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
2007/12/28 992 993 992 992 300
2007/12/27 986 993 980 993 4,300
2007/12/26 994 994 985 992 1,500
2007/12/25 987 987 985 986 1,800
2007/12/21 985 985 984 985 1,800
2007/12/20 985 985 983 983 1,300
2007/12/19 989 989 985 985 1,200
2007/12/18 982 985 982 985 900
2007/12/17 982 985 982 983 1,200
2007/12/14 986 986 983 983 2,100
2007/12/13 985 985 983 984 1,700
2007/12/12 984 985 983 983 2,800
2007/12/11 985 985 982 983 400
2007/12/10 982 985 981 981 900
2007/12/07 982 986 981 985 2,200
2007/12/06 982 985 981 985 1,000
2007/12/05 984 984 980 981 1,800
2007/12/04 978 978 978 978 600
2007/12/03 984 984 976 977 1,500
2007/11/30 984 984 977 977 1,700
2007/11/29 977 985 977 984 600
2007/11/28 980 984 980 980 700
2007/11/27 977 977 976 977 400
2007/11/26 980 984 977 977 1,500
2007/11/22 977 980 975 980 1,000
2007/11/21 980 980 977 977 400
2007/11/20 977 980 976 976 1,200
2007/11/19 977 981 977 978 400
2007/11/16 975 976 975 976 400
2007/11/15 984 985 980 980 700
2007/11/14 979 979 975 978 900
2007/11/13 982 985 975 975 1,100
2007/11/12 980 982 976 982 4,500
2007/11/09 982 982 981 981 1,000
2007/11/08 985 988 980 982 2,000
2007/11/07 982 982 980 980 1,000
2007/11/06 981 986 981 981 900
2007/11/05 994 994 981 981 1,600
2007/11/02 985 989 980 981 2,400
2007/11/01 985 991 985 985 500
2007/10/31 984 990 984 990 1,600
2007/10/30 989 989 985 989 400
2007/10/29 983 993 983 984 2,300
2007/10/26 986 987 982 982 900
2007/10/25 987 987 982 986 400
2007/10/24 982 985 982 985 400
2007/10/23 982 987 982 983 800
2007/10/22 981 989 980 989 3,200
2007/10/19 991 991 990 990 1,100
2007/10/18 990 991 990 990 500
2007/10/17 992 992 991 991 300
2007/10/16 996 996 991 991 200
2007/10/15 994 995 991 991 2,000
2007/10/12 991 995 990 992 1,200
2007/10/11 994 995 990 992 900
2007/10/10 992 993 990 990 500
2007/10/09 992 992 989 989 500
2007/10/05 998 998 986 986 1,400
2007/10/04 985 990 984 987 800
2007/10/03 988 989 986 986 500
2007/10/02 992 992 985 985 1,200
2007/10/01 982 990 982 985 2,000
2007/09/28 988 999 981 999 1,700
2007/09/27 978 989 978 989 2,900
2007/09/26 994 994 980 980 3,500
2007/09/25 1,020 1,020 984 984 5,900
2007/09/21 983 1,040 980 1,035 12,600
2007/09/20 977 983 977 983 600
2007/09/19 975 987 974 987 1,400
2007/09/18 980 980 975 975 600
2007/09/14 982 982 973 975 2,500
2007/09/13 978 978 976 977 1,700
2007/09/12 980 980 978 978 2,600
2007/09/11 980 981 979 979 1,400
2007/09/10 980 981 980 980 1,900
2007/09/07 985 985 981 981 500
2007/09/06 984 984 982 983 500
2007/09/05 991 991 985 985 1,300
2007/09/04 986 990 986 989 300
2007/09/03 990 990 986 986 500
2007/08/31 981 990 981 989 1,700
2007/08/30 989 989 981 981 600
2007/08/29 989 989 982 985 500
2007/08/28 985 989 984 984 700
2007/08/27 987 987 985 987 600
2007/08/24 989 989 987 987 900
2007/08/23 984 988 984 988 500
