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
2008/12/30 795 795 785 785 600
2008/12/29 795 795 785 785 500
2008/12/26 800 800 775 775 900
2008/12/25 767 780 767 780 600
2008/12/24 780 780 765 765 500
2008/12/22 764 780 763 770 1,000
2008/12/19 776 777 765 765 700
2008/12/18 762 775 760 775 700
2008/12/17 771 775 762 762 1,000
2008/12/16 770 770 763 769 1,000
2008/12/15 775 775 770 775 1,600
2008/12/12 775 775 774 774 400
2008/12/11 776 780 776 777 700
2008/12/10 776 780 776 780 400
2008/12/09 775 775 775 775 400
2008/12/08 781 791 775 775 800
2008/12/05 778 780 778 780 1,700
2008/12/04 769 780 768 780 700
2008/12/03 768 768 766 766 800
2008/12/02 768 768 760 768 1,000
2008/12/01 764 770 764 764 1,200
2008/11/28 770 770 757 769 3,400
2008/11/27 781 800 780 780 1,000
2008/11/26 810 810 800 800 600
2008/11/25 810 810 800 800 300
2008/11/21 813 813 808 809 1,200
2008/11/20 780 780 771 771 400
2008/11/19 800 800 780 780 1,100
2008/11/18 800 815 800 800 300
2008/11/17 810 810 800 800 600
2008/11/14 815 815 815 815 600
2008/11/13 790 799 790 799 400
2008/11/12 800 800 800 800 200
2008/11/11 808 808 800 800 200
2008/11/10 791 810 780 793 2,300
2008/11/07 800 800 790 790 700
2008/11/06 815 815 800 805 500
2008/11/05 820 820 804 810 1,900
2008/11/04 801 811 801 811 1,200
2008/10/31 795 811 795 811 1,800
2008/10/30 780 790 780 790 500
2008/10/29 750 779 740 776 2,500
2008/10/28 760 760 740 760 2,500
2008/10/27 760 780 760 760 1,200
2008/10/24 766 766 760 765 1,200
2008/10/23 766 766 765 766 800
2008/10/22 781 781 765 765 600
2008/10/21 761 770 761 770 200
2008/10/20 750 760 750 751 1,400
2008/10/17 730 751 730 751 700
2008/10/16 770 770 700 740 2,600
2008/10/15 820 820 770 780 1,900
2008/10/14 721 770 721 770 1,900
2008/10/10 650 689 600 689 3,300
2008/10/09 705 710 690 690 4,000
2008/10/08 760 760 720 720 2,900
2008/10/07 810 810 760 798 4,100
2008/10/06 834 835 813 813 2,300
2008/10/03 825 834 823 834 1,200
2008/10/02 824 831 824 830 500
2008/10/01 835 840 821 821 1,000
2008/09/30 825 839 821 831 1,400
2008/09/29 831 832 831 831 700
2008/09/26 860 860 831 831 300
2008/09/25 850 860 831 860 1,500
2008/09/24 850 860 850 860 1,400
2008/09/22 858 858 848 848 1,500
2008/09/19 840 850 840 840 1,100
2008/09/18 823 850 823 840 2,300
2008/09/17 825 840 825 833 5,700
2008/09/16 873 873 860 865 1,500
2008/09/12 885 885 875 875 2,600
2008/09/11 891 892 885 885 1,600
2008/09/10 897 900 897 900 900
2008/09/09 892 892 891 892 500
2008/09/08 898 898 890 898 1,100
2008/09/05 897 898 890 898 1,900
2008/09/04 891 898 891 898 900
2008/09/03 898 900 891 897 900
2008/09/02 898 898 898 898 100
2008/09/01 898 898 889 889 900
2008/08/29 897 899 888 888 900
2008/08/28 888 900 888 897 400
2008/08/27 900 910 885 885 4,500
2008/08/26 902 903 901 901 600
2008/08/25 913 913 901 901 1,600
2008/08/22 908 908 906 906 300
2008/08/21 910 913 908 913 500
2008/08/20 916 916 915 915 400
2008/08/19 912 912 909 909 800
2008/08/18 906 912 906 912 800
2008/08/15 918 918 907 908 1,200
2008/08/14 913 913 908 912 600
2008/08/13 910 913 907 913 900
2008/08/12 917 917 910 910 400
2008/08/11 918 918 917 917 300
2008/08/08 918 918 907 908 700
2008/08/07 910 918 910 918 400
2008/08/06 912 917 910 913 900
2008/08/05 914 914 913 914 1,900
2008/08/04 918 918 909 909 1,600
2008/08/01 913 920 910 910 2,100
2008/07/31 918 920 918 920 200
2008/07/30 915 915 914 915 400
2008/07/29 916 916 915 915 800
2008/07/28 920 920 916 916 300
2008/07/25 913 915 913 915 600
2008/07/24 911 923 911 915 1,400
2008/07/23 924 924 920 920 1,100
2008/07/22 921 921 920 920 1,700
2008/07/18 922 924 921 921 400
2008/07/17 923 925 922 923 500
2008/07/16 924 924 920 920 300
2008/07/15 927 927 918 918 2,100
2008/07/14 921 921 919 920 1,200
2008/07/11 920 920 920 920 100
2008/07/10 920 925 920 920 1,400
2008/07/09 920 922 920 922 400
2008/07/08 921 921 920 920 300
2008/07/07 925 925 921 921 1,200
2008/07/04 921 924 921 924 900
2008/07/03 920 924 920 921 800
