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
2014/12/30 1,270 1,279 1,270 1,277 4,900
2014/12/29 1,260 1,270 1,259 1,270 4,300
2014/12/26 1,240 1,250 1,230 1,250 5,600
2014/12/25 1,230 1,231 1,225 1,231 4,700
2014/12/24 1,220 1,220 1,216 1,219 3,400
2014/12/22 1,210 1,215 1,208 1,209 1,900
2014/12/19 1,203 1,207 1,203 1,207 2,600
2014/12/18 1,205 1,205 1,201 1,202 1,900
2014/12/17 1,200 1,204 1,200 1,204 2,300
2014/12/16 1,201 1,203 1,198 1,198 1,900
2014/12/15 1,200 1,206 1,198 1,198 3,200
2014/12/12 1,194 1,196 1,194 1,196 1,300
2014/12/11 1,195 1,195 1,191 1,194 1,900
2014/12/10 1,196 1,198 1,190 1,195 4,100
2014/12/09 1,196 1,199 1,196 1,199 2,100
2014/12/08 1,197 1,198 1,195 1,196 1,700
2014/12/05 1,190 1,198 1,182 1,197 3,400
2014/12/04 1,177 1,191 1,177 1,180 3,400
2014/12/03 1,176 1,186 1,176 1,177 1,700
2014/12/02 1,180 1,182 1,174 1,175 3,400
2014/12/01 1,185 1,186 1,173 1,180 4,800
2014/11/28 1,171 1,230 1,170 1,177 13,500
2014/11/27 1,159 1,170 1,158 1,170 3,400
2014/11/26 1,155 1,159 1,155 1,157 2,600
2014/11/25 1,152 1,154 1,150 1,152 1,500
2014/11/21 1,150 1,150 1,149 1,150 1,800
2014/11/20 1,142 1,149 1,141 1,149 700
2014/11/19 1,145 1,149 1,141 1,142 1,300
2014/11/18 1,141 1,143 1,140 1,143 1,000
2014/11/17 1,140 1,140 1,138 1,140 2,500
2014/11/14 1,150 1,150 1,140 1,140 3,100
2014/11/13 1,150 1,150 1,149 1,149 1,000
2014/11/12 1,150 1,150 1,146 1,146 1,300
2014/11/11 1,142 1,150 1,140 1,148 3,100
2014/11/10 1,139 1,144 1,139 1,143 1,200
2014/11/07 1,140 1,144 1,138 1,138 2,200
2014/11/06 1,138 1,141 1,138 1,140 1,800
2014/11/05 1,140 1,140 1,138 1,138 2,100
2014/11/04 1,141 1,141 1,136 1,138 4,200
2014/10/31 1,150 1,150 1,141 1,141 600
2014/10/30 1,129 1,150 1,128 1,150 1,700
2014/10/29 1,130 1,132 1,130 1,132 500
2014/10/28 1,126 1,130 1,126 1,128 600
2014/10/27 1,121 1,129 1,121 1,128 1,900
2014/10/24 1,127 1,139 1,118 1,118 2,200
2014/10/23 1,125 1,139 1,125 1,127 800
2014/10/22 1,133 1,137 1,129 1,132 2,100
2014/10/21 1,134 1,137 1,134 1,134 600
2014/10/20 1,130 1,133 1,130 1,132 700
2014/10/17 1,126 1,127 1,125 1,126 700
2014/10/16 1,130 1,130 1,127 1,127 1,100
2014/10/15 1,130 1,135 1,130 1,131 3,000
2014/10/14 1,132 1,133 1,130 1,131 1,800
2014/10/10 1,135 1,135 1,131 1,132 1,100
2014/10/09 1,134 1,136 1,134 1,135 900
2014/10/08 1,135 1,142 1,133 1,136 1,800
2014/10/07 1,138 1,142 1,135 1,136 2,500
2014/10/06 1,140 1,140 1,137 1,138 2,200
2014/10/03 1,139 1,140 1,139 1,139 1,100
2014/10/02 1,140 1,140 1,130 1,135 800
