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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,798 | 1,801 | 1,797 | 1,798 | 3,300 |
| 2024/07/25 | 1,798 | 1,801 | 1,798 | 1,798 | 4,600 |
| 2024/07/24 | 1,800 | 1,802 | 1,798 | 1,799 | 3,000 |
| 2024/07/23 | 1,803 | 1,803 | 1,799 | 1,801 | 1,900 |
| 2024/07/22 | 1,800 | 1,803 | 1,798 | 1,803 | 2,400 |
| 2024/07/19 | 1,805 | 1,805 | 1,798 | 1,801 | 7,500 |
| 2024/07/18 | 1,797 | 1,800 | 1,797 | 1,798 | 2,700 |
| 2024/07/17 | 1,800 | 1,801 | 1,797 | 1,798 | 3,100 |
| 2024/07/16 | 1,800 | 1,800 | 1,797 | 1,798 | 2,800 |
| 2024/07/12 | 1,799 | 1,800 | 1,796 | 1,800 | 3,500 |
| 2024/07/11 | 1,799 | 1,800 | 1,795 | 1,797 | 4,400 |
| 2024/07/10 | 1,800 | 1,802 | 1,796 | 1,796 | 5,500 |
| 2024/07/09 | 1,802 | 1,803 | 1,798 | 1,798 | 2,600 |
| 2024/07/08 | 1,804 | 1,804 | 1,800 | 1,802 | 4,600 |
| 2024/07/05 | 1,805 | 1,805 | 1,799 | 1,801 | 6,600 |
| 2024/07/04 | 1,798 | 1,801 | 1,797 | 1,800 | 3,800 |
| 2024/07/03 | 1,799 | 1,800 | 1,798 | 1,798 | 4,700 |
| 2024/07/02 | 1,800 | 1,802 | 1,800 | 1,800 | 3,600 |
| 2024/07/01 | 1,804 | 1,804 | 1,799 | 1,800 | 5,800 |
| 2024/06/28 | 1,801 | 1,804 | 1,800 | 1,803 | 1,900 |
| 2024/06/27 | 1,801 | 1,803 | 1,800 | 1,803 | 3,500 |
| 2024/06/26 | 1,805 | 1,805 | 1,799 | 1,799 | 3,800 |
| 2024/06/25 | 1,804 | 1,805 | 1,801 | 1,801 | 3,700 |
| 2024/06/24 | 1,800 | 1,803 | 1,800 | 1,803 | 2,400 |
| 2024/06/21 | 1,800 | 1,801 | 1,796 | 1,800 | 2,800 |
| 2024/06/20 | 1,801 | 1,801 | 1,795 | 1,800 | 4,000 |
| 2024/06/19 | 1,800 | 1,800 | 1,798 | 1,800 | 2,500 |
| 2024/06/18 | 1,798 | 1,802 | 1,796 | 1,796 | 1,900 |
| 2024/06/17 | 1,801 | 1,801 | 1,792 | 1,794 | 7,000 |
| 2024/06/14 | 1,796 | 1,801 | 1,796 | 1,801 | 3,400 |
| 2024/06/13 | 1,802 | 1,802 | 1,795 | 1,798 | 4,500 |
| 2024/06/12 | 1,803 | 1,803 | 1,799 | 1,801 | 2,400 |
| 2024/06/11 | 1,802 | 1,802 | 1,797 | 1,801 | 3,400 |
| 2024/06/10 | 1,797 | 1,804 | 1,797 | 1,802 | 5,600 |
| 2024/06/07 | 1,797 | 1,800 | 1,792 | 1,794 | 5,900 |
| 2024/06/06 | 1,796 | 1,797 | 1,795 | 1,795 | 1,500 |
| 2024/06/05 | 1,800 | 1,800 | 1,795 | 1,796 | 4,000 |
| 2024/06/04 | 1,797 | 1,800 | 1,793 | 1,799 | 3,500 |
| 2024/06/03 | 1,793 | 1,797 | 1,789 | 1,797 | 2,500 |
