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
2019/12/30 1,636 1,640 1,631 1,638 1,900
2019/12/27 1,635 1,637 1,630 1,637 2,000
2019/12/26 1,628 1,638 1,628 1,638 1,600
2019/12/25 1,636 1,638 1,625 1,629 3,200
2019/12/24 1,636 1,636 1,631 1,636 1,400
2019/12/23 1,625 1,636 1,625 1,636 3,100
2019/12/20 1,623 1,639 1,623 1,639 2,000
2019/12/19 1,637 1,638 1,629 1,629 1,800
2019/12/18 1,626 1,637 1,625 1,637 2,000
2019/12/17 1,629 1,636 1,629 1,632 1,500
2019/12/16 1,631 1,635 1,630 1,635 2,200
2019/12/13 1,635 1,635 1,628 1,631 4,700
2019/12/12 1,626 1,630 1,620 1,630 1,900
2019/12/11 1,623 1,630 1,622 1,622 1,400
2019/12/10 1,630 1,630 1,624 1,624 3,100
2019/12/09 1,629 1,630 1,628 1,630 900
2019/12/06 1,628 1,629 1,626 1,629 1,800
2019/12/05 1,629 1,633 1,628 1,630 2,300
2019/12/04 1,632 1,637 1,630 1,630 3,700
2019/12/03 1,635 1,639 1,632 1,632 1,600
2019/12/02 1,638 1,640 1,634 1,640 2,100
2019/11/29 1,634 1,638 1,634 1,636 1,100
2019/11/28 1,634 1,639 1,632 1,639 1,500
2019/11/27 1,638 1,638 1,631 1,638 1,400
2019/11/26 1,638 1,638 1,632 1,632 1,600
2019/11/25 1,638 1,639 1,633 1,636 900
2019/11/22 1,629 1,640 1,629 1,633 3,200
2019/11/21 1,641 1,642 1,635 1,637 2,200
2019/11/20 1,638 1,641 1,631 1,641 2,900
2019/11/19 1,631 1,639 1,630 1,638 2,100
2019/11/18 1,633 1,640 1,632 1,638 1,100
2019/11/15 1,639 1,639 1,632 1,633 2,100
2019/11/14 1,630 1,639 1,630 1,637 1,900
2019/11/13 1,639 1,640 1,633 1,640 2,100
2019/11/12 1,634 1,635 1,629 1,635 2,200
2019/11/11 1,639 1,640 1,630 1,634 2,500
2019/11/08 1,635 1,637 1,622 1,629 3,000
2019/11/07 1,629 1,633 1,626 1,631 2,100
2019/11/06 1,630 1,637 1,624 1,637 3,500
2019/11/05 1,641 1,641 1,633 1,637 3,600
2019/11/01 1,618 1,633 1,618 1,632 2,100
2019/10/31 1,645 1,647 1,615 1,624 4,900
2019/10/30 1,605 1,648 1,605 1,648 10,700
2019/10/29 1,608 1,614 1,608 1,613 1,300
2019/10/28 1,608 1,616 1,608 1,609 1,600
2019/10/25 1,608 1,615 1,607 1,608 2,100
2019/10/24 1,624 1,624 1,608 1,608 3,800
2019/10/23 1,607 1,624 1,607 1,624 1,700
2019/10/21 1,611 1,620 1,607 1,607 2,200
2019/10/18 1,613 1,614 1,609 1,614 1,700
2019/10/17 1,609 1,614 1,607 1,613 1,700
2019/10/16 1,616 1,616 1,609 1,615 2,000
2019/10/15 1,615 1,615 1,606 1,608 2,200
2019/10/11 1,618 1,618 1,606 1,607 1,900
2019/10/10 1,608 1,619 1,607 1,612 1,300
2019/10/09 1,619 1,619 1,607 1,615 1,500
2019/10/08 1,614 1,614 1,608 1,608 1,200
2019/10/07 1,616 1,616 1,610 1,612 1,800
2019/10/04 1,606 1,612 1,605 1,612 2,600
