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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,775 | 1,775 | 1,770 | 1,770 | 1,800 |
| 2026/01/30 | 1,770 | 1,778 | 1,766 | 1,778 | 6,400 |
| 2026/01/29 | 1,772 | 1,772 | 1,765 | 1,766 | 2,200 |
| 2026/01/28 | 1,769 | 1,771 | 1,767 | 1,767 | 1,800 |
| 2026/01/27 | 1,770 | 1,770 | 1,769 | 1,769 | 900 |
| 2026/01/26 | 1,766 | 1,770 | 1,765 | 1,769 | 2,500 |
| 2026/01/23 | 1,760 | 1,766 | 1,760 | 1,766 | 2,000 |
| 2026/01/22 | 1,765 | 1,765 | 1,759 | 1,763 | 2,800 |
| 2026/01/21 | 1,761 | 1,769 | 1,758 | 1,761 | 3,900 |
| 2026/01/20 | 1,760 | 1,763 | 1,758 | 1,763 | 3,100 |
| 2026/01/19 | 1,756 | 1,760 | 1,754 | 1,760 | 2,600 |
| 2026/01/16 | 1,757 | 1,759 | 1,753 | 1,754 | 3,000 |
| 2026/01/15 | 1,758 | 1,760 | 1,754 | 1,757 | 4,100 |
| 2026/01/14 | 1,756 | 1,762 | 1,753 | 1,755 | 4,300 |
| 2026/01/13 | 1,764 | 1,764 | 1,755 | 1,758 | 5,300 |
| 2026/01/09 | 1,762 | 1,762 | 1,756 | 1,760 | 3,700 |
| 2026/01/08 | 1,759 | 1,762 | 1,758 | 1,758 | 2,100 |
| 2026/01/07 | 1,760 | 1,760 | 1,755 | 1,758 | 2,800 |
| 2026/01/06 | 1,750 | 1,756 | 1,745 | 1,755 | 2,600 |
| 2026/01/05 | 1,748 | 1,749 | 1,744 | 1,749 | 4,700 |
| 2025/12/30 | 1,743 | 1,745 | 1,743 | 1,745 | 2,400 |
| 2025/12/29 | 1,744 | 1,746 | 1,743 | 1,743 | 3,300 |
| 2025/12/26 | 1,745 | 1,745 | 1,741 | 1,744 | 2,400 |
| 2025/12/25 | 1,741 | 1,745 | 1,741 | 1,745 | 3,200 |
| 2025/12/24 | 1,740 | 1,743 | 1,740 | 1,742 | 3,000 |
| 2025/12/23 | 1,745 | 1,745 | 1,740 | 1,742 | 3,700 |
| 2025/12/22 | 1,740 | 1,744 | 1,739 | 1,742 | 3,100 |
| 2025/12/19 | 1,743 | 1,743 | 1,739 | 1,739 | 4,700 |
| 2025/12/18 | 1,739 | 1,740 | 1,738 | 1,738 | 2,700 |
| 2025/12/17 | 1,742 | 1,743 | 1,739 | 1,739 | 2,500 |
| 2025/12/16 | 1,741 | 1,741 | 1,739 | 1,739 | 2,700 |
| 2025/12/15 | 1,741 | 1,742 | 1,740 | 1,740 | 3,000 |
| 2025/12/12 | 1,740 | 1,741 | 1,739 | 1,741 | 2,300 |
| 2025/12/11 | 1,740 | 1,740 | 1,739 | 1,740 | 900 |
| 2025/12/10 | 1,739 | 1,741 | 1,738 | 1,740 | 2,000 |
| 2025/12/09 | 1,741 | 1,742 | 1,740 | 1,740 | 2,800 |
| 2025/12/08 | 1,741 | 1,743 | 1,741 | 1,741 | 2,600 |
| 2025/12/05 | 1,745 | 1,745 | 1,740 | 1,741 | 2,600 |
| 2025/12/04 | 1,741 | 1,742 | 1,740 | 1,742 | 1,300 |