| 2024/05/31 | 1,789 | 1,792 | 1,787 | 1,792 | 3,000 |
| 2024/05/30 | 1,785 | 1,792 | 1,785 | 1,790 | 5,300 |
| 2024/05/29 | 1,790 | 1,792 | 1,786 | 1,786 | 6,800 |
| 2024/05/28 | 1,793 | 1,793 | 1,791 | 1,793 | 1,900 |
| 2024/05/27 | 1,791 | 1,793 | 1,789 | 1,793 | 3,400 |
| 2024/05/24 | 1,791 | 1,792 | 1,789 | 1,791 | 4,400 |
| 2024/05/23 | 1,791 | 1,793 | 1,790 | 1,791 | 2,700 |
| 2024/05/22 | 1,791 | 1,794 | 1,790 | 1,790 | 3,700 |
| 2024/05/21 | 1,792 | 1,795 | 1,790 | 1,792 | 3,100 |
| 2024/05/20 | 1,798 | 1,800 | 1,791 | 1,794 | 8,100 |
| 2024/05/17 | 1,792 | 1,797 | 1,791 | 1,795 | 3,800 |
| 2024/05/16 | 1,796 | 1,797 | 1,791 | 1,792 | 6,000 |
| 2024/05/15 | 1,797 | 1,798 | 1,793 | 1,793 | 3,400 |
| 2024/05/14 | 1,797 | 1,797 | 1,792 | 1,797 | 1,800 |
| 2024/05/13 | 1,797 | 1,798 | 1,791 | 1,793 | 4,400 |
| 2024/05/10 | 1,790 | 1,796 | 1,789 | 1,794 | 3,500 |
| 2024/05/09 | 1,791 | 1,795 | 1,789 | 1,795 | 3,900 |
| 2024/05/08 | 1,793 | 1,795 | 1,791 | 1,791 | 1,900 |
| 2024/05/07 | 1,798 | 1,798 | 1,790 | 1,795 | 2,700 |
| 2024/05/02 | 1,798 | 1,800 | 1,789 | 1,790 | 4,600 |
| 2024/05/01 | 1,799 | 1,799 | 1,796 | 1,799 | 1,800 |
| 2024/04/30 | 1,787 | 1,796 | 1,787 | 1,796 | 5,200 |
| 2024/04/26 | 1,793 | 1,795 | 1,786 | 1,786 | 24,100 |
| 2024/04/25 | 1,794 | 1,796 | 1,792 | 1,793 | 5,100 |
| 2024/04/24 | 1,796 | 1,799 | 1,794 | 1,794 | 3,800 |
| 2024/04/23 | 1,793 | 1,799 | 1,793 | 1,796 | 5,100 |
| 2024/04/22 | 1,793 | 1,800 | 1,793 | 1,793 | 3,400 |
| 2024/04/19 | 1,801 | 1,801 | 1,790 | 1,792 | 12,100 |
| 2024/04/18 | 1,800 | 1,801 | 1,796 | 1,800 | 4,100 |
| 2024/04/17 | 1,800 | 1,800 | 1,794 | 1,796 | 12,300 |
| 2024/04/16 | 1,804 | 1,804 | 1,799 | 1,799 | 8,900 |
| 2024/04/15 | 1,804 | 1,804 | 1,800 | 1,804 | 6,900 |
| 2024/04/12 | 1,803 | 1,803 | 1,800 | 1,800 | 4,000 |
| 2024/04/11 | 1,802 | 1,803 | 1,800 | 1,800 | 5,900 |
| 2024/04/10 | 1,805 | 1,805 | 1,800 | 1,802 | 4,900 |
| 2024/04/09 | 1,805 | 1,805 | 1,800 | 1,804 | 7,900 |
| 2024/04/08 | 1,801 | 1,804 | 1,800 | 1,800 | 7,200 |
| 2024/04/05 | 1,802 | 1,804 | 1,800 | 1,800 | 10,400 |
| 2024/04/04 | 1,801 | 1,810 | 1,801 | 1,803 | 5,600 |
| 2024/04/03 | 1,801 | 1,808 | 1,800 | 1,802 | 8,700 |