2007/08/22 984 987 982 984 1,500
2007/08/21 984 985 984 984 1,700
2007/08/20 978 982 978 982 1,700
2007/08/17 980 982 978 978 4,700
2007/08/16 988 988 982 982 2,500
2007/08/15 985 990 982 990 1,800
2007/08/14 984 990 984 985 1,500
2007/08/13 990 995 988 990 700
2007/08/10 990 991 989 989 900
2007/08/09 990 995 990 990 1,300
2007/08/08 987 990 987 990 600
2007/08/07 985 995 985 993 3,200
2007/08/06 1,000 1,000 993 993 1,600
2007/08/03 990 993 989 993 1,000
2007/08/02 990 992 988 989 5,600
2007/08/01 995 995 991 994 1,200
2007/07/31 994 994 991 991 500
2007/07/30 994 995 991 991 1,700
2007/07/27 995 999 994 999 2,500
2007/07/26 999 999 999 999 200
2007/07/25 996 997 996 997 900
2007/07/24 1,000 1,000 998 998 500
2007/07/23 999 1,000 997 997 1,400
2007/07/20 1,005 1,005 1,000 1,001 1,100
2007/07/19 1,000 1,005 998 999 1,000
2007/07/18 1,001 1,001 995 1,000 2,000
2007/07/17 1,003 1,008 999 999 4,500
2007/07/13 1,010 1,010 1,002 1,002 2,100
2007/07/12 999 1,006 997 998 6,400
2007/07/11 997 1,000 995 999 1,600
2007/07/10 999 999 997 998 1,300
2007/07/09 999 999 997 997 1,600
2007/07/06 1,000 1,000 995 999 2,600
2007/07/05 998 999 997 999 2,600
2007/07/04 995 996 993 995 1,800
2007/07/03 995 995 993 994 1,800
2007/07/02 992 993 992 993 800
2007/06/29 988 993 988 993 1,000
2007/06/28 993 993 987 987 1,300
2007/06/27 992 992 990 990 1,400
2007/06/26 991 992 990 992 1,700
2007/06/25 990 992 990 992 1,500
2007/06/22 990 990 988 990 1,500
2007/06/21 984 990 981 990 5,900
2007/06/20 986 988 984 985 2,200
2007/06/19 986 987 985 985 1,400
2007/06/18 988 988 985 985 1,900
2007/06/15 985 986 985 985 2,100
2007/06/14 986 986 983 985 1,800
2007/06/13 987 987 982 985 1,900
2007/06/12 988 988 983 983 1,000
2007/06/11 983 985 981 983 2,500
2007/06/08 983 983 983 983 700
2007/06/07 982 984 982 984 1,500
2007/06/06 986 987 985 985 1,500
2007/06/05 987 988 987 988 2,100
2007/06/04 986 989 985 987 1,000
2007/06/01 986 990 983 990 2,600
2007/05/31 985 990 984 985 3,000
2007/05/30 990 990 985 988 1,800
2007/05/29 990 990 988 988 1,200
2007/05/28 990 990 985 988 2,000
2007/05/25 989 990 984 984 2,000
2007/05/24 988 989 987 987 1,300
2007/05/23 987 987 985 987 1,100
2007/05/22 988 988 984 984 1,200
2007/05/21 985 987 983 983 2,600
2007/05/18 986 988 986 986 1,200
2007/05/17 990 990 985 990 4,000
2007/05/16 982 984 981 981 1,700
2007/05/15 982 982 982 982 1,000
2007/05/14 982 985 981 985 1,900
2007/05/11 981 990 981 982 5,800
2007/05/10 984 984 982 982 700
2007/05/09 982 988 981 984 1,600
2007/05/08 981 984 981 981 1,100
2007/05/07 989 989 981 981 3,500
2007/05/02 983 987 981 985 700
2007/05/01 984 987 981 982 2,300
2007/04/27 982 983 982 983 700
2007/04/26 983 985 982 982 600
2007/04/25 988 988 981 981 3,200
2007/04/24 981 990 981 990 1,700
2007/04/23 985 985 981 982 2,800
2007/04/20 986 989 985 985 800
2007/04/19 986 987 986 986 800