2019/10/03 1,609 1,609 1,606 1,608 2,600
2019/10/02 1,610 1,614 1,609 1,610 3,100
2019/10/01 1,611 1,612 1,608 1,608 2,900
2019/09/30 1,606 1,613 1,605 1,612 2,500
2019/09/27 1,629 1,629 1,606 1,610 6,200
2019/09/26 1,636 1,640 1,632 1,640 15,700
2019/09/25 1,630 1,636 1,624 1,630 6,700
2019/09/24 1,610 1,631 1,610 1,631 12,600
2019/09/20 1,626 1,628 1,624 1,625 5,800
2019/09/19 1,621 1,629 1,621 1,629 5,300
2019/09/18 1,614 1,628 1,611 1,628 3,300
2019/09/17 1,618 1,621 1,614 1,614 4,500
2019/09/13 1,614 1,619 1,605 1,619 9,200
2019/09/12 1,610 1,613 1,605 1,611 4,600
2019/09/11 1,610 1,610 1,605 1,610 2,800
2019/09/10 1,606 1,609 1,605 1,609 1,900
2019/09/09 1,604 1,605 1,600 1,605 4,100
2019/09/06 1,606 1,606 1,596 1,599 2,900
2019/09/05 1,602 1,606 1,598 1,606 2,500
2019/09/04 1,603 1,607 1,596 1,602 4,600
2019/09/03 1,600 1,604 1,595 1,603 2,000
2019/09/02 1,600 1,600 1,597 1,600 1,500
2019/08/30 1,590 1,600 1,590 1,600 1,800
2019/08/29 1,592 1,594 1,590 1,590 2,000
2019/08/28 1,590 1,593 1,590 1,590 1,000
2019/08/27 1,591 1,598 1,590 1,590 1,600
2019/08/26 1,591 1,599 1,591 1,595 2,600
2019/08/23 1,599 1,599 1,595 1,597 500
2019/08/22 1,594 1,600 1,594 1,600 1,400
2019/08/21 1,594 1,600 1,594 1,598 600
2019/08/20 1,596 1,600 1,593 1,600 2,100
2019/08/19 1,598 1,598 1,594 1,594 400
2019/08/16 1,600 1,602 1,594 1,594 1,800
2019/08/15 1,599 1,600 1,593 1,600 2,600
2019/08/14 1,591 1,604 1,591 1,604 3,400
2019/08/13 1,603 1,603 1,594 1,597 1,900
2019/08/09 1,601 1,603 1,593 1,603 1,800
2019/08/08 1,596 1,603 1,592 1,592 2,600
2019/08/07 1,595 1,604 1,590 1,604 4,400
2019/08/06 1,591 1,599 1,590 1,594 3,000
2019/08/05 1,603 1,603 1,595 1,595 3,400
2019/08/02 1,600 1,600 1,590 1,590 2,000
2019/08/01 1,594 1,600 1,594 1,600 1,300
2019/07/31 1,600 1,600 1,594 1,594 3,400
2019/07/30 1,595 1,604 1,595 1,604 3,200
2019/07/29 1,596 1,603 1,596 1,597 1,500
2019/07/26 1,602 1,605 1,597 1,597 1,700
2019/07/25 1,610 1,612 1,595 1,608 3,300
2019/07/24 1,597 1,603 1,596 1,597 1,900
2019/07/23 1,603 1,603 1,597 1,597 1,200
2019/07/22 1,607 1,607 1,596 1,596 1,700
2019/07/19 1,599 1,605 1,596 1,596 3,600
2019/07/18 1,603 1,605 1,598 1,599 3,500
2019/07/17 1,603 1,605 1,600 1,600 3,100
2019/07/16 1,601 1,605 1,600 1,603 2,200
2019/07/12 1,605 1,608 1,600 1,601 3,300
2019/07/11 1,607 1,607 1,601 1,603 1,500
2019/07/10 1,607 1,607 1,600 1,600 2,500
2019/07/09 1,604 1,606 1,601 1,601 1,800
2019/07/08 1,608 1,609 1,603 1,604 1,700
2019/07/05 1,603 1,608 1,601 1,608 3,700