| 2025/12/03 | 1,739 | 1,741 | 1,739 | 1,740 | 1,600 |
| 2025/12/02 | 1,741 | 1,742 | 1,739 | 1,742 | 1,900 |
| 2025/12/01 | 1,739 | 1,740 | 1,738 | 1,738 | 2,200 |
| 2025/11/28 | 1,742 | 1,742 | 1,740 | 1,740 | 3,300 |
| 2025/11/27 | 1,738 | 1,742 | 1,738 | 1,742 | 2,600 |
| 2025/11/26 | 1,737 | 1,740 | 1,736 | 1,739 | 2,800 |
| 2025/11/25 | 1,736 | 1,740 | 1,736 | 1,737 | 3,400 |
| 2025/11/21 | 1,735 | 1,740 | 1,735 | 1,735 | 2,200 |
| 2025/11/20 | 1,740 | 1,740 | 1,736 | 1,737 | 2,800 |
| 2025/11/19 | 1,736 | 1,739 | 1,735 | 1,736 | 1,200 |
| 2025/11/18 | 1,740 | 1,740 | 1,734 | 1,734 | 2,900 |
| 2025/11/17 | 1,738 | 1,740 | 1,734 | 1,735 | 3,800 |
| 2025/11/14 | 1,736 | 1,739 | 1,736 | 1,738 | 2,100 |
| 2025/11/13 | 1,736 | 1,740 | 1,736 | 1,740 | 1,300 |
| 2025/11/12 | 1,733 | 1,737 | 1,733 | 1,736 | 2,300 |
| 2025/11/11 | 1,732 | 1,737 | 1,732 | 1,736 | 1,600 |
| 2025/11/10 | 1,735 | 1,736 | 1,732 | 1,736 | 3,100 |
| 2025/11/07 | 1,737 | 1,737 | 1,735 | 1,736 | 1,700 |
| 2025/11/06 | 1,735 | 1,739 | 1,735 | 1,739 | 1,600 |
| 2025/11/05 | 1,740 | 1,742 | 1,733 | 1,734 | 4,100 |
| 2025/11/04 | 1,739 | 1,741 | 1,733 | 1,737 | 2,900 |
| 2025/10/31 | 1,736 | 1,740 | 1,732 | 1,732 | 7,000 |
| 2025/10/30 | 1,738 | 1,740 | 1,736 | 1,736 | 3,700 |
| 2025/10/29 | 1,746 | 1,746 | 1,737 | 1,737 | 2,500 |
| 2025/10/28 | 1,744 | 1,744 | 1,737 | 1,739 | 4,000 |
| 2025/10/27 | 1,742 | 1,743 | 1,739 | 1,739 | 4,100 |
| 2025/10/24 | 1,740 | 1,741 | 1,740 | 1,740 | 1,600 |
| 2025/10/23 | 1,740 | 1,740 | 1,738 | 1,740 | 2,900 |
| 2025/10/22 | 1,741 | 1,744 | 1,740 | 1,741 | 2,500 |
| 2025/10/21 | 1,740 | 1,745 | 1,740 | 1,740 | 1,700 |
| 2025/10/20 | 1,754 | 1,754 | 1,739 | 1,739 | 4,400 |
| 2025/10/17 | 1,739 | 1,745 | 1,739 | 1,740 | 1,500 |
| 2025/10/16 | 1,738 | 1,743 | 1,738 | 1,739 | 2,700 |
| 2025/10/15 | 1,739 | 1,743 | 1,738 | 1,738 | 2,800 |
| 2025/10/14 | 1,740 | 1,742 | 1,739 | 1,741 | 4,300 |
| 2025/10/10 | 1,740 | 1,744 | 1,740 | 1,740 | 3,700 |
| 2025/10/09 | 1,744 | 1,744 | 1,740 | 1,740 | 2,300 |
| 2025/10/08 | 1,743 | 1,746 | 1,740 | 1,740 | 1,900 |
| 2025/10/07 | 1,753 | 1,760 | 1,741 | 1,741 | 6,500 |
| 2025/10/06 | 1,760 | 1,764 | 1,744 | 1,752 | 4,700 |
