6391,6331,6369001,636
2019-11-221,6291,6401,6291,6333,2001,633
2019-11-211,6411,6421,6351,6372,2001,637
2019-11-201,6381,6411,6311,6412,9001,641
2019-11-191,6311,6391,6301,6382,1001,638
2019-11-181,6331,6401,6321,6381,1001,638
2019-11-151,6391,6391,6321,6332,1001,633
2019-11-141,6301,6391,6301,6371,9001,637
2019-11-131,6391,6401,6331,6402,1001,640
2019-11-121,6341,6351,6291,6352,2001,635
2019-11-111,6391,6401,6301,6342,5001,634
2019-11-081,6351,6371,6221,6293,0001,629
2019-11-071,6291,6331,6261,6312,1001,631
2019-11-061,6301,6371,6241,6373,5001,637
2019-11-051,6411,6411,6331,6373,6001,637
2019-11-011,6181,6331,6181,6322,1001,632
2019-10-311,6451,6471,6151,6244,9001,624
2019-10-301,6051,6481,6051,64810,7001,648
2019-10-291,6081,6141,6081,6131,3001,613
2019-10-281,6081,6161,6081,6091,6001,609
2019-10-251,6081,6151,6071,6082,1001,608
2019-10-241,6241,6241,6081,6083,8001,608
2019-10-231,6071,6241,6071,6241,7001,624
2019-10-211,6111,6201,6071,6072,2001,607
2019-10-181,6131,6141,6091,6141,7001,614
2019-10-171,6091,6141,6071,6131,7001,613
2019-10-161,6161,6161,6091,6152,0001,615
2019-10-151,6151,6151,6061,6082,2001,608
2019-10-111,6181,6181,6061,6071,9001,607
2019-10-101,6081,6191,6071,6121,3001,612
2019-10-091,6191,6191,6071,6151,5001,615
2019-10-081,6141,6141,6081,6081,2001,608
2019-10-071,6161,6161,6101,6121,8001,612
2019-10-041,6061,6121,6051,6122,6001,612
2019-10-031,6091,6091,6061,6082,6001,608
2019-10-021,6101,6141,6091,6103,1001,610
2019-10-011,6111,6121,6081,6082,9001,608
2019-09-301,6061,6131,6051,6122,5001,612
2019-09-271,6291,6291,6061,6106,2001,610
2019-09-261,6361,6401,6321,64015,7001,640
2019-09-251,6301,6361,6241,6306,7001,630
2019-09-241,6101,6311,6101,63112,6001,631
2019-09-201,6261,6281,6241,6255,8001,625
2019-09-191,6211,6291,6211,6295,3001,629
2019-09-181,6141,6281,6111,6283,3001,628
2019-09-171,6181,6211,6141,6144,5001,614
2019-09-131,6141,6191,6051,6199,2001,619
2019-09-121,6101,6131,6051,6114,6001,611
2019-09-111,6101,6101,6051,6102,8001,610
2019-09-101,6061,6091,6051,6091,9001,609
2019-09-091,6041,6051,6001,6054,1001,605
2019-09-061,6061,6061,5961,5992,9001,599
2019-09-051,6021,6061,5981,6062,5001,606
2019-09-041,6031,6071,5961,6024,6001,602
2019-09-031,6001,6041,5951,6032,0001,603
2019-09-021,6001,6001,5971,6001,5001,600
2019-08-301,5901,6001,5901,6001,8001,600
2019-08-291,5921,5941,5901,5902,0001,590
2019-08-281,5901,5931,5901,5901,0001,590
2019-08-271,5911,5981,5901,5901,6001,590
2019-08-261,5911,5991,5911,5952,6001,595
2019-08-231,5991,5991,5951,5975001,597
2019-08-221,5941,6001,5941,6001,4001,600
2019-08-211,5941,6001,5941,5986001,598
2019-08-201,5961,6001,5931,6002,1001,600
2019-08-191,5981,5981,5941,5944001,594
2019-08-161,6001,6021,5941,5941,8001,594
2019-08-151,5991,6001,5931,6002,6001,600
2019-08-141,5911,6041,5911,6043,4001,604
2019-08-131,6031,6031,5941,5971,9001,597
2019-08-091,6011,6031,5931,6031,8001,603
2019-08-081,5961,6031,5921,5922,6001,592
