ＰＥＧＡＳＵＳ(6262)の株価時系列情報
ＰＥＧＡＳＵＳ(6262)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 521 | 521 | 512 | 512 | 47,200 |
| 2024/05/01 | 520 | 522 | 512 | 522 | 72,300 |
| 2024/04/30 | 517 | 525 | 513 | 525 | 92,000 |
| 2024/04/26 | 513 | 516 | 508 | 508 | 58,800 |
| 2024/04/25 | 510 | 519 | 508 | 513 | 62,100 |
| 2024/04/24 | 504 | 509 | 501 | 507 | 60,800 |
| 2024/04/23 | 494 | 505 | 492 | 504 | 72,900 |
| 2024/04/22 | 486 | 498 | 486 | 492 | 36,000 |
| 2024/04/19 | 500 | 500 | 484 | 486 | 47,300 |
| 2024/04/18 | 488 | 501 | 488 | 500 | 34,700 |
| 2024/04/17 | 480 | 493 | 475 | 488 | 70,700 |
| 2024/04/16 | 497 | 497 | 478 | 480 | 77,600 |
| 2024/04/15 | 499 | 502 | 492 | 499 | 32,300 |
| 2024/04/12 | 502 | 504 | 499 | 499 | 22,600 |
| 2024/04/11 | 500 | 502 | 495 | 499 | 70,300 |
| 2024/04/10 | 501 | 510 | 501 | 503 | 21,700 |
| 2024/04/09 | 500 | 507 | 497 | 502 | 55,600 |
| 2024/04/08 | 509 | 510 | 498 | 503 | 72,800 |
| 2024/04/05 | 505 | 509 | 500 | 505 | 62,000 |
| 2024/04/04 | 504 | 518 | 497 | 513 | 89,100 |
| 2024/04/03 | 500 | 511 | 498 | 506 | 65,400 |
| 2024/04/02 | 520 | 520 | 500 | 502 | 91,500 |
| 2024/04/01 | 537 | 542 | 517 | 520 | 110,400 |
| 2024/03/29 | 529 | 535 | 525 | 535 | 48,000 |
| 2024/03/28 | 534 | 541 | 528 | 532 | 89,400 |
| 2024/03/27 | 533 | 534 | 526 | 529 | 127,100 |
| 2024/03/26 | 531 | 541 | 531 | 534 | 88,300 |
| 2024/03/25 | 544 | 544 | 527 | 531 | 97,000 |
| 2024/03/22 | 555 | 555 | 536 | 536 | 106,900 |
| 2024/03/21 | 555 | 561 | 550 | 553 | 88,000 |
| 2024/03/19 | 548 | 557 | 547 | 551 | 102,600 |
| 2024/03/18 | 538 | 563 | 538 | 563 | 192,100 |
| 2024/03/15 | 533 | 543 | 527 | 530 | 110,600 |
| 2024/03/14 | 526 | 537 | 523 | 533 | 107,900 |
| 2024/03/13 | 539 | 539 | 517 | 523 | 165,000 |
| 2024/03/12 | 520 | 548 | 515 | 539 | 211,800 |
| 2024/03/11 | 530 | 530 | 514 | 520 | 182,300 |
| 2024/03/08 | 501 | 535 | 501 | 532 | 296,700 |
| 2024/03/07 | 509 | 514 | 492 | 496 | 203,900 |
| 2024/03/06 | 488 | 520 | 487 | 508 | 563,600 |
| 2024/03/05 | 453 | 495 | 452 | 489 | 389,500 |
| 2024/03/04 | 455 | 455 | 446 | 448 | 265,100 |
| 2024/03/01 | 447 | 462 | 447 | 461 | 148,300 |
| 2024/02/29 | 445 | 450 | 443 | 450 | 125,700 |
| 2024/02/28 | 440 | 448 | 440 | 447 | 74,700 |
| 2024/02/27 | 437 | 446 | 437 | 441 | 64,500 |
| 2024/02/26 | 440 | 443 | 436 | 437 | 133,200 |
| 2024/02/22 | 443 | 446 | 440 | 444 | 58,600 |
| 2024/02/21 | 454 | 455 | 437 | 437 | 148,700 |
| 2024/02/20 | 466 | 467 | 459 | 459 | 139,600 |
| 2024/02/19 | 452 | 464 | 452 | 464 | 159,100 |
| 2024/02/16 | 431 | 444 | 430 | 444 | 90,800 |
| 2024/02/15 | 437 | 439 | 428 | 428 | 54,500 |
| 2024/02/14 | 442 | 442 | 435 | 435 | 80,100 |
| 2024/02/13 | 443 | 445 | 440 | 442 | 53,400 |
| 2024/02/09 | 434 | 445 | 434 | 444 | 80,700 |
| 2024/02/08 | 440 | 442 | 432 | 436 | 99,500 |
| 2024/02/07 | 442 | 446 | 441 | 444 | 66,600 |
| 2024/02/06 | 446 | 446 | 442 | 442 | 34,400 |
| 2024/02/05 | 445 | 447 | 440 | 447 | 59,800 |
| 2024/02/02 | 442 | 443 | 438 | 440 | 56,500 |
| 2024/02/01 | 448 | 448 | 438 | 444 | 89,600 |
| 2024/01/31 | 450 | 450 | 443 | 448 | 41,200 |
| 2024/01/30 | 454 | 457 | 449 | 450 | 43,400 |
| 2024/01/29 | 448 | 452 | 448 | 452 | 36,400 |
| 2024/01/26 | 448 | 448 | 446 | 446 | 46,300 |
| 2024/01/25 | 443 | 449 | 443 | 449 | 42,200 |
| 2024/01/24 | 444 | 444 | 440 | 443 | 29,800 |
| 2024/01/23 | 449 | 449 | 443 | 443 | 43,900 |
| 2024/01/22 | 441 | 450 | 441 | 448 | 39,100 |
| 2024/01/19 | 445 | 445 | 439 | 440 | 33,800 |
| 2024/01/18 | 443 | 444 | 439 | 443 | 45,800 |
| 2024/01/17 | 446 | 451 | 440 | 440 | 49,100 |
| 2024/01/16 | 454 | 454 | 445 | 445 | 57,100 |
| 2024/01/15 | 456 | 457 | 451 | 452 | 60,500 |
| 2024/01/12 | 461 | 461 | 451 | 453 | 55,600 |
| 2024/01/11 | 460 | 463 | 459 | 460 | 75,200 |
| 2024/01/10 | 456 | 458 | 454 | 458 | 48,600 |
| 2024/01/09 | 450 | 456 | 450 | 455 | 61,300 |
| 2024/01/05 | 451 | 453 | 446 | 448 | 36,400 |
| 2024/01/04 | 445 | 452 | 441 | 451 | 64,600 |