| 2025/10/03 | 1,740 | 1,744 | 1,740 | 1,744 | 5,000 |
| 2025/10/02 | 1,745 | 1,745 | 1,740 | 1,744 | 2,500 |
| 2025/10/01 | 1,742 | 1,745 | 1,740 | 1,740 | 3,100 |
| 2025/09/30 | 1,751 | 1,751 | 1,742 | 1,742 | 5,000 |
| 2025/09/29 | 1,765 | 1,765 | 1,740 | 1,744 | 13,600 |
| 2025/09/26 | 1,778 | 1,779 | 1,770 | 1,770 | 15,900 |
| 2025/09/25 | 1,778 | 1,780 | 1,777 | 1,778 | 9,000 |
| 2025/09/24 | 1,775 | 1,776 | 1,772 | 1,775 | 6,100 |
| 2025/09/22 | 1,774 | 1,775 | 1,770 | 1,773 | 5,300 |
| 2025/09/19 | 1,775 | 1,775 | 1,767 | 1,770 | 5,100 |
| 2025/09/18 | 1,769 | 1,772 | 1,765 | 1,770 | 3,100 |
| 2025/09/17 | 1,765 | 1,775 | 1,765 | 1,775 | 3,900 |
| 2025/09/16 | 1,769 | 1,771 | 1,762 | 1,765 | 3,400 |
| 2025/09/12 | 1,762 | 1,769 | 1,761 | 1,768 | 2,000 |
| 2025/09/11 | 1,765 | 1,765 | 1,761 | 1,765 | 1,600 |
| 2025/09/10 | 1,765 | 1,769 | 1,762 | 1,765 | 2,800 |
| 2025/09/09 | 1,768 | 1,771 | 1,765 | 1,765 | 2,300 |
| 2025/09/08 | 1,767 | 1,768 | 1,761 | 1,767 | 6,000 |
| 2025/09/05 | 1,770 | 1,770 | 1,761 | 1,767 | 4,500 |
| 2025/09/04 | 1,761 | 1,765 | 1,760 | 1,765 | 2,300 |
| 2025/09/03 | 1,764 | 1,764 | 1,760 | 1,763 | 1,500 |
| 2025/09/02 | 1,763 | 1,765 | 1,760 | 1,764 | 2,000 |
| 2025/09/01 | 1,783 | 1,783 | 1,761 | 1,763 | 5,000 |
| 2025/08/29 | 1,748 | 1,784 | 1,747 | 1,784 | 12,000 |
| 2025/08/28 | 1,748 | 1,749 | 1,744 | 1,745 | 3,300 |
| 2025/08/27 | 1,745 | 1,747 | 1,743 | 1,746 | 3,300 |
| 2025/08/26 | 1,745 | 1,747 | 1,744 | 1,745 | 1,800 |
| 2025/08/25 | 1,748 | 1,748 | 1,743 | 1,746 | 4,900 |
| 2025/08/22 | 1,747 | 1,747 | 1,743 | 1,744 | 2,700 |
| 2025/08/21 | 1,747 | 1,747 | 1,742 | 1,745 | 1,800 |
| 2025/08/20 | 1,746 | 1,747 | 1,741 | 1,747 | 4,500 |
| 2025/08/19 | 1,745 | 1,746 | 1,742 | 1,742 | 1,800 |
| 2025/08/18 | 1,741 | 1,745 | 1,739 | 1,743 | 4,100 |
| 2025/08/15 | 1,740 | 1,743 | 1,738 | 1,741 | 2,900 |
| 2025/08/14 | 1,742 | 1,744 | 1,740 | 1,740 | 5,000 |
| 2025/08/13 | 1,743 | 1,745 | 1,741 | 1,744 | 3,200 |
| 2025/08/12 | 1,743 | 1,745 | 1,741 | 1,742 | 4,200 |
| 2025/08/08 | 1,740 | 1,744 | 1,740 | 1,740 | 2,400 |
| 2025/08/07 | 1,741 | 1,746 | 1,740 | 1,744 | 1,300 |
| 2025/08/06 | 1,745 | 1,745 | 1,740 | 1,740 | 2,000 |
