KabuInsight

ピエトロ

2818
スタンダード/食料品/PIETRO Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,793.01,798.01,793.01,798.0+4.0+0.22%5,300
2026-03-121,793.01,794.01,790.01,794.0+1.0+0.06%4,000
2026-03-111,791.01,795.01,787.01,793.0+3.0+0.17%5,400
2026-03-101,789.01,790.01,785.01,790.0+1.0+0.06%4,400
2026-03-091,780.01,789.01,777.01,789.0+6.0+0.34%6,300
2026-03-061,780.01,783.01,776.01,783.0+3.0+0.17%3,800
2026-03-051,780.01,780.01,775.01,780.0+2.0+0.11%4,700
2026-03-041,772.01,778.01,770.01,778.00.00.00%7,800
2026-03-031,777.01,779.01,773.01,778.0-1.0-0.06%4,000
2026-03-021,777.01,779.01,772.01,779.0+2.0+0.11%4,500
2026-02-271,773.01,777.01,771.01,777.0+4.0+0.23%3,700
2026-02-261,780.01,780.01,771.01,773.0-2.0-0.11%4,400
2026-02-251,779.01,780.01,773.01,775.0-4.0-0.22%4,000
2026-02-241,777.01,779.01,772.01,779.0+2.0+0.11%3,400
2026-02-201,777.01,779.01,772.01,777.00.00.00%3,200
2026-02-191,773.01,777.01,773.01,777.0+4.0+0.23%3,400
2026-02-181,775.01,775.01,769.01,773.0+3.0+0.17%2,400
2026-02-171,769.01,774.01,769.01,770.0+1.0+0.06%2,300
2026-02-161,768.01,775.01,768.01,769.0+1.0+0.06%5,600
2026-02-131,773.01,773.01,768.01,768.0-5.0-0.28%3,500
2026-02-121,776.01,776.01,771.01,773.0+1.0+0.06%3,500
2026-02-101,775.01,777.01,770.01,772.0-3.0-0.17%3,400
2026-02-091,775.01,775.01,768.01,775.0+1.0+0.06%3,700
2026-02-061,772.01,775.01,766.01,774.0+6.0+0.34%2,300
2026-02-051,775.01,775.01,768.01,768.0-2.0-0.11%3,300
2026-02-041,770.01,773.01,766.01,770.0+5.0+0.28%2,600
2026-02-031,770.01,771.01,765.01,765.0-5.0-0.28%2,000
2026-02-021,775.01,775.01,770.01,770.0-8.0-0.45%1,800
2026-01-301,770.01,778.01,766.01,778.0+12.0+0.68%6,400
2026-01-291,772.01,772.01,765.01,766.0-1.0-0.06%2,200
2026-01-281,769.01,771.01,767.01,767.0-2.0-0.11%1,800
2026-01-271,770.01,770.01,769.01,769.00.00.00%900
2026-01-261,766.01,770.01,765.01,769.0+3.0+0.17%2,500
2026-01-231,760.01,766.01,760.01,766.0+3.0+0.17%2,000
2026-01-221,765.01,765.01,759.01,763.0+2.0+0.11%2,800
2026-01-211,761.01,769.01,758.01,761.0-2.0-0.11%3,900
2026-01-201,760.01,763.01,758.01,763.0+3.0+0.17%3,100
2026-01-191,756.01,760.01,754.01,760.0+6.0+0.34%2,600
2026-01-161,757.01,759.01,753.01,754.0-3.0-0.17%3,000
2026-01-151,758.01,760.01,754.01,757.0+2.0+0.11%4,100
2026-01-141,756.01,762.01,753.01,755.0-3.0-0.17%4,300
2026-01-131,764.01,764.01,755.01,758.0-2.0-0.11%5,300
2026-01-091,762.01,762.01,756.01,760.0+2.0+0.11%3,700
2026-01-081,759.01,762.01,758.01,758.00.00.00%2,100
2026-01-071,760.01,760.01,755.01,758.0+3.0+0.17%2,800
2026-01-061,750.01,756.01,745.01,755.0+6.0+0.34%2,600
2026-01-051,748.01,749.01,744.01,749.0+4.0+0.23%4,700
2025-12-301,743.01,745.01,743.01,745.0+2.0+0.11%2,400
2025-12-291,744.01,746.01,743.01,743.0-1.0-0.06%3,300
2025-12-261,745.01,745.01,741.01,744.0-1.0-0.06%2,400
2025-12-251,741.01,745.01,741.01,745.0+3.0+0.17%3,200
2025-12-241,740.01,743.01,740.01,742.00.00.00%3,000
2025-12-231,745.01,745.01,740.01,742.00.00.00%3,700
2025-12-221,740.01,744.01,739.01,742.0+3.0+0.17%3,100
2025-12-191,743.01,743.01,739.01,739.0+1.0+0.06%4,700
2025-12-181,739.01,740.01,738.01,738.0-1.0-0.06%2,700
2025-12-171,742.01,743.01,739.01,739.00.00.00%2,500
2025-12-161,741.01,741.01,739.01,739.0-1.0-0.06%2,700
2025-12-151,741.01,742.01,740.01,740.0-1.0-0.06%3,000