| 2024/04/02 | 1,815 | 1,815 | 1,803 | 1,803 | 3,600 |
| 2024/04/01 | 1,817 | 1,818 | 1,804 | 1,813 | 9,200 |
| 2024/03/29 | 1,805 | 1,816 | 1,804 | 1,816 | 12,800 |
| 2024/03/28 | 1,796 | 1,813 | 1,789 | 1,801 | 35,800 |
| 2024/03/27 | 1,860 | 1,869 | 1,854 | 1,854 | 68,600 |
| 2024/03/26 | 1,860 | 1,864 | 1,857 | 1,859 | 16,300 |
| 2024/03/25 | 1,849 | 1,860 | 1,848 | 1,860 | 16,400 |
| 2024/03/22 | 1,846 | 1,849 | 1,845 | 1,849 | 8,300 |
| 2024/03/21 | 1,842 | 1,846 | 1,838 | 1,845 | 12,300 |
| 2024/03/19 | 1,840 | 1,845 | 1,833 | 1,842 | 10,200 |
| 2024/03/18 | 1,841 | 1,845 | 1,840 | 1,845 | 8,400 |
| 2024/03/15 | 1,836 | 1,841 | 1,834 | 1,839 | 8,400 |
| 2024/03/14 | 1,839 | 1,840 | 1,831 | 1,834 | 4,000 |
| 2024/03/13 | 1,835 | 1,840 | 1,832 | 1,838 | 6,000 |
| 2024/03/12 | 1,827 | 1,833 | 1,827 | 1,831 | 4,200 |
| 2024/03/11 | 1,836 | 1,836 | 1,825 | 1,826 | 7,700 |
| 2024/03/08 | 1,831 | 1,836 | 1,831 | 1,836 | 7,000 |
| 2024/03/07 | 1,838 | 1,840 | 1,830 | 1,831 | 7,300 |
| 2024/03/06 | 1,835 | 1,839 | 1,830 | 1,833 | 7,000 |
| 2024/03/05 | 1,835 | 1,835 | 1,825 | 1,830 | 6,700 |
| 2024/03/04 | 1,835 | 1,835 | 1,823 | 1,823 | 10,400 |
| 2024/03/01 | 1,830 | 1,834 | 1,827 | 1,833 | 5,500 |
| 2024/02/29 | 1,826 | 1,832 | 1,825 | 1,832 | 10,000 |
| 2024/02/28 | 1,828 | 1,830 | 1,821 | 1,830 | 10,700 |
| 2024/02/27 | 1,826 | 1,829 | 1,820 | 1,826 | 7,400 |
| 2024/02/26 | 1,825 | 1,825 | 1,820 | 1,821 | 7,100 |
| 2024/02/22 | 1,822 | 1,827 | 1,820 | 1,823 | 8,100 |
| 2024/02/21 | 1,825 | 1,829 | 1,820 | 1,822 | 4,700 |
| 2024/02/20 | 1,830 | 1,830 | 1,820 | 1,825 | 6,900 |
| 2024/02/19 | 1,821 | 1,827 | 1,815 | 1,825 | 8,500 |
| 2024/02/16 | 1,812 | 1,818 | 1,811 | 1,816 | 6,500 |
| 2024/02/15 | 1,811 | 1,821 | 1,807 | 1,820 | 15,100 |
| 2024/02/14 | 1,825 | 1,834 | 1,823 | 1,830 | 12,100 |
| 2024/02/13 | 1,815 | 1,825 | 1,815 | 1,825 | 13,800 |
| 2024/02/09 | 1,815 | 1,816 | 1,811 | 1,813 | 7,300 |
| 2024/02/08 | 1,808 | 1,815 | 1,807 | 1,815 | 10,900 |
| 2024/02/07 | 1,812 | 1,812 | 1,808 | 1,808 | 7,000 |
| 2024/02/06 | 1,807 | 1,811 | 1,806 | 1,810 | 6,100 |
| 2024/02/05 | 1,809 | 1,811 | 1,805 | 1,807 | 13,100 |
| 2024/02/02 | 1,807 | 1,808 | 1,805 | 1,808 | 5,300 |
