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
2013/12/30 1,050 1,050 1,041 1,042 4,800
2013/12/27 1,035 1,042 1,033 1,042 3,400
2013/12/26 1,033 1,035 1,030 1,032 2,700
2013/12/25 1,030 1,033 1,030 1,030 5,900
2013/12/24 1,030 1,032 1,029 1,032 6,500
2013/12/20 1,031 1,032 1,029 1,032 4,900
2013/12/19 1,036 1,036 1,029 1,031 3,900
2013/12/18 1,036 1,037 1,031 1,036 2,000
2013/12/17 1,041 1,041 1,032 1,036 2,100
2013/12/16 1,040 1,041 1,035 1,038 4,000
2013/12/13 1,030 1,050 1,027 1,038 9,800
2013/12/12 1,028 1,030 1,026 1,030 1,900
2013/12/11 1,028 1,028 1,026 1,028 2,400
2013/12/10 1,026 1,026 1,025 1,026 2,800
2013/12/09 1,030 1,035 1,025 1,026 4,400
2013/12/06 1,025 1,035 1,025 1,025 4,400
2013/12/05 1,030 1,032 1,029 1,029 4,200
2013/12/04 1,031 1,035 1,030 1,030 4,000
2013/12/03 1,035 1,035 1,030 1,031 2,500
2013/12/02 1,030 1,041 1,027 1,035 8,200
2013/11/29 1,020 1,028 1,020 1,026 10,300
2013/11/28 1,002 1,004 1,000 1,004 2,200
2013/11/27 1,002 1,005 1,001 1,001 2,500
2013/11/26 1,000 1,001 998 998 2,300
2013/11/25 1,000 1,000 998 1,000 1,500
2013/11/22 997 1,000 997 997 1,500
2013/11/21 997 999 997 997 1,200
2013/11/20 999 999 997 997 1,400
2013/11/19 996 999 996 998 700
2013/11/18 995 999 995 996 1,100
2013/11/15 997 997 993 995 2,100
2013/11/14 997 997 993 996 900
2013/11/13 993 994 993 994 400
2013/11/12 994 999 992 992 3,300
2013/11/11 999 999 994 994 1,600
2013/11/08 999 999 994 995 1,600
2013/11/07 999 999 996 997 800
2013/11/06 996 998 996 997 1,100
2013/11/05 999 999 997 997 1,300
2013/11/01 996 1,000 996 997 1,900
2013/10/31 996 1,000 996 997 2,500
2013/10/30 996 1,000 996 996 1,200
2013/10/29 996 997 996 996 500
2013/10/28 999 1,000 996 996 1,100
2013/10/25 995 997 995 996 1,700
2013/10/24 995 997 995 995 800
2013/10/23 995 997 995 997 800
2013/10/22 997 997 995 995 800
2013/10/21 995 996 993 995 1,400
2013/10/18 996 998 994 998 2,200
2013/10/17 996 998 996 996 900
2013/10/16 997 997 997 997 600
2013/10/15 995 997 995 997 1,100
2013/10/11 997 999 994 999 1,000
2013/10/10 997 997 994 997 900
2013/10/09 996 996 995 995 1,100
2013/10/08 998 998 996 996 1,100
2013/10/07 1,000 1,001 998 1,000 1,800
2013/10/04 999 1,000 998 999 700
2013/10/03 1,001 1,001 999 999 500
2013/10/02 1,002 1,002 999 999 700
2013/10/01 1,000 1,002 999 1,002 1,100
2013/09/30 998 1,002 998 1,002 1,600
2013/09/27 999 1,001 997 998 2,200
2013/09/26 991 999 981 997 6,300
2013/09/25 1,015 1,020 1,013 1,018 4,800
2013/09/24 1,012 1,015 1,012 1,013 4,400
2013/09/20 1,010 1,012 1,006 1,012 1,600
2013/09/19 1,009 1,010 1,004 1,009 2,100
2013/09/18 1,010 1,014 1,003 1,006 1,200
2013/09/17 1,010 1,012 1,004 1,008 4,600
2013/09/13 1,009 1,009 1,003 1,008 1,900
2013/09/12 1,005 1,009 1,001 1,001 1,500
2013/09/11 1,001 1,006 1,000 1,005 2,600
2013/09/10 1,003 1,005 1,000 1,001 2,100
2013/09/09 1,000 1,005 1,000 1,003 4,000
