1. HOME >
  2. 株価時系列 >
  3. 2818 >
  4. 2020年

2818 (株)ピエトロ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7001,7061,7001,7002,0001,700
2020-12-291,7021,7121,7001,7072,8001,707
2020-12-281,7171,7171,7021,7023,4001,702
2020-12-251,7201,7201,7091,7171,3001,717
2020-12-241,7131,7181,7051,7133,5001,713
2020-12-231,7171,7171,7041,7142,4001,714
2020-12-221,7191,7191,7041,7141,3001,714
2020-12-211,7181,7191,7051,7182,6001,718
2020-12-181,7101,7151,7021,7152,5001,715
2020-12-171,7041,7131,7011,7062,7001,706
2020-12-161,7001,7141,7001,7031,6001,703
2020-12-151,7151,7151,7011,7094,4001,709
2020-12-141,7091,7101,7011,7102,7001,710
2020-12-111,7001,7021,7001,7012,9001,701
2020-12-101,6951,6991,6941,6989001,698
2020-12-091,6991,6991,6951,6951,5001,695
2020-12-081,6961,7001,6951,6951,2001,695
2020-12-071,7091,7091,6961,6962,0001,696
2020-12-041,6941,7041,6941,7011,2001,701
2020-12-031,6941,7051,6941,7052,0001,705
2020-12-021,7041,7061,6971,7004,4001,700
2020-12-011,7051,7171,7011,7012,0001,701
2020-11-301,7081,7171,7051,7051,9001,705
2020-11-271,7051,7201,7051,7204,8001,720
2020-11-261,7091,7101,7051,7051,3001,705
2020-11-251,7131,7161,7101,7111,3001,711
2020-11-241,7161,7201,7121,7132,3001,713
2020-11-201,7201,7201,7141,7161,2001,716
2020-11-191,7111,7201,7101,7201,4001,720
2020-11-181,7191,7191,7081,7112,2001,711
2020-11-171,7241,7241,7111,7172,3001,717
2020-11-161,7151,7201,7071,7203,5001,720
2020-11-131,7201,7201,7021,7155,6001,715
2020-11-121,7171,7171,7071,7172,5001,717
2020-11-111,6991,7171,6821,7174,7001,717
2020-11-101,7001,7041,6811,6936,6001,693
2020-11-091,6901,6991,6901,6982,6001,698
2020-11-061,6881,7001,6871,6982,3001,698
2020-11-051,6951,7001,6891,7001,6001,700
2020-11-041,6941,7001,6931,6951,3001,695
2020-11-021,6951,7051,6901,6942,7001,694
2020-10-301,6911,7001,6911,7008001,700
2020-10-291,7301,7301,6931,7084,8001,708
2020-10-281,6921,7201,6731,7204,6001,720
2020-10-271,6671,6931,6671,6932,0001,693
2020-10-261,6751,6811,6661,6681,9001,668
2020-10-231,6991,6991,6871,6881,7001,688
2020-10-221,7001,7001,6881,6881,7001,688
2020-10-211,6911,7031,6911,6951,1001,695
2020-10-201,6941,7021,6921,6929001,692
2020-10-191,7001,7041,6911,7011,2001,701
2020-10-161,7101,7101,6891,6892,1001,689
2020-10-151,6971,7011,6951,6952,2001,695
2020-10-141,6921,6981,6881,6971,6001,697
2020-10-131,6901,7001,6891,6891,3001,689
2020-10-121,7161,7171,6891,6904,0001,690
2020-10-091,7311,7311,7241,7261,2001,726
2020-10-081,7251,7371,7251,7371,2001,737
2020-10-071,7351,7351,7241,7352,3001,735
2020-10-061,7251,7341,7251,7321,4001,732
2020-10-051,7371,7371,7301,7302,6001,730
2020-10-021,7461,7461,7311,7343,5001,734
2020-09-301,7601,7601,7391,7464,1001,746
2020-09-291,7171,7561,7111,75614,9001,756
2020-09-281,7491,7551,7421,75535,5001,755
2020-09-251,7191,7421,7191,74212,1001,742
2020-09-241,7101,7411,7071,7199,2001,719
2020-09-231,7601,7651,6961,71520,4001,715
2020-09-181,7491,7591,7431,75612,2001,756
2020-09-171,7501,7501,7401,75013,7001,750
2020-09-161,7281,7381,7251,7375,5001,737
2020-09-151,7301,7301,7201,7285,7001,728
2020-09-141,7071,7201,7071,7207,1001,720
2020-09-111,7001,7041,6901,70410,4001,704
2020-09-101,7001,7011,6951,7006,4001,700
2020-09-091,6961,7001,6901,7008,7001,700
2020-09-081,6931,6951,6871,6954,1001,695
2020-09-071,6901,6921,6851,6905,4001,690
2020-09-041,6831,6901,6771,6907,2001,690