2019/07/04 1,605 1,606 1,600 1,600 2,000
2019/07/03 1,600 1,606 1,600 1,603 1,700
2019/07/02 1,602 1,610 1,600 1,600 2,300
2019/07/01 1,600 1,613 1,600 1,600 2,000
2019/06/28 1,601 1,607 1,601 1,601 1,400
2019/06/27 1,603 1,611 1,600 1,608 1,800
2019/06/26 1,604 1,612 1,602 1,602 1,200
2019/06/25 1,604 1,615 1,603 1,608 1,100
2019/06/24 1,606 1,612 1,603 1,604 1,000
2019/06/21 1,610 1,621 1,605 1,605 1,200
2019/06/20 1,616 1,624 1,607 1,624 1,300
2019/06/19 1,606 1,619 1,606 1,607 2,100
2019/06/18 1,610 1,619 1,610 1,611 1,100
2019/06/17 1,620 1,620 1,610 1,610 1,200
2019/06/14 1,620 1,620 1,615 1,620 2,300
2019/06/13 1,619 1,620 1,618 1,619 1,900
2019/06/12 1,618 1,618 1,615 1,617 1,400
2019/06/11 1,618 1,619 1,607 1,619 1,900
2019/06/10 1,609 1,619 1,601 1,618 2,800
2019/06/07 1,600 1,609 1,600 1,609 800
2019/06/06 1,594 1,614 1,594 1,609 1,100
2019/06/05 1,604 1,605 1,593 1,605 1,700
2019/06/04 1,590 1,600 1,590 1,600 1,700
2019/06/03 1,599 1,599 1,590 1,590 1,400
2019/05/31 1,592 1,599 1,592 1,599 1,100
2019/05/30 1,597 1,601 1,590 1,601 2,600
2019/05/29 1,598 1,600 1,598 1,598 1,000
2019/05/28 1,608 1,608 1,598 1,598 1,200
2019/05/27 1,599 1,612 1,599 1,599 600
2019/05/24 1,596 1,610 1,596 1,600 2,000
2019/05/23 1,600 1,612 1,599 1,599 1,000
2019/05/22 1,607 1,613 1,595 1,600 2,200
2019/05/21 1,615 1,615 1,599 1,607 2,400
2019/05/20 1,616 1,616 1,600 1,613 2,200
2019/05/17 1,595 1,616 1,591 1,616 4,000
2019/05/16 1,590 1,604 1,590 1,595 1,700
2019/05/15 1,592 1,609 1,589 1,589 3,900
2019/05/14 1,601 1,610 1,587 1,590 7,300
2019/05/13 1,615 1,622 1,609 1,609 2,300
2019/05/10 1,623 1,623 1,615 1,615 2,700
2019/05/09 1,641 1,641 1,620 1,623 2,000
2019/05/08 1,636 1,636 1,621 1,630 2,700
2019/05/07 1,647 1,647 1,634 1,636 2,300
2019/04/26 1,629 1,647 1,629 1,635 1,100
2019/04/25 1,629 1,650 1,624 1,650 4,100
2019/04/24 1,627 1,629 1,623 1,625 1,300
2019/04/23 1,621 1,624 1,618 1,623 1,200
2019/04/22 1,621 1,622 1,620 1,622 800
2019/04/19 1,628 1,628 1,621 1,623 900
2019/04/18 1,620 1,630 1,619 1,629 4,000
2019/04/17 1,623 1,625 1,620 1,620 1,300
2019/04/16 1,615 1,626 1,615 1,623 1,500
2019/04/15 1,623 1,624 1,615 1,615 3,900
2019/04/12 1,628 1,629 1,617 1,623 3,100
2019/04/11 1,620 1,629 1,620 1,627 1,500
2019/04/10 1,623 1,624 1,620 1,620 2,200
2019/04/09 1,625 1,630 1,623 1,629 2,000
2019/04/08 1,625 1,634 1,625 1,629 1,300
2019/04/05 1,633 1,635 1,625 1,626 3,900
2019/04/04 1,625 1,634 1,625 1,633 2,800
2019/04/03 1,635 1,637 1,624 1,636 2,100