2019-08-071,5951,6041,5901,6044,4001,604
2019-08-061,5911,5991,5901,5943,0001,594
2019-08-051,6031,6031,5951,5953,4001,595
2019-08-021,6001,6001,5901,5902,0001,590
2019-08-011,5941,6001,5941,6001,3001,600
2019-07-311,6001,6001,5941,5943,4001,594
2019-07-301,5951,6041,5951,6043,2001,604
2019-07-291,5961,6031,5961,5971,5001,597
2019-07-261,6021,6051,5971,5971,7001,597
2019-07-251,6101,6121,5951,6083,3001,608
2019-07-241,5971,6031,5961,5971,9001,597
2019-07-231,6031,6031,5971,5971,2001,597
2019-07-221,6071,6071,5961,5961,7001,596
2019-07-191,5991,6051,5961,5963,6001,596
2019-07-181,6031,6051,5981,5993,5001,599
2019-07-171,6031,6051,6001,6003,1001,600
2019-07-161,6011,6051,6001,6032,2001,603
2019-07-121,6051,6081,6001,6013,3001,601
2019-07-111,6071,6071,6011,6031,5001,603
2019-07-101,6071,6071,6001,6002,5001,600
2019-07-091,6041,6061,6011,6011,8001,601
2019-07-081,6081,6091,6031,6041,7001,604
2019-07-051,6031,6081,6011,6083,7001,608
2019-07-041,6051,6061,6001,6002,0001,600
2019-07-031,6001,6061,6001,6031,7001,603
2019-07-021,6021,6101,6001,6002,3001,600
2019-07-011,6001,6131,6001,6002,0001,600
2019-06-281,6011,6071,6011,6011,4001,601
2019-06-271,6031,6111,6001,6081,8001,608
2019-06-261,6041,6121,6021,6021,2001,602
2019-06-251,6041,6151,6031,6081,1001,608
2019-06-241,6061,6121,6031,6041,0001,604
2019-06-211,6101,6211,6051,6051,2001,605
2019-06-201,6161,6241,6071,6241,3001,624
2019-06-191,6061,6191,6061,6072,1001,607
2019-06-181,6101,6191,6101,6111,1001,611
2019-06-171,6201,6201,6101,6101,2001,610
2019-06-141,6201,6201,6151,6202,3001,620
2019-06-131,6191,6201,6181,6191,9001,619
2019-06-121,6181,6181,6151,6171,4001,617
2019-06-111,6181,6191,6071,6191,9001,619
2019-06-101,6091,6191,6011,6182,8001,618
2019-06-071,6001,6091,6001,6098001,609
2019-06-061,5941,6141,5941,6091,1001,609
2019-06-051,6041,6051,5931,6051,7001,605
2019-06-041,5901,6001,5901,6001,7001,600
2019-06-031,5991,5991,5901,5901,4001,590
2019-05-311,5921,5991,5921,5991,1001,599
2019-05-301,5971,6011,5901,6012,6001,601
2019-05-291,5981,6001,5981,5981,0001,598
2019-05-281,6081,6081,5981,5981,2001,598
2019-05-271,5991,6121,5991,5996001,599
2019-05-241,5961,6101,5961,6002,0001,600
2019-05-231,6001,6121,5991,5991,0001,599
2019-05-221,6071,6131,5951,6002,2001,600
2019-05-211,6151,6151,5991,6072,4001,607
2019-05-201,6161,6161,6001,6132,2001,613
2019-05-171,5951,6161,5911,6164,0001,616
2019-05-161,5901,6041,5901,5951,7001,595
2019-05-151,5921,6091,5891,5893,9001,589
2019-05-141,6011,6101,5871,5907,3001,590
2019-05-131,6151,6221,6091,6092,3001,609
2019-05-101,6231,6231,6151,6152,7001,615
2019-05-091,6411,6411,6201,6232,0001,623
2019-05-081,6361,6361,6211,6302,7001,630
2019-05-071,6471,6471,6341,6362,3001,636
2019-04-261,6291,6471,6291,6351,1001,635
2019-04-251,6291,6501,6241,6504,1001,650
2019-04-241,6271,6291,6231,6251,3001,625
2019-04-231,6211,6241,6181,6231,2001,623
2019-04-221,6211,6221,6201,6228001,622
2019-04-191,6281,6281,6211,6239001,623
2019-04-181,6201,6301,6191,6294,0001,629
