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
2020/12/30 1,700 1,706 1,700 1,700 2,000
2020/12/29 1,702 1,712 1,700 1,707 2,800
2020/12/28 1,717 1,717 1,702 1,702 3,400
2020/12/25 1,720 1,720 1,709 1,717 1,300
2020/12/24 1,713 1,718 1,705 1,713 3,500
2020/12/23 1,717 1,717 1,704 1,714 2,400
2020/12/22 1,719 1,719 1,704 1,714 1,300
2020/12/21 1,718 1,719 1,705 1,718 2,600
2020/12/18 1,710 1,715 1,702 1,715 2,500
2020/12/17 1,704 1,713 1,701 1,706 2,700
2020/12/16 1,700 1,714 1,700 1,703 1,600
2020/12/15 1,715 1,715 1,701 1,709 4,400
2020/12/14 1,709 1,710 1,701 1,710 2,700
2020/12/11 1,700 1,702 1,700 1,701 2,900
2020/12/10 1,695 1,699 1,694 1,698 900
2020/12/09 1,699 1,699 1,695 1,695 1,500
2020/12/08 1,696 1,700 1,695 1,695 1,200
2020/12/07 1,709 1,709 1,696 1,696 2,000
2020/12/04 1,694 1,704 1,694 1,701 1,200
2020/12/03 1,694 1,705 1,694 1,705 2,000
2020/12/02 1,704 1,706 1,697 1,700 4,400
2020/12/01 1,705 1,717 1,701 1,701 2,000
2020/11/30 1,708 1,717 1,705 1,705 1,900
2020/11/27 1,705 1,720 1,705 1,720 4,800
2020/11/26 1,709 1,710 1,705 1,705 1,300
2020/11/25 1,713 1,716 1,710 1,711 1,300
2020/11/24 1,716 1,720 1,712 1,713 2,300
2020/11/20 1,720 1,720 1,714 1,716 1,200
2020/11/19 1,711 1,720 1,710 1,720 1,400
2020/11/18 1,719 1,719 1,708 1,711 2,200
2020/11/17 1,724 1,724 1,711 1,717 2,300
2020/11/16 1,715 1,720 1,707 1,720 3,500
2020/11/13 1,720 1,720 1,702 1,715 5,600
2020/11/12 1,717 1,717 1,707 1,717 2,500
2020/11/11 1,699 1,717 1,682 1,717 4,700
2020/11/10 1,700 1,704 1,681 1,693 6,600
2020/11/09 1,690 1,699 1,690 1,698 2,600
2020/11/06 1,688 1,700 1,687 1,698 2,300
2020/11/05 1,695 1,700 1,689 1,700 1,600
2020/11/04 1,694 1,700 1,693 1,695 1,300
2020/11/02 1,695 1,705 1,690 1,694 2,700
2020/10/30 1,691 1,700 1,691 1,700 800
2020/10/29 1,730 1,730 1,693 1,708 4,800
2020/10/28 1,692 1,720 1,673 1,720 4,600
2020/10/27 1,667 1,693 1,667 1,693 2,000
2020/10/26 1,675 1,681 1,666 1,668 1,900
2020/10/23 1,699 1,699 1,687 1,688 1,700
2020/10/22 1,700 1,700 1,688 1,688 1,700
2020/10/21 1,691 1,703 1,691 1,695 1,100
2020/10/20 1,694 1,702 1,692 1,692 900
2020/10/19 1,700 1,704 1,691 1,701 1,200
2020/10/16 1,710 1,710 1,689 1,689 2,100
2020/10/15 1,697 1,701 1,695 1,695 2,200
2020/10/14 1,692 1,698 1,688 1,697 1,600
2020/10/13 1,690 1,700 1,689 1,689 1,300
2020/10/12 1,716 1,717 1,689 1,690 4,000
2020/10/09 1,731 1,731 1,724 1,726 1,200
2020/10/08 1,725 1,737 1,725 1,737 1,200
2020/10/07 1,735 1,735 1,724 1,735 2,300
2020/10/06 1,725 1,734 1,725 1,732 1,400