| 2025/08/05 | 1,746 | 1,746 | 1,737 | 1,744 | 2,600 |
| 2025/08/04 | 1,736 | 1,742 | 1,736 | 1,742 | 2,700 |
| 2025/08/01 | 1,737 | 1,740 | 1,735 | 1,736 | 2,200 |
| 2025/07/31 | 1,740 | 1,742 | 1,737 | 1,740 | 2,100 |
| 2025/07/30 | 1,740 | 1,742 | 1,739 | 1,739 | 900 |
| 2025/07/29 | 1,734 | 1,740 | 1,734 | 1,740 | 900 |
| 2025/07/28 | 1,738 | 1,739 | 1,731 | 1,739 | 3,100 |
| 2025/07/25 | 1,732 | 1,737 | 1,732 | 1,733 | 2,600 |
| 2025/07/24 | 1,736 | 1,737 | 1,732 | 1,732 | 1,600 |
| 2025/07/23 | 1,735 | 1,736 | 1,731 | 1,731 | 1,900 |
| 2025/07/22 | 1,733 | 1,735 | 1,731 | 1,731 | 1,600 |
| 2025/07/18 | 1,744 | 1,744 | 1,733 | 1,733 | 4,600 |
| 2025/07/17 | 1,737 | 1,738 | 1,733 | 1,738 | 1,300 |
| 2025/07/16 | 1,736 | 1,738 | 1,734 | 1,737 | 1,400 |
| 2025/07/15 | 1,734 | 1,740 | 1,733 | 1,736 | 3,000 |
| 2025/07/14 | 1,743 | 1,743 | 1,735 | 1,740 | 2,800 |
| 2025/07/11 | 1,735 | 1,742 | 1,734 | 1,742 | 1,300 |
| 2025/07/10 | 1,742 | 1,742 | 1,734 | 1,734 | 2,600 |
| 2025/07/09 | 1,737 | 1,742 | 1,735 | 1,742 | 2,300 |
| 2025/07/08 | 1,743 | 1,743 | 1,737 | 1,737 | 1,300 |
| 2025/07/07 | 1,746 | 1,746 | 1,739 | 1,739 | 4,200 |
| 2025/07/04 | 1,732 | 1,739 | 1,732 | 1,739 | 1,700 |
| 2025/07/03 | 1,736 | 1,736 | 1,730 | 1,731 | 1,000 |
| 2025/07/02 | 1,734 | 1,738 | 1,730 | 1,738 | 2,000 |
| 2025/07/01 | 1,732 | 1,735 | 1,731 | 1,734 | 1,300 |
| 2025/06/30 | 1,732 | 1,734 | 1,730 | 1,734 | 2,000 |
| 2025/06/27 | 1,732 | 1,733 | 1,727 | 1,731 | 3,800 |
| 2025/06/26 | 1,738 | 1,738 | 1,729 | 1,734 | 2,000 |
| 2025/06/25 | 1,732 | 1,735 | 1,730 | 1,735 | 3,200 |
| 2025/06/24 | 1,733 | 1,733 | 1,728 | 1,731 | 3,700 |
| 2025/06/23 | 1,733 | 1,733 | 1,730 | 1,733 | 2,000 |
| 2025/06/20 | 1,735 | 1,735 | 1,730 | 1,733 | 2,100 |
| 2025/06/19 | 1,731 | 1,733 | 1,730 | 1,733 | 2,100 |
| 2025/06/18 | 1,731 | 1,734 | 1,730 | 1,733 | 1,800 |
| 2025/06/17 | 1,732 | 1,733 | 1,730 | 1,730 | 2,300 |
| 2025/06/16 | 1,730 | 1,732 | 1,730 | 1,732 | 2,200 |
| 2025/06/13 | 1,735 | 1,735 | 1,730 | 1,734 | 4,400 |
| 2025/06/12 | 1,737 | 1,737 | 1,735 | 1,735 | 1,300 |
| 2025/06/11 | 1,738 | 1,742 | 1,735 | 1,736 | 2,600 |
| 2025/06/10 | 1,739 | 1,739 | 1,736 | 1,738 | 2,000 |
| 2025/06/09 | 1,744 | 1,744 | 1,737 | 1,739 | 2,300 |