2025-12-121,740.01,741.01,739.01,741.0+1.0+0.06%2,300
2025-12-111,740.01,740.01,739.01,740.00.00.00%900
2025-12-101,739.01,741.01,738.01,740.00.00.00%2,000
2025-12-091,741.01,742.01,740.01,740.0-1.0-0.06%2,800
2025-12-081,741.01,743.01,741.01,741.00.00.00%2,600
2025-12-051,745.01,745.01,740.01,741.0-1.0-0.06%2,600
2025-12-041,741.01,742.01,740.01,742.0+2.0+0.11%1,300
2025-12-031,739.01,741.01,739.01,740.0-2.0-0.11%1,600
2025-12-021,741.01,742.01,739.01,742.0+4.0+0.23%1,900
2025-12-011,739.01,740.01,738.01,738.0-2.0-0.11%2,200
2025-11-281,742.01,742.01,740.01,740.0-2.0-0.11%3,300
2025-11-271,738.01,742.01,738.01,742.0+3.0+0.17%2,600
2025-11-261,737.01,740.01,736.01,739.0+2.0+0.12%2,800
2025-11-251,736.01,740.01,736.01,737.0+2.0+0.12%3,400
2025-11-211,735.01,740.01,735.01,735.0-2.0-0.12%2,200
2025-11-201,740.01,740.01,736.01,737.0+1.0+0.06%2,800
2025-11-191,736.01,739.01,735.01,736.0+2.0+0.12%1,200
2025-11-181,740.01,740.01,734.01,734.0-1.0-0.06%2,900
2025-11-171,738.01,740.01,734.01,735.0-3.0-0.17%3,800
2025-11-141,736.01,739.01,736.01,738.0-2.0-0.11%2,100
2025-11-131,736.01,740.01,736.01,740.0+4.0+0.23%1,300
2025-11-121,733.01,737.01,733.01,736.00.00.00%2,300
2025-11-111,732.01,737.01,732.01,736.00.00.00%1,600
2025-11-101,735.01,736.01,732.01,736.00.00.00%3,100
2025-11-071,737.01,737.01,735.01,736.0-3.0-0.17%1,700
2025-11-061,735.01,739.01,735.01,739.0+5.0+0.29%1,600
2025-11-051,740.01,742.01,733.01,734.0-3.0-0.17%4,100
2025-11-041,739.01,741.01,733.01,737.0+5.0+0.29%2,900
2025-10-311,736.01,740.01,732.01,732.0-4.0-0.23%7,000
2025-10-301,738.01,740.01,736.01,736.0-1.0-0.06%3,700
2025-10-291,746.01,746.01,737.01,737.0-2.0-0.12%2,500
2025-10-281,744.01,744.01,737.01,739.00.00.00%4,000
2025-10-271,742.01,743.01,739.01,739.0-1.0-0.06%4,100
2025-10-241,740.01,741.01,740.01,740.00.00.00%1,600
2025-10-231,740.01,740.01,738.01,740.0-1.0-0.06%2,900
2025-10-221,741.01,744.01,740.01,741.0+1.0+0.06%2,500
2025-10-211,740.01,745.01,740.01,740.0+1.0+0.06%1,700
2025-10-201,754.01,754.01,739.01,739.0-1.0-0.06%4,400
2025-10-171,739.01,745.01,739.01,740.0+1.0+0.06%1,500
2025-10-161,738.01,743.01,738.01,739.0+1.0+0.06%2,700
2025-10-151,739.01,743.01,738.01,738.0-3.0-0.17%2,800
2025-10-141,740.01,742.01,739.01,741.0+1.0+0.06%4,300
2025-10-101,740.01,744.01,740.01,740.00.00.00%3,700
2025-10-091,744.01,744.01,740.01,740.00.00.00%2,300
2025-10-081,743.01,746.01,740.01,740.0-1.0-0.06%1,900
2025-10-071,753.01,760.01,741.01,741.0-11.0-0.63%6,500
2025-10-061,760.01,764.01,744.01,752.0+8.0+0.46%4,700
2025-10-031,740.01,744.01,740.01,744.00.00.00%5,000
2025-10-021,745.01,745.01,740.01,744.0+4.0+0.23%2,500
2025-10-011,742.01,745.01,740.01,740.0-2.0-0.11%3,100
2025-09-301,751.01,751.01,742.01,742.0-2.0-0.11%5,000
2025-09-291,765.01,765.01,740.01,744.0-26.0-1.47%13,600
2025-09-261,778.01,779.01,770.01,770.0-8.0-0.45%15,900
2025-09-251,778.01,780.01,777.01,778.0+3.0+0.17%9,000
2025-09-241,775.01,776.01,772.01,775.0+2.0+0.11%6,100
2025-09-221,774.01,775.01,770.01,773.0+3.0+0.17%5,300
2025-09-191,775.01,775.01,767.01,770.00.00.00%5,100
2025-09-181,769.01,772.01,765.01,770.0-5.0-0.28%3,100
2025-09-171,765.01,775.01,765.01,775.0+10.0+0.57%3,900
2025-09-161,769.01,771.01,762.01,765.0-3.0-0.17%3,400
2025-09-121,762.01,769.01,761.01,768.0——2,000

直近120営業日分を表示