2014/10/01 1,125 1,130 1,125 1,130 1,800
2014/09/30 1,128 1,128 1,126 1,126 500
2014/09/29 1,126 1,129 1,125 1,128 1,300
2014/09/26 1,120 1,244 1,120 1,125 9,600
2014/09/25 1,138 1,148 1,138 1,140 6,000
2014/09/24 1,140 1,142 1,138 1,142 3,200
2014/09/22 1,133 1,138 1,133 1,138 2,300
2014/09/19 1,129 1,135 1,129 1,131 1,700
2014/09/18 1,135 1,141 1,129 1,129 5,000
2014/09/17 1,129 1,135 1,126 1,129 2,300
2014/09/16 1,129 1,130 1,126 1,126 2,300
2014/09/12 1,130 1,135 1,129 1,129 1,900
2014/09/11 1,125 1,130 1,125 1,130 3,100
2014/09/10 1,128 1,128 1,125 1,128 800
2014/09/09 1,128 1,128 1,125 1,126 1,500
2014/09/08 1,134 1,134 1,129 1,129 2,000
2014/09/05 1,130 1,135 1,130 1,130 1,700
2014/09/04 1,130 1,134 1,128 1,132 1,200
2014/09/03 1,131 1,134 1,131 1,134 1,000
2014/09/02 1,125 1,132 1,125 1,130 1,600
2014/09/01 1,130 1,130 1,128 1,130 1,400
2014/08/29 1,127 1,130 1,127 1,130 1,500
2014/08/28 1,129 1,130 1,127 1,127 1,000
2014/08/27 1,130 1,130 1,127 1,127 1,600
2014/08/26 1,132 1,133 1,126 1,129 900
2014/08/25 1,132 1,132 1,127 1,127 1,100
2014/08/22 1,124 1,126 1,124 1,126 900
2014/08/21 1,124 1,124 1,124 1,124 300
2014/08/20 1,125 1,129 1,124 1,124 1,200
2014/08/19 1,125 1,132 1,125 1,126 800
2014/08/18 1,131 1,131 1,125 1,125 1,200
2014/08/15 1,130 1,136 1,130 1,131 1,000
2014/08/14 1,137 1,137 1,130 1,130 500
2014/08/13 1,137 1,137 1,125 1,125 400
2014/08/12 1,137 1,137 1,124 1,125 900
2014/08/11 1,120 1,122 1,120 1,122 800
2014/08/08 1,136 1,136 1,114 1,114 800
2014/08/07 1,117 1,118 1,116 1,116 400
2014/08/06 1,123 1,130 1,116 1,116 1,700
2014/08/05 1,138 1,138 1,115 1,135 3,000
2014/08/04 1,142 1,142 1,122 1,139 1,900
2014/08/01 1,144 1,144 1,129 1,142 1,500
2014/07/31 1,140 1,142 1,135 1,135 1,400
2014/07/30 1,141 1,141 1,127 1,140 1,400
2014/07/29 1,139 1,140 1,127 1,140 1,500
2014/07/28 1,140 1,140 1,130 1,139 1,000
2014/07/25 1,139 1,139 1,130 1,131 1,000
2014/07/24 1,130 1,139 1,130 1,138 900
2014/07/23 1,130 1,137 1,130 1,137 900
2014/07/22 1,128 1,137 1,125 1,137 1,900
2014/07/18 1,125 1,125 1,120 1,125 1,600
2014/07/17 1,125 1,125 1,120 1,124 500
2014/07/16 1,125 1,125 1,120 1,125 800
2014/07/15 1,121 1,127 1,114 1,116 3,300
2014/07/14 1,107 1,115 1,103 1,114 2,400
2014/07/11 1,111 1,121 1,103 1,104 2,100
2014/07/10 1,112 1,120 1,112 1,120 3,000
2014/07/09 1,111 1,115 1,110 1,115 1,400
2014/07/08 1,119 1,119 1,115 1,117 1,100
2014/07/07 1,119 1,120 1,116 1,119 2,200
2014/07/04 1,105 1,119 1,105 1,115 2,400
2014/07/03 1,102 1,111 1,100 1,105 2,400