2007/04/18 986 990 986 990 700
2007/04/17 984 988 982 983 700
2007/04/16 983 987 982 982 1,300
2007/04/13 985 990 980 981 5,000
2007/04/12 985 990 985 990 1,500
2007/04/11 990 990 985 985 3,700
2007/04/10 991 992 990 990 1,700
2007/04/09 992 992 990 992 1,500
2007/04/06 994 997 994 996 700
2007/04/05 998 998 990 997 2,300
2007/04/04 994 994 980 990 5,800
2007/04/03 999 999 995 995 2,500
2007/04/02 999 999 995 995 2,900
2007/03/30 1,000 1,000 999 999 1,800
2007/03/29 1,000 1,002 998 1,000 3,900
2007/03/28 1,002 1,005 1,000 1,000 7,400
2007/03/27 1,000 1,020 998 1,010 8,400
2007/03/26 1,055 1,059 1,054 1,059 14,900
2007/03/23 1,053 1,055 1,053 1,054 6,200
2007/03/22 1,053 1,054 1,053 1,053 6,000
2007/03/20 1,054 1,055 1,053 1,054 3,900
2007/03/19 1,055 1,056 1,050 1,054 2,600
2007/03/16 1,058 1,058 1,040 1,055 5,000
2007/03/15 1,050 1,056 1,050 1,054 3,800
2007/03/14 1,056 1,056 1,051 1,051 5,400
2007/03/13 1,057 1,059 1,055 1,059 2,000
2007/03/12 1,055 1,060 1,055 1,056 2,100
2007/03/09 1,057 1,060 1,052 1,055 2,400
2007/03/08 1,054 1,057 1,053 1,057 2,200
2007/03/07 1,052 1,056 1,043 1,054 2,400
2007/03/06 1,040 1,044 1,030 1,044 5,600
2007/03/05 1,057 1,057 1,045 1,045 5,800
2007/03/02 1,057 1,057 1,052 1,057 2,300
2007/03/01 1,046 1,059 1,046 1,057 4,900
2007/02/28 1,050 1,060 1,045 1,060 10,500
2007/02/27 1,067 1,069 1,066 1,069 2,600
2007/02/26 1,061 1,066 1,061 1,065 3,200
2007/02/23 1,058 1,059 1,054 1,058 3,000
2007/02/22 1,055 1,055 1,049 1,051 1,500
2007/02/21 1,055 1,057 1,039 1,039 9,500
2007/02/20 1,059 1,060 1,055 1,060 3,600
2007/02/19 1,041 1,055 1,041 1,054 2,800
2007/02/16 1,039 1,042 1,038 1,040 2,800
2007/02/15 1,035 1,038 1,035 1,038 2,000
2007/02/14 1,034 1,035 1,032 1,035 1,700
2007/02/13 1,036 1,036 1,032 1,033 6,100
2007/02/09 1,037 1,037 1,031 1,034 2,200
2007/02/08 1,036 1,036 1,032 1,036 1,100
2007/02/07 1,035 1,035 1,032 1,032 1,100
2007/02/06 1,035 1,035 1,028 1,031 2,300
2007/02/05 1,034 1,034 1,030 1,030 2,400
2007/02/02 1,027 1,033 1,023 1,023 2,500
2007/02/01 1,030 1,030 1,024 1,030 2,000
2007/01/31 1,024 1,030 1,024 1,024 1,600
2007/01/30 1,025 1,025 1,022 1,023 1,800
2007/01/29 1,020 1,026 1,020 1,021 4,100
2007/01/26 1,027 1,027 1,021 1,021 800
2007/01/25 1,023 1,028 1,021 1,022 1,200
2007/01/24 1,029 1,029 1,020 1,020 5,400
2007/01/23 1,031 1,031 1,026 1,026 5,700
2007/01/22 1,032 1,035 1,028 1,030 5,100
2007/01/19 1,022 1,030 1,022 1,030 3,300
2007/01/18 1,016 1,020 1,016 1,020 1,800
2007/01/17 1,013 1,015 1,013 1,015 1,700
2007/01/16 1,015 1,015 1,010 1,013 1,100
2007/01/15 1,008 1,014 1,008 1,010 3,500
2007/01/12 1,008 1,010 1,007 1,008 2,600
2007/01/11 1,010 1,010 1,002 1,004 1,700
2007/01/10 1,008 1,009 1,001 1,005 2,900
2007/01/09 1,005 1,009 1,005 1,009 2,600
2007/01/05 1,015 1,015 1,001 1,008 4,300
2007/01/04 1,000 1,005 1,000 1,005 2,200

このページの先頭へ