| 2024/02/01 | 1,808 | 1,808 | 1,802 | 1,804 | 6,100 |
| 2024/01/31 | 1,808 | 1,808 | 1,802 | 1,806 | 9,300 |
| 2024/01/30 | 1,809 | 1,809 | 1,800 | 1,800 | 32,400 |
| 2024/01/29 | 1,806 | 1,809 | 1,805 | 1,807 | 9,600 |
| 2024/01/26 | 1,804 | 1,807 | 1,803 | 1,805 | 7,200 |
| 2024/01/25 | 1,807 | 1,807 | 1,802 | 1,803 | 9,200 |
| 2024/01/24 | 1,807 | 1,807 | 1,803 | 1,803 | 6,900 |
| 2024/01/23 | 1,807 | 1,809 | 1,804 | 1,805 | 9,800 |
| 2024/01/22 | 1,804 | 1,807 | 1,804 | 1,805 | 7,700 |
| 2024/01/19 | 1,807 | 1,807 | 1,803 | 1,803 | 6,400 |
| 2024/01/18 | 1,805 | 1,807 | 1,802 | 1,803 | 9,000 |
| 2024/01/17 | 1,804 | 1,807 | 1,801 | 1,805 | 7,100 |
| 2024/01/16 | 1,810 | 1,810 | 1,800 | 1,801 | 15,200 |
| 2024/01/15 | 1,800 | 1,806 | 1,800 | 1,803 | 15,600 |
| 2024/01/12 | 1,809 | 1,811 | 1,800 | 1,800 | 25,200 |
| 2024/01/11 | 1,815 | 1,815 | 1,804 | 1,810 | 20,200 |
| 2024/01/10 | 1,818 | 1,818 | 1,809 | 1,814 | 9,400 |
| 2024/01/09 | 1,818 | 1,819 | 1,804 | 1,810 | 12,000 |
| 2024/01/05 | 1,825 | 1,827 | 1,804 | 1,818 | 16,300 |
| 2024/01/04 | 1,802 | 1,807 | 1,791 | 1,804 | 21,800 |
| 2023/12/29 | 1,800 | 1,801 | 1,793 | 1,801 | 10,800 |
| 2023/12/28 | 1,803 | 1,803 | 1,790 | 1,798 | 48,400 |
| 2023/12/27 | 1,810 | 1,816 | 1,800 | 1,816 | 29,000 |
| 2023/12/26 | 1,810 | 1,820 | 1,810 | 1,812 | 8,100 |
| 2023/12/25 | 1,833 | 1,833 | 1,822 | 1,822 | 3,400 |
| 2023/12/22 | 1,838 | 1,838 | 1,824 | 1,833 | 2,200 |
| 2023/12/21 | 1,821 | 1,842 | 1,821 | 1,821 | 12,700 |
| 2023/12/20 | 1,820 | 1,850 | 1,817 | 1,850 | 15,300 |
| 2023/12/19 | 1,838 | 1,838 | 1,830 | 1,836 | 2,500 |
| 2023/12/18 | 1,838 | 1,840 | 1,833 | 1,840 | 4,100 |
| 2023/12/15 | 1,830 | 1,838 | 1,822 | 1,838 | 2,700 |
| 2023/12/14 | 1,840 | 1,840 | 1,821 | 1,827 | 4,700 |
| 2023/12/13 | 1,814 | 1,850 | 1,810 | 1,850 | 22,200 |
| 2023/12/12 | 1,822 | 1,827 | 1,821 | 1,824 | 2,500 |
| 2023/12/11 | 1,825 | 1,826 | 1,821 | 1,822 | 2,000 |
| 2023/12/08 | 1,822 | 1,822 | 1,821 | 1,821 | 2,700 |
| 2023/12/07 | 1,824 | 1,826 | 1,822 | 1,822 | 1,600 |
| 2023/12/06 | 1,828 | 1,828 | 1,824 | 1,824 | 1,300 |
| 2023/12/05 | 1,832 | 1,832 | 1,824 | 1,824 | 3,200 |
| 2023/12/04 | 1,829 | 1,829 | 1,823 | 1,828 | 3,800 |
| 2023/12/01 | 1,824 | 1,831 | 1,823 | 1,825 | 1,800 |