2014/07/02 1,100 1,101 1,088 1,101 2,900
2014/07/01 1,100 1,100 1,094 1,095 2,200
2014/06/30 1,090 1,095 1,089 1,093 3,000
2014/06/27 1,088 1,088 1,080 1,084 800
2014/06/26 1,076 1,085 1,075 1,082 1,100
2014/06/25 1,073 1,079 1,073 1,074 1,300
2014/06/24 1,076 1,076 1,072 1,073 1,400
2014/06/23 1,073 1,088 1,073 1,075 3,000
2014/06/20 1,090 1,091 1,072 1,072 4,300
2014/06/19 1,094 1,095 1,091 1,091 1,900
2014/06/18 1,083 1,088 1,083 1,088 2,400
2014/06/17 1,080 1,082 1,080 1,082 1,300
2014/06/16 1,079 1,080 1,075 1,078 1,800
2014/06/13 1,072 1,076 1,071 1,076 2,600
2014/06/12 1,073 1,073 1,068 1,070 1,700
2014/06/11 1,067 1,074 1,067 1,073 2,600
2014/06/10 1,063 1,065 1,063 1,065 900
2014/06/09 1,063 1,065 1,063 1,063 1,100
2014/06/06 1,061 1,063 1,059 1,063 900
2014/06/05 1,060 1,064 1,060 1,064 2,600
2014/06/04 1,064 1,064 1,060 1,063 2,700
2014/06/03 1,069 1,069 1,060 1,064 1,800
2014/06/02 1,069 1,070 1,060 1,061 2,300
2014/05/30 1,070 1,070 1,058 1,069 2,400
2014/05/29 1,061 1,063 1,060 1,063 1,100
2014/05/28 1,061 1,061 1,060 1,060 500
2014/05/27 1,060 1,060 1,058 1,058 2,100
2014/05/26 1,059 1,060 1,059 1,060 800
2014/05/23 1,057 1,059 1,056 1,059 600
2014/05/22 1,055 1,057 1,052 1,057 1,000
2014/05/21 1,058 1,059 1,055 1,059 700
2014/05/20 1,059 1,059 1,058 1,058 700
2014/05/19 1,054 1,059 1,051 1,059 700
2014/05/16 1,060 1,060 1,050 1,053 1,200
2014/05/15 1,050 1,060 1,050 1,060 1,400
2014/05/14 1,058 1,058 1,050 1,050 1,200
2014/05/13 1,058 1,058 1,050 1,050 2,400
2014/05/12 1,055 1,058 1,055 1,058 1,000
2014/05/09 1,055 1,059 1,055 1,056 700
2014/05/08 1,056 1,059 1,055 1,055 1,200
2014/05/07 1,059 1,059 1,055 1,056 1,700
2014/05/02 1,058 1,058 1,055 1,058 900
2014/05/01 1,055 1,058 1,055 1,058 1,500
2014/04/30 1,060 1,062 1,055 1,062 1,500
2014/04/28 1,059 1,060 1,058 1,058 800
2014/04/25 1,060 1,060 1,058 1,060 500
2014/04/24 1,068 1,068 1,056 1,068 1,200
2014/04/23 1,060 1,069 1,060 1,069 200
2014/04/22 1,068 1,068 1,062 1,062 200
2014/04/21 1,055 1,069 1,055 1,069 2,500
2014/04/18 1,070 1,070 1,061 1,069 500
2014/04/17 1,070 1,070 1,069 1,070 400
2014/04/16 1,060 1,065 1,060 1,060 700
2014/04/15 1,062 1,062 1,060 1,060 1,300
2014/04/14 1,070 1,070 1,062 1,062 300
2014/04/11 1,065 1,071 1,060 1,070 1,400
2014/04/10 1,069 1,070 1,065 1,065 400
2014/04/09 1,065 1,074 1,065 1,065 2,000
2014/04/08 1,076 1,076 1,065 1,065 2,400
2014/04/07 1,074 1,076 1,069 1,076 1,900
2014/04/04 1,070 1,075 1,067 1,068 1,600
