日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ピエトロ(2818)の株価時系列情報

ピエトロ(2818)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 595 595 595 595 200
2002/12/27 598 598 593 595 700
2002/12/26 597 597 597 597 400
2002/12/25 598 598 598 598 200
2002/12/24 590 598 590 598 800
2002/12/20 585 590 580 585 6,300
2002/12/19 555 555 550 555 400
2002/12/18 555 560 550 550 2,100
2002/12/17 531 540 531 540 1,700
2002/12/16 530 530 530 530 1,000
2002/12/13 570 580 521 570 15,000
2002/12/12 570 570 560 570 2,200
2002/12/11 571 571 570 570 1,200
2002/12/10 550 550 531 531 3,100
2002/12/09 550 550 550 550 3,400
2002/12/06 531 535 525 530 38,400
2002/12/05 530 531 530 530 20,300
2002/12/04 560 570 530 530 12,000
2002/12/03 565 630 563 563 25,200
2002/12/02 564 570 555 565 26,500
2002/11/29 570 570 570 570 100
2002/11/28 515 520 515 520 5,700
2002/11/27 500 528 500 528 4,000
2002/11/26 495 495 490 490 800
2002/11/25 485 495 485 490 1,700
2002/11/22 500 500 490 490 1,800
2002/11/21 441 470 441 470 5,200
2002/11/20 425 435 425 435 2,800
2002/11/19 450 451 430 430 3,900
2002/11/18 449 461 449 450 8,800
2002/11/15 551 551 549 549 8,400
2002/11/14 580 580 560 560 200
2002/11/13 579 579 550 550 4,400
2002/11/12 585 585 570 570 3,800
2002/11/11 590 590 585 585 1,000
2002/11/08 591 594 591 592 1,300
2002/11/07 603 610 600 610 800
2002/11/06 620 620 580 580 2,200
2002/11/05 600 600 590 600 1,500
2002/11/01 580 590 580 590 3,800
2002/10/31 610 610 580 580 2,200
2002/10/30 610 610 600 600 7,800
2002/10/29 620 630 610 620 3,800
2002/10/28 630 630 615 615 3,800
2002/10/25 630 630 630 630 400
2002/10/24 630 630 630 630 800
2002/10/23 630 630 625 630 2,400
2002/10/22 631 632 625 630 10,900
2002/10/21 636 636 631 636 4,800
2002/10/18 636 636 625 630 2,200
2002/10/17 636 636 636 636 1,100
2002/10/16 627 636 615 636 2,900
2002/10/15 611 630 607 607 7,200
2002/10/11 639 639 610 636 3,500
2002/10/10 650 650 600 640 10,500
2002/10/09 698 698 653 653 1,200
2002/10/08 683 699 660 699 1,200
2002/10/07 692 692 666 666 3,600
2002/10/04 701 701 690 700 11,200
2002/10/03 760 760 711 711 1,300
2002/10/02 780 780 760 760 1,900
2002/10/01 780 780 780 780 600
2002/09/30 800 800 780 780 3,100
2002/09/27 780 800 780 800 2,400
2002/09/26 791 791 780 780 2,700
2002/09/25 791 800 791 800 2,200
2002/09/24 843 850 820 830 1,900
2002/09/20 850 850 835 835 2,100
2002/09/19 850 850 840 850 4,400
2002/09/18 851 855 850 850 2,100
2002/09/17 865 865 850 850 800
2002/09/13 850 856 850 856 5,700
2002/09/12 866 870 855 860 4,700
2002/09/11 866 866 860 860 3,100
2002/09/10 890 890 865 865 1,000
2002/09/09 948 948 900 900 500
2002/09/06 855 949 850 949 2,100
2002/09/05 853 856 850 850 1,100
2002/09/04 889 890 849 849 9,200
2002/09/03 950 950 940 949 4,100
2002/09/02 941 950 941 950 200
2002/08/30 935 935 930 930 800
2002/08/29 950 950 930 930 400
2002/08/28 950 950 950 950 500
2002/08/27 950 950 950 950 100
2002/08/26 910 910 910 910 1,000
2002/08/23 925 925 901 901 3,000
2002/08/22 920 920 901 901 1,000
2002/08/21 980 980 954 954 1,200
2002/08/20 920 920 920 920 1,000