2020/10/05 1,737 1,737 1,730 1,730 2,600
2020/10/02 1,746 1,746 1,731 1,734 3,500
2020/09/30 1,760 1,760 1,739 1,746 4,100
2020/09/29 1,717 1,756 1,711 1,756 14,900
2020/09/28 1,749 1,755 1,742 1,755 35,500
2020/09/25 1,719 1,742 1,719 1,742 12,100
2020/09/24 1,710 1,741 1,707 1,719 9,200
2020/09/23 1,760 1,765 1,696 1,715 20,400
2020/09/18 1,749 1,759 1,743 1,756 12,200
2020/09/17 1,750 1,750 1,740 1,750 13,700
2020/09/16 1,728 1,738 1,725 1,737 5,500
2020/09/15 1,730 1,730 1,720 1,728 5,700
2020/09/14 1,707 1,720 1,707 1,720 7,100
2020/09/11 1,700 1,704 1,690 1,704 10,400
2020/09/10 1,700 1,701 1,695 1,700 6,400
2020/09/09 1,696 1,700 1,690 1,700 8,700
2020/09/08 1,693 1,695 1,687 1,695 4,100
2020/09/07 1,690 1,692 1,685 1,690 5,400
2020/09/04 1,683 1,690 1,677 1,690 7,200
2020/09/03 1,680 1,685 1,675 1,685 5,400
2020/09/02 1,679 1,679 1,672 1,679 2,200
2020/09/01 1,678 1,678 1,670 1,672 2,500
2020/08/31 1,679 1,679 1,669 1,678 4,600
2020/08/28 1,669 1,675 1,665 1,665 5,700
2020/08/27 1,669 1,670 1,661 1,669 2,100
2020/08/26 1,662 1,669 1,662 1,667 1,300
2020/08/25 1,662 1,670 1,660 1,669 1,800
2020/08/24 1,663 1,670 1,663 1,663 2,100
2020/08/21 1,663 1,664 1,655 1,663 1,600
2020/08/20 1,651 1,659 1,651 1,659 1,000
2020/08/19 1,654 1,663 1,652 1,652 2,300
2020/08/18 1,663 1,663 1,653 1,663 1,800
2020/08/17 1,654 1,663 1,651 1,663 1,800
2020/08/14 1,660 1,662 1,654 1,654 2,800
2020/08/13 1,655 1,660 1,650 1,660 2,100
2020/08/12 1,654 1,655 1,646 1,655 2,100
2020/08/11 1,654 1,654 1,636 1,654 2,100
2020/08/07 1,650 1,650 1,640 1,640 1,400
2020/08/06 1,655 1,655 1,642 1,648 900
2020/08/05 1,660 1,660 1,644 1,655 2,000
2020/08/04 1,652 1,654 1,641 1,654 2,600
2020/08/03 1,632 1,654 1,629 1,652 3,200
2020/07/31 1,639 1,667 1,639 1,661 10,600
2020/07/30 1,642 1,655 1,642 1,655 3,500
2020/07/29 1,640 1,649 1,639 1,643 1,700
2020/07/28 1,649 1,649 1,641 1,641 900
2020/07/27 1,648 1,650 1,641 1,650 2,300
2020/07/22 1,635 1,646 1,635 1,641 1,200
2020/07/21 1,642 1,645 1,642 1,645 1,700
2020/07/20 1,638 1,645 1,630 1,645 3,700
2020/07/17 1,641 1,641 1,630 1,630 1,000
2020/07/16 1,638 1,642 1,628 1,628 1,200
2020/07/15 1,642 1,642 1,626 1,635 4,100
2020/07/14 1,637 1,638 1,627 1,638 1,700
2020/07/13 1,631 1,637 1,630 1,637 1,400
2020/07/10 1,628 1,633 1,620 1,620 2,500
2020/07/09 1,630 1,639 1,628 1,628 1,200
2020/07/08 1,628 1,638 1,628 1,628 1,600
2020/07/07 1,635 1,636 1,625 1,636 1,700
2020/07/06 1,635 1,635 1,623 1,624 1,800