2013/09/06 1,001 1,005 1,000 1,000 1,000
2013/09/05 1,005 1,005 1,000 1,004 2,200
2013/09/04 1,005 1,005 1,000 1,005 1,400
2013/09/03 1,000 1,001 999 1,001 800
2013/09/02 997 1,000 997 999 1,000
2013/08/30 996 1,000 996 998 1,800
2013/08/29 1,000 1,000 996 996 800
2013/08/28 999 1,000 997 998 900
2013/08/27 999 1,000 996 996 1,600
2013/08/26 999 999 998 998 700
2013/08/23 999 1,000 998 998 800
2013/08/22 999 999 998 999 800
2013/08/21 1,000 1,000 995 999 1,700
2013/08/20 1,000 1,000 998 1,000 1,000
2013/08/19 1,000 1,000 999 1,000 1,700
2013/08/16 999 1,000 998 998 1,300
2013/08/15 999 1,001 999 999 1,000
2013/08/14 1,001 1,002 999 999 900
2013/08/13 1,000 1,000 998 999 600
2013/08/12 999 1,000 999 999 1,100
2013/08/09 1,001 1,002 999 999 900
2013/08/08 1,002 1,002 1,000 1,000 900
2013/08/07 1,000 1,001 999 1,000 900
2013/08/06 1,001 1,001 1,000 1,000 500
2013/08/05 1,000 1,001 999 1,001 4,400
2013/08/02 1,000 1,000 996 999 1,700
2013/08/01 993 998 993 996 700
2013/07/31 995 999 991 991 2,000
2013/07/30 994 997 993 997 900
2013/07/29 994 998 990 990 1,300
2013/07/26 991 994 991 994 1,100
2013/07/25 998 998 991 995 1,400
2013/07/24 995 996 991 994 1,800
2013/07/23 996 996 990 995 1,400
2013/07/22 995 996 990 990 1,100
2013/07/19 992 995 989 995 1,500
2013/07/18 993 993 990 990 1,300
2013/07/17 991 992 990 992 600
2013/07/16 994 994 981 981 1,900
2013/07/12 993 993 990 991 2,700
2013/07/11 990 993 980 980 2,300
2013/07/10 992 993 987 987 1,500
2013/07/09 986 992 984 987 1,300
2013/07/08 988 990 987 987 1,500
2013/07/05 995 995 987 987 1,700
2013/07/04 995 995 988 991 2,000
2013/07/03 987 995 974 990 3,500
2013/07/02 981 990 980 989 1,900
2013/07/01 982 982 982 982 1,400
2013/06/28 968 970 966 968 900
2013/06/27 968 968 961 965 800
2013/06/26 965 965 964 964 600
2013/06/25 965 965 960 960 600
2013/06/24 965 965 960 965 1,300
2013/06/21 963 963 953 955 2,100
2013/06/20 965 965 960 962 800
2013/06/19 965 965 963 965 800
2013/06/18 965 965 963 963 1,200
2013/06/17 960 962 960 961 600
2013/06/14 960 960 960 960 1,000
2013/06/13 958 962 958 959 700
2013/06/12 956 958 945 958 500
2013/06/11 948 955 948 955 500
2013/06/10 945 950 945 948 1,000
2013/06/07 950 952 945 945 2,900
2013/06/06 955 958 951 958 1,800
2013/06/05 960 964 958 958 1,200
2013/06/04 960 965 958 960 3,200
2013/06/03 965 968 960 963 1,900
2013/05/31 961 965 960 960 1,900
2013/05/30 964 964 963 963 900
2013/05/29 964 975 964 970 700
2013/05/28 965 966 965 965 1,900
2013/05/27 972 972 968 969 2,700
2013/05/24 975 981 973 973 5,700
2013/05/23 991 991 982 982 2,600
2013/05/22 990 995 990 991 2,300
2013/05/21 990 993 990 993 1,900
2013/05/20 998 998 987 990 3,400
2013/05/17 980 988 979 988 2,300
2013/05/16 990 990 980 980 3,400
2013/05/15 983 985 981 983 2,200
2013/05/14 980 985 980 981 2,400
2013/05/13 980 980 974 980 3,500
2013/05/10 974 975 972 975 2,100
2013/05/09 971 974 971 972 1,200