2019/04/02 1,634 1,634 1,623 1,627 2,500
2019/04/01 1,622 1,635 1,622 1,627 4,000
2019/03/29 1,635 1,635 1,620 1,622 3,900
2019/03/28 1,631 1,633 1,622 1,633 3,100
2019/03/27 1,636 1,648 1,630 1,635 8,800
2019/03/26 1,670 1,680 1,660 1,680 27,500
2019/03/25 1,670 1,671 1,660 1,660 14,600
2019/03/22 1,665 1,672 1,660 1,670 11,500
2019/03/20 1,670 1,671 1,660 1,665 14,100
2019/03/19 1,675 1,675 1,668 1,670 7,800
2019/03/18 1,670 1,675 1,668 1,675 11,800
2019/03/15 1,670 1,671 1,666 1,670 4,200
2019/03/14 1,669 1,670 1,662 1,670 2,700
2019/03/13 1,664 1,665 1,655 1,665 3,000
2019/03/12 1,652 1,661 1,652 1,661 6,300
2019/03/11 1,651 1,656 1,650 1,652 5,500
2019/03/08 1,651 1,657 1,650 1,651 3,800
2019/03/07 1,646 1,660 1,646 1,660 3,900
2019/03/06 1,645 1,650 1,645 1,650 3,500
2019/03/05 1,647 1,650 1,647 1,650 2,100
2019/03/04 1,648 1,650 1,647 1,647 4,600
2019/03/01 1,636 1,649 1,636 1,649 2,400
2019/02/28 1,635 1,645 1,635 1,640 1,600
2019/02/27 1,637 1,643 1,635 1,635 3,300
2019/02/26 1,643 1,649 1,636 1,640 3,900
2019/02/25 1,643 1,647 1,638 1,643 2,900
2019/02/22 1,647 1,647 1,641 1,641 1,600
2019/02/21 1,645 1,647 1,640 1,646 1,800
2019/02/20 1,645 1,645 1,638 1,641 1,700
2019/02/19 1,645 1,645 1,642 1,645 1,800
2019/02/18 1,643 1,644 1,636 1,642 1,800
2019/02/15 1,642 1,642 1,633 1,635 2,700
2019/02/14 1,640 1,641 1,633 1,640 2,000
2019/02/13 1,642 1,642 1,631 1,634 2,300
2019/02/12 1,637 1,643 1,633 1,640 1,800
2019/02/08 1,625 1,640 1,625 1,628 1,700
2019/02/07 1,637 1,639 1,627 1,635 1,300
2019/02/06 1,624 1,632 1,624 1,632 1,700
2019/02/05 1,624 1,627 1,622 1,624 2,000
2019/02/04 1,621 1,621 1,613 1,615 2,900
2019/02/01 1,623 1,623 1,605 1,605 9,800
2019/01/31 1,628 1,638 1,623 1,624 4,200
2019/01/30 1,640 1,640 1,625 1,625 4,900
2019/01/29 1,631 1,639 1,631 1,631 2,100
2019/01/28 1,635 1,638 1,631 1,631 4,300
2019/01/25 1,633 1,638 1,633 1,635 2,100
2019/01/24 1,635 1,640 1,632 1,633 4,000
2019/01/23 1,645 1,645 1,635 1,635 2,400
2019/01/22 1,640 1,647 1,640 1,645 900
2019/01/21 1,638 1,648 1,638 1,640 2,400
2019/01/18 1,644 1,644 1,631 1,632 2,000
2019/01/17 1,641 1,645 1,637 1,637 1,600
2019/01/16 1,641 1,643 1,639 1,639 1,700
2019/01/15 1,644 1,649 1,640 1,641 3,300
2019/01/11 1,649 1,649 1,640 1,643 1,600
2019/01/10 1,650 1,650 1,641 1,642 1,700
2019/01/09 1,643 1,649 1,643 1,643 2,100
2019/01/08 1,646 1,650 1,640 1,640 2,400
2019/01/07 1,650 1,652 1,639 1,646 2,800
2019/01/04 1,638 1,642 1,636 1,639 4,500

このページの先頭へ