2020-09-031,6801,6851,6751,6855,4001,685
2020-09-021,6791,6791,6721,6792,2001,679
2020-09-011,6781,6781,6701,6722,5001,672
2020-08-311,6791,6791,6691,6784,6001,678
2020-08-281,6691,6751,6651,6655,7001,665
2020-08-271,6691,6701,6611,6692,1001,669
2020-08-261,6621,6691,6621,6671,3001,667
2020-08-251,6621,6701,6601,6691,8001,669
2020-08-241,6631,6701,6631,6632,1001,663
2020-08-211,6631,6641,6551,6631,6001,663
2020-08-201,6511,6591,6511,6591,0001,659
2020-08-191,6541,6631,6521,6522,3001,652
2020-08-181,6631,6631,6531,6631,8001,663
2020-08-171,6541,6631,6511,6631,8001,663
2020-08-141,6601,6621,6541,6542,8001,654
2020-08-131,6551,6601,6501,6602,1001,660
2020-08-121,6541,6551,6461,6552,1001,655
2020-08-111,6541,6541,6361,6542,1001,654
2020-08-071,6501,6501,6401,6401,4001,640
2020-08-061,6551,6551,6421,6489001,648
2020-08-051,6601,6601,6441,6552,0001,655
2020-08-041,6521,6541,6411,6542,6001,654
2020-08-031,6321,6541,6291,6523,2001,652
2020-07-311,6391,6671,6391,66110,6001,661
2020-07-301,6421,6551,6421,6553,5001,655
2020-07-291,6401,6491,6391,6431,7001,643
2020-07-281,6491,6491,6411,6419001,641
2020-07-271,6481,6501,6411,6502,3001,650
2020-07-221,6351,6461,6351,6411,2001,641
2020-07-211,6421,6451,6421,6451,7001,645
2020-07-201,6381,6451,6301,6453,7001,645
2020-07-171,6411,6411,6301,6301,0001,630
2020-07-161,6381,6421,6281,6281,2001,628
2020-07-151,6421,6421,6261,6354,1001,635
2020-07-141,6371,6381,6271,6381,7001,638
2020-07-131,6311,6371,6301,6371,4001,637
2020-07-101,6281,6331,6201,6202,5001,620
2020-07-091,6301,6391,6281,6281,2001,628
2020-07-081,6281,6381,6281,6281,6001,628
2020-07-071,6351,6361,6251,6361,7001,636
2020-07-061,6351,6351,6231,6241,8001,624
2020-07-031,6201,6331,6201,6331,9001,633
2020-07-021,6341,6351,6201,6204,1001,620
2020-07-011,6261,6341,6261,6281,8001,628
2020-06-301,6261,6341,6261,6261,6001,626
2020-06-291,6261,6351,6251,6343,4001,634
2020-06-261,6301,6321,6261,6262,1001,626
2020-06-251,6301,6301,6261,6261,0001,626
2020-06-241,6321,6321,6251,6311,2001,631
2020-06-231,6321,6321,6261,6322,1001,632
2020-06-221,6261,6321,6261,6327001,632
2020-06-191,6331,6331,6251,6321,4001,632
2020-06-181,6251,6331,6251,6331,6001,633
2020-06-171,6291,6341,6251,6252,0001,625
2020-06-161,6301,6301,6141,6231,6001,623
2020-06-151,6291,6301,6121,6272,3001,627
2020-06-121,6041,6041,5961,6003,7001,600
2020-06-111,6241,6311,6141,6202,9001,620
2020-06-101,6311,6311,6211,6241,6001,624
2020-06-091,6301,6311,6301,6319001,631
2020-06-081,6311,6311,6251,6312,0001,631
2020-06-051,6241,6281,6191,6282,2001,628
2020-06-041,6231,6281,6181,6202,2001,620
2020-06-031,6161,6251,6151,6211,6001,621
2020-06-021,6161,6331,6161,6283,1001,628
2020-06-011,6151,6271,6151,6181,5001,618
2020-05-291,6211,6351,6121,6125,0001,612
2020-05-281,6111,6211,6041,6214,1001,621
2020-05-271,6111,6111,6001,6092,8001,609
2020-05-261,6091,6101,5961,6032,2001,603
2020-05-251,6091,6091,5951,6072,3001,607
2020-05-221,5961,6021,5911,5991,8001,599
2020-05-211,5961,6041,5881,5963,5001,596
2020-05-201,6181,6181,5941,6035,4001,603
2020-05-191,6191,6191,6001,6181,7001,618
2020-05-181,6101,6101,6001,6042,2001,604
2020-05-151,6191,6191,5991,6022,3001,602
2020-05-141,6211,6221,6091,6091,1001,609
2020-05-131,6191,6221,6131,6171,8001,617
2020-05-121,6021,6201,6021,6201,3001,620
2020-05-111,6101,6101,5951,6101,8001,610
2020-05-081,6091,6101,6011,6021,0001,602