2020/07/03 1,620 1,633 1,620 1,633 1,900
2020/07/02 1,634 1,635 1,620 1,620 4,100
2020/07/01 1,626 1,634 1,626 1,628 1,800
2020/06/30 1,626 1,634 1,626 1,626 1,600
2020/06/29 1,626 1,635 1,625 1,634 3,400
2020/06/26 1,630 1,632 1,626 1,626 2,100
2020/06/25 1,630 1,630 1,626 1,626 1,000
2020/06/24 1,632 1,632 1,625 1,631 1,200
2020/06/23 1,632 1,632 1,626 1,632 2,100
2020/06/22 1,626 1,632 1,626 1,632 700
2020/06/19 1,633 1,633 1,625 1,632 1,400
2020/06/18 1,625 1,633 1,625 1,633 1,600
2020/06/17 1,629 1,634 1,625 1,625 2,000
2020/06/16 1,630 1,630 1,614 1,623 1,600
2020/06/15 1,629 1,630 1,612 1,627 2,300
2020/06/12 1,604 1,604 1,596 1,600 3,700
2020/06/11 1,624 1,631 1,614 1,620 2,900
2020/06/10 1,631 1,631 1,621 1,624 1,600
2020/06/09 1,630 1,631 1,630 1,631 900
2020/06/08 1,631 1,631 1,625 1,631 2,000
2020/06/05 1,624 1,628 1,619 1,628 2,200
2020/06/04 1,623 1,628 1,618 1,620 2,200
2020/06/03 1,616 1,625 1,615 1,621 1,600
2020/06/02 1,616 1,633 1,616 1,628 3,100
2020/06/01 1,615 1,627 1,615 1,618 1,500
2020/05/29 1,621 1,635 1,612 1,612 5,000
2020/05/28 1,611 1,621 1,604 1,621 4,100
2020/05/27 1,611 1,611 1,600 1,609 2,800
2020/05/26 1,609 1,610 1,596 1,603 2,200
2020/05/25 1,609 1,609 1,595 1,607 2,300
2020/05/22 1,596 1,602 1,591 1,599 1,800
2020/05/21 1,596 1,604 1,588 1,596 3,500
2020/05/20 1,618 1,618 1,594 1,603 5,400
2020/05/19 1,619 1,619 1,600 1,618 1,700
2020/05/18 1,610 1,610 1,600 1,604 2,200
2020/05/15 1,619 1,619 1,599 1,602 2,300
2020/05/14 1,621 1,622 1,609 1,609 1,100
2020/05/13 1,619 1,622 1,613 1,617 1,800
2020/05/12 1,602 1,620 1,602 1,620 1,300
2020/05/11 1,610 1,610 1,595 1,610 1,800
2020/05/08 1,609 1,610 1,601 1,602 1,000
2020/05/07 1,611 1,611 1,609 1,609 1,200
2020/05/01 1,598 1,611 1,590 1,597 1,000
2020/04/30 1,613 1,613 1,600 1,612 2,500
2020/04/28 1,599 1,615 1,584 1,615 4,400
2020/04/27 1,599 1,599 1,585 1,599 1,600
2020/04/24 1,587 1,599 1,585 1,585 2,200
2020/04/23 1,600 1,605 1,597 1,605 1,300
2020/04/22 1,586 1,604 1,584 1,588 2,000
2020/04/21 1,585 1,607 1,585 1,604 1,200
2020/04/20 1,606 1,610 1,600 1,600 1,100
2020/04/17 1,605 1,609 1,588 1,592 3,100
2020/04/16 1,580 1,589 1,579 1,580 1,500
2020/04/15 1,602 1,610 1,590 1,590 2,700
2020/04/14 1,552 1,590 1,552 1,589 1,300
2020/04/13 1,581 1,589 1,570 1,570 2,900
2020/04/10 1,611 1,611 1,581 1,602 2,100
2020/04/09 1,599 1,614 1,598 1,614 4,000
2020/04/08 1,561 1,591 1,561 1,591 2,700
2020/04/07 1,532 1,551 1,532 1,551 3,000
2020/04/06 1,530 1,543 1,530 1,539 4,700