| 2025/06/06 | 1,741 | 1,743 | 1,734 | 1,743 | 1,500 |
| 2025/06/05 | 1,741 | 1,741 | 1,737 | 1,740 | 1,900 |
| 2025/06/04 | 1,740 | 1,740 | 1,733 | 1,739 | 2,400 |
| 2025/06/03 | 1,741 | 1,741 | 1,733 | 1,733 | 1,900 |
| 2025/06/02 | 1,741 | 1,741 | 1,736 | 1,740 | 800 |
| 2025/05/30 | 1,736 | 1,741 | 1,735 | 1,741 | 1,900 |
| 2025/05/29 | 1,736 | 1,738 | 1,736 | 1,736 | 1,500 |
| 2025/05/28 | 1,741 | 1,741 | 1,735 | 1,740 | 1,100 |
| 2025/05/27 | 1,733 | 1,739 | 1,733 | 1,739 | 1,200 |
| 2025/05/26 | 1,735 | 1,737 | 1,733 | 1,737 | 1,700 |
| 2025/05/23 | 1,739 | 1,739 | 1,733 | 1,735 | 2,100 |
| 2025/05/22 | 1,736 | 1,737 | 1,732 | 1,732 | 1,400 |
| 2025/05/21 | 1,741 | 1,741 | 1,735 | 1,736 | 1,700 |
| 2025/05/20 | 1,744 | 1,744 | 1,733 | 1,741 | 3,300 |
| 2025/05/19 | 1,740 | 1,741 | 1,735 | 1,740 | 2,300 |
| 2025/05/16 | 1,745 | 1,745 | 1,740 | 1,740 | 1,800 |
| 2025/05/15 | 1,745 | 1,745 | 1,740 | 1,740 | 1,400 |
| 2025/05/14 | 1,745 | 1,747 | 1,740 | 1,745 | 1,900 |
| 2025/05/13 | 1,742 | 1,746 | 1,740 | 1,745 | 2,400 |
| 2025/05/12 | 1,745 | 1,749 | 1,742 | 1,742 | 2,300 |
| 2025/05/09 | 1,743 | 1,750 | 1,743 | 1,748 | 2,600 |
| 2025/05/08 | 1,747 | 1,748 | 1,744 | 1,744 | 1,300 |
| 2025/05/07 | 1,748 | 1,748 | 1,742 | 1,747 | 2,200 |
| 2025/05/02 | 1,742 | 1,746 | 1,741 | 1,745 | 1,500 |
| 2025/05/01 | 1,745 | 1,747 | 1,738 | 1,747 | 1,100 |
| 2025/04/30 | 1,748 | 1,748 | 1,740 | 1,745 | 1,600 |
| 2025/04/28 | 1,731 | 1,748 | 1,731 | 1,748 | 3,800 |
| 2025/04/25 | 1,739 | 1,740 | 1,733 | 1,733 | 2,200 |
| 2025/04/24 | 1,736 | 1,737 | 1,736 | 1,736 | 700 |
| 2025/04/23 | 1,740 | 1,740 | 1,736 | 1,736 | 1,100 |
| 2025/04/22 | 1,745 | 1,745 | 1,738 | 1,740 | 1,400 |
| 2025/04/21 | 1,745 | 1,745 | 1,735 | 1,745 | 1,400 |
| 2025/04/18 | 1,745 | 1,745 | 1,735 | 1,742 | 1,800 |
| 2025/04/17 | 1,736 | 1,740 | 1,727 | 1,740 | 1,500 |
| 2025/04/16 | 1,734 | 1,740 | 1,730 | 1,730 | 3,600 |
| 2025/04/15 | 1,731 | 1,737 | 1,725 | 1,734 | 3,800 |
| 2025/04/14 | 1,724 | 1,729 | 1,715 | 1,729 | 3,000 |
| 2025/04/11 | 1,715 | 1,731 | 1,715 | 1,721 | 2,200 |
| 2025/04/10 | 1,725 | 1,743 | 1,715 | 1,715 | 4,400 |
| 2025/04/09 | 1,711 | 1,714 | 1,701 | 1,714 | 4,400 |