2020-05-071,6111,6111,6091,6091,2001,609
2020-05-011,5981,6111,5901,5971,0001,597
2020-04-301,6131,6131,6001,6122,5001,612
2020-04-281,5991,6151,5841,6154,4001,615
2020-04-271,5991,5991,5851,5991,6001,599
2020-04-241,5871,5991,5851,5852,2001,585
2020-04-231,6001,6051,5971,6051,3001,605
2020-04-221,5861,6041,5841,5882,0001,588
2020-04-211,5851,6071,5851,6041,2001,604
2020-04-201,6061,6101,6001,6001,1001,600
2020-04-171,6051,6091,5881,5923,1001,592
2020-04-161,5801,5891,5791,5801,5001,580
2020-04-151,6021,6101,5901,5902,7001,590
2020-04-141,5521,5901,5521,5891,3001,589
2020-04-131,5811,5891,5701,5702,9001,570
2020-04-101,6111,6111,5811,6022,1001,602
2020-04-091,5991,6141,5981,6144,0001,614
2020-04-081,5611,5911,5611,5912,7001,591
2020-04-071,5321,5511,5321,5513,0001,551
2020-04-061,5301,5431,5301,5394,7001,539
2020-04-031,5351,5431,5321,5342,6001,534
2020-04-021,5331,5441,5331,5352,5001,535
2020-04-011,5221,5451,5221,5444,7001,544
2020-03-311,5481,5501,5201,5505,7001,550
2020-03-301,5061,5851,5011,5489,5001,548
2020-03-271,6501,6711,6501,67113,1001,671
2020-03-261,6491,6501,6311,6504,4001,650
2020-03-251,6351,6481,6251,6486,1001,648
2020-03-241,6291,6301,6211,6293,8001,629
2020-03-231,6001,6291,5881,6296,1001,629
2020-03-191,5881,5991,5831,5937,3001,593
2020-03-181,5781,5791,5381,5784,3001,578
2020-03-171,5251,5481,5191,5483,9001,548
2020-03-161,5001,5491,4921,5495,0001,549
2020-03-131,5101,5101,4611,49014,0001,490
2020-03-121,5711,5711,5491,5585,9001,558
2020-03-111,5781,5861,5701,5712,6001,571
2020-03-101,5401,5591,5131,5596,3001,559
2020-03-091,5701,5771,5601,5604,0001,560
2020-03-061,5901,5991,5891,5893,0001,589
2020-03-051,5891,6061,5891,5903,4001,590
2020-03-041,5901,6081,5871,5892,6001,589
2020-03-031,6001,6151,5971,6024,4001,602
2020-03-021,5151,5971,5131,5906,6001,590
2020-02-281,6101,6141,5551,55511,3001,555
2020-02-271,6301,6331,6201,6204,6001,620
2020-02-261,6251,6301,6241,6243,2001,624
2020-02-251,6351,6401,6301,6305,9001,630
2020-02-211,6471,6491,6451,6491,8001,649
2020-02-201,6481,6481,6401,6412,1001,641
2020-02-191,6481,6481,6421,6482,5001,648
2020-02-181,6401,6461,6401,6402,4001,640
2020-02-171,6481,6481,6401,6402,9001,640
2020-02-141,6481,6481,6411,6483,2001,648
2020-02-131,6431,6481,6411,6482,7001,648
2020-02-121,6481,6491,6441,6482,5001,648
2020-02-101,6421,6451,6401,6452,3001,645
2020-02-071,6411,6431,6371,6421,3001,642
2020-02-061,6351,6431,6351,6412,2001,641
2020-02-051,6401,6411,6351,6413,2001,641
2020-02-041,6401,6401,6351,6351,7001,635
2020-02-031,6391,6391,6341,6341,5001,634
2020-01-311,6391,6391,6321,6381,6001,638
2020-01-301,6351,6391,6301,6392,5001,639
2020-01-291,6321,6371,6311,6311,0001,631
2020-01-281,6331,6361,6311,6311,6001,631
2020-01-271,6391,6391,6321,6352,0001,635
2020-01-241,6391,6401,6341,6341,7001,634
2020-01-231,6381,6381,6331,6361,9001,636
2020-01-221,6341,6391,6341,6381,3001,638
2020-01-211,6341,6401,6331,6352,0001,635
2020-01-201,6391,6401,6341,6401,9001,640
2020-01-171,6381,6401,6311,6342,0001,634
2020-01-161,6341,6401,6331,6392,0001,639
2020-01-151,6391,6401,6301,6342,6001,634
2020-01-141,6391,6401,6351,6351,9001,635
2020-01-101,6351,6381,6351,6371,0001,637
2020-01-091,6321,6381,6321,6331,1001,633
2020-01-081,6341,6391,6301,6312,0001,631
2020-01-071,6331,6401,6331,6341,7001,634
2020-01-061,6391,6391,6301,6332,9001,633

分割・併合履歴 ： なし