2013/05/08 972 973 971 971 2,300
2013/05/07 973 974 969 970 2,500
2013/05/02 973 973 968 969 2,200
2013/05/01 971 973 969 969 1,400
2013/04/30 970 971 967 968 2,300
2013/04/26 970 971 968 970 3,300
2013/04/25 970 970 968 968 2,000
2013/04/24 970 970 968 968 2,300
2013/04/23 966 970 966 970 3,700
2013/04/22 968 970 965 966 3,300
2013/04/19 969 969 963 967 1,800
2013/04/18 964 965 963 965 1,500
2013/04/17 964 964 964 964 900
2013/04/16 963 965 960 964 3,100
2013/04/15 964 964 963 963 1,600
2013/04/12 960 962 960 960 2,900
2013/04/11 963 963 960 962 1,900
2013/04/10 959 961 959 961 2,000
2013/04/09 958 959 957 957 2,200
2013/04/08 956 960 955 956 2,300
2013/04/05 946 959 945 952 5,100
2013/04/04 958 958 946 948 3,400
2013/04/03 953 954 952 953 1,000
2013/04/02 951 952 950 952 2,700
2013/04/01 970 970 951 953 5,200
2013/03/29 977 977 970 972 3,300
2013/03/28 987 987 978 978 4,500
2013/03/27 975 990 960 989 15,000
2013/03/26 1,031 1,045 1,031 1,045 12,200
2013/03/25 1,027 1,031 1,026 1,031 7,400
2013/03/22 1,023 1,027 1,023 1,027 4,200
2013/03/21 1,024 1,025 1,020 1,023 4,600
2013/03/19 1,017 1,020 1,015 1,020 4,900
2013/03/18 1,011 1,015 1,010 1,015 5,600
2013/03/15 1,010 1,013 1,008 1,013 3,500
2013/03/14 1,010 1,010 1,008 1,008 2,700
2013/03/13 1,008 1,010 1,007 1,010 3,000
2013/03/12 1,008 1,008 1,006 1,008 2,500
2013/03/11 1,005 1,005 1,003 1,005 4,300
2013/03/08 1,001 1,005 1,000 1,003 3,100
2013/03/07 1,000 1,005 999 1,005 4,300
2013/03/06 1,000 1,000 997 1,000 3,000
2013/03/05 995 999 994 999 4,100
2013/03/04 990 995 987 991 6,400
2013/03/01 985 985 980 985 2,700
2013/02/28 979 980 977 980 1,300
2013/02/27 975 975 970 973 2,800
2013/02/26 965 970 963 970 2,600
2013/02/25 965 967 963 965 2,900
2013/02/22 960 965 960 965 1,300
2013/02/21 966 966 958 962 2,500
2013/02/20 953 962 953 962 2,900
2013/02/19 960 960 950 958 2,800
2013/02/18 963 963 958 959 3,300
2013/02/15 965 965 962 962 2,800
2013/02/14 968 970 965 965 2,500
2013/02/13 969 969 962 966 4,300
2013/02/12 960 965 960 962 1,500
2013/02/08 955 960 955 960 1,000
2013/02/07 953 965 953 955 3,500
2013/02/06 950 957 950 957 3,400
2013/02/05 947 958 947 950 3,900
2013/02/04 940 945 935 945 2,900
2013/02/01 923 938 922 936 3,100
2013/01/31 918 922 917 922 1,900
2013/01/30 917 920 914 914 4,500
2013/01/29 915 917 914 916 1,400
2013/01/28 914 918 914 915 1,200
2013/01/25 913 915 912 915 700
2013/01/24 915 915 911 913 800
2013/01/23 914 914 910 913 1,200
2013/01/22 910 914 910 910 1,600
2013/01/21 909 910 908 910 2,100
2013/01/18 906 908 906 908 1,000
2013/01/17 906 908 903 907 1,900
2013/01/16 907 908 905 906 1,800
2013/01/15 900 906 900 906 2,700
2013/01/11 899 900 895 899 1,500
2013/01/10 897 898 896 896 1,400
2013/01/09 894 895 893 895 1,400
2013/01/08 891 895 891 893 1,700
2013/01/07 891 895 890 891 3,800
2013/01/04 890 890 883 886 2,300

このページの先頭へ