| 2023/11/30 | 1,826 | 1,834 | 1,822 | 1,823 | 1,700 |
| 2023/11/29 | 1,823 | 1,825 | 1,822 | 1,824 | 1,000 |
| 2023/11/28 | 1,826 | 1,826 | 1,820 | 1,825 | 1,200 |
| 2023/11/27 | 1,837 | 1,837 | 1,820 | 1,820 | 2,800 |
| 2023/11/24 | 1,819 | 1,828 | 1,818 | 1,828 | 1,900 |
| 2023/11/22 | 1,816 | 1,821 | 1,816 | 1,821 | 1,800 |
| 2023/11/21 | 1,834 | 1,834 | 1,816 | 1,816 | 2,600 |
| 2023/11/20 | 1,840 | 1,840 | 1,826 | 1,826 | 4,300 |
| 2023/11/17 | 1,822 | 1,831 | 1,822 | 1,829 | 3,300 |
| 2023/11/16 | 1,826 | 1,832 | 1,815 | 1,819 | 3,400 |
| 2023/11/15 | 1,818 | 1,824 | 1,812 | 1,819 | 4,000 |
| 2023/11/14 | 1,814 | 1,819 | 1,811 | 1,818 | 1,800 |
| 2023/11/13 | 1,812 | 1,816 | 1,811 | 1,811 | 1,800 |
| 2023/11/10 | 1,814 | 1,816 | 1,811 | 1,812 | 1,400 |
| 2023/11/09 | 1,818 | 1,821 | 1,811 | 1,813 | 2,500 |
| 2023/11/08 | 1,814 | 1,820 | 1,814 | 1,818 | 1,300 |
| 2023/11/07 | 1,827 | 1,827 | 1,815 | 1,815 | 2,900 |
| 2023/11/06 | 1,827 | 1,839 | 1,822 | 1,822 | 5,200 |
| 2023/11/02 | 1,810 | 1,824 | 1,810 | 1,820 | 3,700 |
| 2023/11/01 | 1,808 | 1,815 | 1,803 | 1,810 | 4,300 |
| 2023/10/31 | 1,810 | 1,810 | 1,795 | 1,802 | 4,100 |
| 2023/10/30 | 1,805 | 1,806 | 1,795 | 1,795 | 39,700 |
| 2023/10/27 | 1,803 | 1,809 | 1,803 | 1,809 | 4,700 |
| 2023/10/26 | 1,804 | 1,806 | 1,799 | 1,803 | 4,200 |
| 2023/10/25 | 1,808 | 1,808 | 1,800 | 1,805 | 4,200 |
| 2023/10/24 | 1,799 | 1,808 | 1,798 | 1,803 | 4,700 |
| 2023/10/23 | 1,800 | 1,802 | 1,798 | 1,799 | 4,100 |
| 2023/10/20 | 1,802 | 1,807 | 1,796 | 1,802 | 4,100 |
| 2023/10/19 | 1,801 | 1,803 | 1,795 | 1,795 | 11,500 |
| 2023/10/18 | 1,806 | 1,808 | 1,800 | 1,801 | 4,100 |
| 2023/10/17 | 1,809 | 1,809 | 1,800 | 1,803 | 4,200 |
| 2023/10/16 | 1,815 | 1,815 | 1,802 | 1,802 | 8,000 |
| 2023/10/13 | 1,820 | 1,824 | 1,815 | 1,815 | 5,000 |
| 2023/10/12 | 1,819 | 1,830 | 1,818 | 1,822 | 4,300 |
| 2023/10/11 | 1,831 | 1,834 | 1,820 | 1,820 | 6,400 |
| 2023/10/10 | 1,843 | 1,843 | 1,834 | 1,838 | 5,700 |
| 2023/10/06 | 1,859 | 1,859 | 1,843 | 1,843 | 3,600 |
| 2023/10/05 | 1,847 | 1,856 | 1,847 | 1,851 | 6,800 |
| 2023/10/04 | 1,842 | 1,845 | 1,838 | 1,839 | 6,000 |
| 2023/10/03 | 1,843 | 1,849 | 1,838 | 1,845 | 3,600 |