2019-04-171,6231,6251,6201,6201,3001,620
2019-04-161,6151,6261,6151,6231,5001,623
2019-04-151,6231,6241,6151,6153,9001,615
2019-04-121,6281,6291,6171,6233,1001,623
2019-04-111,6201,6291,6201,6271,5001,627
2019-04-101,6231,6241,6201,6202,2001,620
2019-04-091,6251,6301,6231,6292,0001,629
2019-04-081,6251,6341,6251,6291,3001,629
2019-04-051,6331,6351,6251,6263,9001,626
2019-04-041,6251,6341,6251,6332,8001,633
2019-04-031,6351,6371,6241,6362,1001,636
2019-04-021,6341,6341,6231,6272,5001,627
2019-04-011,6221,6351,6221,6274,0001,627
2019-03-291,6351,6351,6201,6223,9001,622
2019-03-281,6311,6331,6221,6333,1001,633
2019-03-271,6361,6481,6301,6358,8001,635
2019-03-261,6701,6801,6601,68027,5001,680
2019-03-251,6701,6711,6601,66014,6001,660
2019-03-221,6651,6721,6601,67011,5001,670
2019-03-201,6701,6711,6601,66514,1001,665
2019-03-191,6751,6751,6681,6707,8001,670
2019-03-181,6701,6751,6681,67511,8001,675
2019-03-151,6701,6711,6661,6704,2001,670
2019-03-141,6691,6701,6621,6702,7001,670
2019-03-131,6641,6651,6551,6653,0001,665
2019-03-121,6521,6611,6521,6616,3001,661
2019-03-111,6511,6561,6501,6525,5001,652
2019-03-081,6511,6571,6501,6513,8001,651
2019-03-071,6461,6601,6461,6603,9001,660
2019-03-061,6451,6501,6451,6503,5001,650
2019-03-051,6471,6501,6471,6502,1001,650
2019-03-041,6481,6501,6471,6474,6001,647
2019-03-011,6361,6491,6361,6492,4001,649
2019-02-281,6351,6451,6351,6401,6001,640
2019-02-271,6371,6431,6351,6353,3001,635
2019-02-261,6431,6491,6361,6403,9001,640
2019-02-251,6431,6471,6381,6432,9001,643
2019-02-221,6471,6471,6411,6411,6001,641
2019-02-211,6451,6471,6401,6461,8001,646
2019-02-201,6451,6451,6381,6411,7001,641
2019-02-191,6451,6451,6421,6451,8001,645
2019-02-181,6431,6441,6361,6421,8001,642
2019-02-151,6421,6421,6331,6352,7001,635
2019-02-141,6401,6411,6331,6402,0001,640
2019-02-131,6421,6421,6311,6342,3001,634
2019-02-121,6371,6431,6331,6401,8001,640
2019-02-081,6251,6401,6251,6281,7001,628
2019-02-071,6371,6391,6271,6351,3001,635
2019-02-061,6241,6321,6241,6321,7001,632
2019-02-051,6241,6271,6221,6242,0001,624
2019-02-041,6211,6211,6131,6152,9001,615
2019-02-011,6231,6231,6051,6059,8001,605
2019-01-311,6281,6381,6231,6244,2001,624
2019-01-301,6401,6401,6251,6254,9001,625
2019-01-291,6311,6391,6311,6312,1001,631
2019-01-281,6351,6381,6311,6314,3001,631
2019-01-251,6331,6381,6331,6352,1001,635
2019-01-241,6351,6401,6321,6334,0001,633
2019-01-231,6451,6451,6351,6352,4001,635
2019-01-221,6401,6471,6401,6459001,645
2019-01-211,6381,6481,6381,6402,4001,640
2019-01-181,6441,6441,6311,6322,0001,632
2019-01-171,6411,6451,6371,6371,6001,637
2019-01-161,6411,6431,6391,6391,7001,639
2019-01-151,6441,6491,6401,6413,3001,641
2019-01-111,6491,6491,6401,6431,6001,643
2019-01-101,6501,6501,6411,6421,7001,642
2019-01-091,6431,6491,6431,6432,1001,643
2019-01-081,6461,6501,6401,6402,4001,640
2019-01-071,6501,6521,6391,6462,8001,646
2019-01-041,6381,6421,6361,6394,5001,639

分割・併合履歴 ： なし