2014/04/03 1,065 1,070 1,056 1,069 1,400
2014/04/02 1,057 1,063 1,056 1,056 1,200
2014/04/01 1,056 1,060 1,055 1,057 1,500
2014/03/31 1,060 1,064 1,053 1,055 3,300
2014/03/28 1,060 1,068 1,054 1,056 3,100
2014/03/27 1,021 1,100 1,020 1,070 10,800
2014/03/26 1,155 1,159 1,154 1,156 6,600
2014/03/25 1,154 1,156 1,150 1,155 5,900
2014/03/24 1,150 1,154 1,150 1,150 4,800
2014/03/20 1,151 1,155 1,150 1,150 2,700
2014/03/19 1,155 1,156 1,150 1,155 3,000
2014/03/18 1,151 1,155 1,150 1,152 2,800
2014/03/17 1,153 1,153 1,151 1,152 1,700
2014/03/14 1,154 1,155 1,150 1,155 3,200
2014/03/13 1,153 1,154 1,150 1,151 1,200
2014/03/12 1,151 1,153 1,148 1,153 2,400
2014/03/11 1,148 1,150 1,147 1,150 2,000
2014/03/10 1,142 1,148 1,141 1,148 1,800
2014/03/07 1,148 1,148 1,141 1,143 1,300
2014/03/06 1,143 1,150 1,143 1,144 1,500
2014/03/05 1,151 1,151 1,145 1,145 2,500
2014/03/04 1,150 1,152 1,145 1,149 1,600
2014/03/03 1,149 1,150 1,138 1,150 3,900
2014/02/28 1,138 1,146 1,136 1,146 2,400
2014/02/27 1,134 1,140 1,134 1,140 1,200
2014/02/26 1,130 1,135 1,130 1,134 1,100
2014/02/25 1,125 1,130 1,111 1,130 3,800
2014/02/24 1,117 1,125 1,114 1,125 2,700
2014/02/21 1,117 1,118 1,112 1,117 900
2014/02/20 1,110 1,118 1,110 1,117 1,300
2014/02/19 1,114 1,117 1,110 1,110 700
2014/02/18 1,101 1,113 1,101 1,113 1,900
2014/02/17 1,102 1,115 1,101 1,101 2,300
2014/02/14 1,121 1,127 1,100 1,103 4,500
2014/02/13 1,134 1,134 1,128 1,128 700
2014/02/12 1,132 1,134 1,125 1,134 1,300
2014/02/10 1,119 1,124 1,119 1,124 1,500
2014/02/07 1,122 1,128 1,115 1,118 1,800
2014/02/06 1,125 1,130 1,120 1,130 1,700
2014/02/05 1,120 1,125 1,120 1,125 2,000
2014/02/04 1,103 1,125 1,090 1,125 5,900
2014/02/03 1,131 1,133 1,120 1,133 3,100
2014/01/31 1,140 1,145 1,140 1,142 1,300
2014/01/30 1,154 1,154 1,136 1,140 2,600
2014/01/29 1,150 1,160 1,141 1,154 3,400
2014/01/28 1,140 1,150 1,120 1,150 2,200
2014/01/27 1,136 1,150 1,100 1,150 6,000
2014/01/24 1,145 1,147 1,140 1,146 1,700
2014/01/23 1,150 1,150 1,143 1,148 3,100
2014/01/22 1,148 1,151 1,147 1,150 2,700
2014/01/21 1,155 1,158 1,150 1,150 3,000
2014/01/20 1,145 1,150 1,140 1,142 3,600
2014/01/17 1,125 1,145 1,125 1,145 4,700
2014/01/16 1,110 1,129 1,110 1,121 3,700
2014/01/15 1,095 1,110 1,095 1,110 2,500
2014/01/14 1,098 1,102 1,080 1,090 4,400
2014/01/10 1,095 1,102 1,094 1,102 5,100
2014/01/09 1,099 1,100 1,095 1,099 2,400
2014/01/08 1,097 1,100 1,096 1,099 3,400
2014/01/07 1,100 1,100 1,079 1,093 6,400
2014/01/06 1,050 1,180 1,046 1,075 11,900

このページの先頭へ