2008/07/02 925 925 920 925 500
2008/07/01 930 930 921 921 1,400
2008/06/30 922 925 920 924 1,500
2008/06/27 921 923 921 921 800
2008/06/26 923 924 920 922 1,100
2008/06/25 920 923 920 920 1,100
2008/06/24 921 921 920 920 900
2008/06/23 921 921 920 920 400
2008/06/20 922 922 921 922 1,000
2008/06/19 926 926 923 923 900
2008/06/18 927 927 923 927 1,000
2008/06/17 927 927 926 927 600
2008/06/16 922 927 922 922 1,100
2008/06/13 923 923 922 922 1,200
2008/06/12 928 928 924 928 2,500
2008/06/11 928 928 924 924 2,100
2008/06/10 925 930 925 930 700
2008/06/09 930 930 925 930 1,000
2008/06/06 925 929 924 929 500
2008/06/05 928 929 924 929 3,000
2008/06/04 926 929 926 929 900
2008/06/03 926 926 924 925 1,500
2008/06/02 930 930 925 925 500
2008/05/30 929 929 925 925 500
2008/05/29 929 930 929 930 300
2008/05/28 921 928 920 928 700
2008/05/27 926 926 920 920 1,900
2008/05/26 926 930 926 930 300
2008/05/23 929 932 925 925 1,400
2008/05/22 930 931 920 931 1,600
2008/05/21 929 930 929 930 400
2008/05/20 930 931 929 931 800
2008/05/19 930 930 925 925 800
2008/05/16 929 929 925 925 800
2008/05/15 926 930 926 930 1,000
2008/05/14 928 930 926 926 1,200
2008/05/13 928 929 927 927 800
2008/05/12 930 930 929 929 400
2008/05/09 929 930 929 929 400
2008/05/08 930 930 928 930 700
2008/05/07 935 935 928 934 2,300
2008/05/02 931 933 930 933 1,600
2008/05/01 932 932 931 931 500
2008/04/30 932 933 925 933 1,400
2008/04/28 920 930 920 930 1,700
2008/04/25 925 925 920 920 800
2008/04/24 930 930 920 920 1,600
2008/04/23 934 934 930 931 2,100
2008/04/22 936 939 934 934 1,500
2008/04/21 938 939 935 935 900
2008/04/18 939 940 938 938 700
2008/04/17 940 946 938 938 1,100
2008/04/16 944 944 940 940 700
2008/04/15 942 942 940 940 700
2008/04/14 937 941 937 941 800
2008/04/11 940 942 940 941 800
2008/04/10 948 948 940 940 1,200
2008/04/09 942 945 941 945 500
2008/04/08 948 948 942 942 400
2008/04/07 946 947 940 947 1,800
2008/04/04 937 940 937 940 1,000
2008/04/03 937 938 937 937 1,000
2008/04/02 935 939 935 938 2,200
2008/04/01 939 940 938 938 900
2008/03/31 941 945 938 939 3,600
2008/03/28 941 944 941 942 1,000
2008/03/27 954 955 940 940 4,100
2008/03/26 938 958 938 946 5,000
2008/03/25 991 993 990 993 6,600
2008/03/24 990 990 987 989 5,600
2008/03/21 986 987 985 985 2,500
2008/03/19 985 986 982 983 2,800
2008/03/18 980 985 980 982 1,500
2008/03/17 985 985 980 981 2,000
2008/03/14 985 985 984 985 900
2008/03/13 984 986 983 985 1,200
2008/03/12 983 985 981 984 600
2008/03/11 984 984 980 980 2,400
2008/03/10 982 985 981 984 1,000
2008/03/07 986 987 985 985 500
2008/03/06 986 990 983 984 800
2008/03/05 990 990 980 980 2,500
2008/03/04 983 985 979 980 1,600
2008/03/03 980 982 978 982 1,200
2008/02/29 980 981 976 981 800
2008/02/28 976 982 976 982 1,600
2008/02/27 980 984 980 980 2,700
2008/02/26 984 985 983 984 800
2008/02/25 983 984 983 984 800
2008/02/22 979 983 979 983 600
2008/02/21 983 983 983 983 100
2008/02/20 983 984 975 983 1,700
2008/02/19 980 980 978 980 1,000
2008/02/18 980 981 980 981 400
2008/02/15 975 980 975 980 1,400
2008/02/14 976 980 976 980 1,300
2008/02/13 977 977 971 976 600
2008/02/12 977 977 971 972 1,000
2008/02/08 977 977 970 977 1,000
2008/02/07 970 977 970 977 2,700
2008/02/06 980 980 977 977 1,100
2008/02/05 986 986 980 980 2,000
2008/02/04 983 983 981 982 700
2008/02/01 980 983 976 982 900
2008/01/31 970 976 970 971 600
2008/01/30 962 970 960 961 1,200
2008/01/29 950 960 949 960 2,100
2008/01/28 950 950 949 950 4,200
2008/01/25 950 950 949 950 3,700
2008/01/24 945 950 945 949 1,800
2008/01/23 940 950 940 941 2,900
2008/01/22 969 969 940 940 7,300
2008/01/21 975 978 970 970 1,200
2008/01/18 979 979 965 975 2,000
2008/01/17 978 978 964 970 4,100
2008/01/16 987 987 976 979 5,200
2008/01/15 990 991 989 989 1,900
2008/01/11 990 991 986 991 2,000
2008/01/10 992 992 990 990 700
2008/01/09 987 990 987 990 900
2008/01/08 988 988 986 986 2,300
2008/01/07 998 998 987 987 2,300
2008/01/04 993 994 985 986 1,400

このページの先頭へ