2020/04/03 1,535 1,543 1,532 1,534 2,600
2020/04/02 1,533 1,544 1,533 1,535 2,500
2020/04/01 1,522 1,545 1,522 1,544 4,700
2020/03/31 1,548 1,550 1,520 1,550 5,700
2020/03/30 1,506 1,585 1,501 1,548 9,500
2020/03/27 1,650 1,671 1,650 1,671 13,100
2020/03/26 1,649 1,650 1,631 1,650 4,400
2020/03/25 1,635 1,648 1,625 1,648 6,100
2020/03/24 1,629 1,630 1,621 1,629 3,800
2020/03/23 1,600 1,629 1,588 1,629 6,100
2020/03/19 1,588 1,599 1,583 1,593 7,300
2020/03/18 1,578 1,579 1,538 1,578 4,300
2020/03/17 1,525 1,548 1,519 1,548 3,900
2020/03/16 1,500 1,549 1,492 1,549 5,000
2020/03/13 1,510 1,510 1,461 1,490 14,000
2020/03/12 1,571 1,571 1,549 1,558 5,900
2020/03/11 1,578 1,586 1,570 1,571 2,600
2020/03/10 1,540 1,559 1,513 1,559 6,300
2020/03/09 1,570 1,577 1,560 1,560 4,000
2020/03/06 1,590 1,599 1,589 1,589 3,000
2020/03/05 1,589 1,606 1,589 1,590 3,400
2020/03/04 1,590 1,608 1,587 1,589 2,600
2020/03/03 1,600 1,615 1,597 1,602 4,400
2020/03/02 1,515 1,597 1,513 1,590 6,600
2020/02/28 1,610 1,614 1,555 1,555 11,300
2020/02/27 1,630 1,633 1,620 1,620 4,600
2020/02/26 1,625 1,630 1,624 1,624 3,200
2020/02/25 1,635 1,640 1,630 1,630 5,900
2020/02/21 1,647 1,649 1,645 1,649 1,800
2020/02/20 1,648 1,648 1,640 1,641 2,100
2020/02/19 1,648 1,648 1,642 1,648 2,500
2020/02/18 1,640 1,646 1,640 1,640 2,400
2020/02/17 1,648 1,648 1,640 1,640 2,900
2020/02/14 1,648 1,648 1,641 1,648 3,200
2020/02/13 1,643 1,648 1,641 1,648 2,700
2020/02/12 1,648 1,649 1,644 1,648 2,500
2020/02/10 1,642 1,645 1,640 1,645 2,300
2020/02/07 1,641 1,643 1,637 1,642 1,300
2020/02/06 1,635 1,643 1,635 1,641 2,200
2020/02/05 1,640 1,641 1,635 1,641 3,200
2020/02/04 1,640 1,640 1,635 1,635 1,700
2020/02/03 1,639 1,639 1,634 1,634 1,500
2020/01/31 1,639 1,639 1,632 1,638 1,600
2020/01/30 1,635 1,639 1,630 1,639 2,500
2020/01/29 1,632 1,637 1,631 1,631 1,000
2020/01/28 1,633 1,636 1,631 1,631 1,600
2020/01/27 1,639 1,639 1,632 1,635 2,000
2020/01/24 1,639 1,640 1,634 1,634 1,700
2020/01/23 1,638 1,638 1,633 1,636 1,900
2020/01/22 1,634 1,639 1,634 1,638 1,300
2020/01/21 1,634 1,640 1,633 1,635 2,000
2020/01/20 1,639 1,640 1,634 1,640 1,900
2020/01/17 1,638 1,640 1,631 1,634 2,000
2020/01/16 1,634 1,640 1,633 1,639 2,000
2020/01/15 1,639 1,640 1,630 1,634 2,600
2020/01/14 1,639 1,640 1,635 1,635 1,900
2020/01/10 1,635 1,638 1,635 1,637 1,000
2020/01/09 1,632 1,638 1,632 1,633 1,100
2020/01/08 1,634 1,639 1,630 1,631 2,000
2020/01/07 1,633 1,640 1,633 1,634 1,700
2020/01/06 1,639 1,639 1,630 1,633 2,900

このページの先頭へ