2002/08/19 920 920 920 920 500
2002/08/15 1,009 1,009 940 950 8,000
2002/08/14 950 950 950 950 1,000
2002/08/13 950 950 950 950 300
2002/08/12 950 950 950 950 800
2002/08/08 950 950 950 950 1,100
2002/08/07 950 950 950 950 3,100
2002/08/06 960 960 930 930 4,000
2002/08/05 1,000 1,000 972 1,000 500
2002/08/02 1,010 1,010 1,000 1,000 1,700
2002/08/01 1,010 1,010 971 990 4,900
2002/07/31 950 950 950 950 1,000
2002/07/30 950 950 950 950 1,000
2002/07/29 930 930 930 930 1,000
2002/07/26 1,020 1,020 1,000 1,000 2,000
2002/07/24 1,000 1,000 1,000 1,000 4,000
2002/07/23 1,000 1,000 1,000 1,000 2,000
2002/07/22 1,020 1,020 1,020 1,020 3,000
2002/07/19 980 980 950 950 5,000
2002/07/15 1,050 1,050 1,050 1,050 5,000
2002/07/12 950 970 950 970 3,000
2002/07/11 970 970 970 970 1,000
2002/07/10 950 950 950 950 3,000
2002/07/09 920 920 910 910 3,000
2002/07/08 960 960 930 930 2,000
2002/07/05 950 960 950 960 3,000
2002/07/04 950 950 950 950 1,000
2002/07/03 960 960 960 960 2,000
2002/07/02 950 950 950 950 1,000
2002/07/01 999 999 951 951 2,000
2002/06/28 950 950 950 950 2,000
2002/06/27 950 950 940 940 3,000
2002/06/26 961 961 950 950 4,000
2002/06/25 960 960 960 960 3,000
2002/06/24 970 990 970 970 7,000
2002/06/21 970 970 970 970 1,000
2002/06/20 970 970 970 970 2,000
2002/06/19 1,000 1,000 970 970 4,000
2002/06/18 1,000 1,000 1,000 1,000 4,000
2002/06/17 1,000 1,000 1,000 1,000 3,000
2002/06/14 1,055 1,055 1,050 1,050 9,000
2002/06/13 1,100 1,100 1,100 1,100 1,000
2002/06/12 1,160 1,160 1,090 1,100 9,000
2002/06/11 1,190 1,190 1,151 1,160 6,000
2002/06/07 1,200 1,200 1,200 1,200 1,000
2002/06/06 1,210 1,230 1,200 1,200 3,000
2002/06/05 1,200 1,200 1,180 1,200 12,000
2002/06/04 1,169 1,170 1,150 1,170 13,000
2002/06/03 1,120 1,150 1,100 1,150 16,000
2002/05/31 1,120 1,150 1,120 1,150 8,000
2002/05/30 1,130 1,130 1,120 1,129 14,000
2002/05/29 1,128 1,130 1,100 1,130 8,000
2002/05/28 1,150 1,150 1,130 1,130 5,000
2002/05/27 1,150 1,170 1,150 1,170 14,000
2002/05/24 1,170 1,170 1,150 1,150 7,000
2002/05/23 1,199 1,199 1,178 1,178 3,000
2002/05/22 1,200 1,200 1,171 1,180 6,000
2002/05/21 1,200 1,215 1,195 1,200 20,000
2002/05/20 1,200 1,205 1,180 1,200 27,000
2002/05/17 1,197 1,200 1,180 1,180 62,000
2002/05/16 1,250 1,250 1,196 1,196 8,000
2002/05/15 1,201 1,239 1,180 1,239 26,000
2002/05/14 1,240 1,240 1,230 1,230 4,000
2002/05/13 1,250 1,250 1,240 1,240 6,000
2002/05/10 1,320 1,320 1,250 1,250 15,000
2002/05/09 1,235 1,340 1,235 1,340 36,000
2002/05/08 1,235 1,235 1,200 1,235 20,000
2002/05/07 1,200 1,200 1,195 1,200 16,000
2002/05/02 1,210 1,210 1,200 1,200 7,000
2002/05/01 1,180 1,210 1,180 1,210 13,000
2002/04/30 1,150 1,200 1,150 1,200 15,000
2002/04/26 1,220 1,220 1,180 1,180 20,000
2002/04/25 1,240 1,270 1,230 1,257 22,000
2002/04/24 1,180 1,200 1,160 1,200 33,000
2002/04/23 1,170 1,250 1,170 1,180 41,000
2002/04/22 1,270 1,289 1,166 1,190 43,000
2002/04/19 1,255 1,269 1,210 1,269 77,000
2002/04/18 1,399 1,399 1,331 1,335 34,000
2002/04/17 1,390 1,420 1,300 1,420 321,000
2002/04/16 1,610 1,630 1,500 1,500 1,258,000

このページの先頭へ