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 |
|---|---|---|---|---|---|
| 2025/07/31 | 626 | 627 | 569 | 575 | 203,500 |
| 2025/07/30 | 620 | 629 | 618 | 626 | 72,000 |
| 2025/07/29 | 610 | 623 | 609 | 620 | 81,600 |
| 2025/07/28 | 619 | 619 | 609 | 613 | 68,000 |
| 2025/07/25 | 623 | 625 | 613 | 615 | 72,200 |
| 2025/07/24 | 624 | 634 | 617 | 625 | 201,200 |
| 2025/07/23 | 589 | 624 | 588 | 624 | 415,800 |
| 2025/07/22 | 566 | 584 | 566 | 581 | 122,500 |
| 2025/07/18 | 562 | 575 | 554 | 568 | 218,400 |
| 2025/07/17 | 549 | 561 | 549 | 561 | 51,800 |
| 2025/07/16 | 553 | 557 | 546 | 552 | 173,400 |
| 2025/07/15 | 550 | 553 | 542 | 552 | 64,600 |
| 2025/07/14 | 545 | 552 | 544 | 548 | 54,000 |
| 2025/07/11 | 541 | 544 | 538 | 544 | 44,200 |
| 2025/07/10 | 538 | 541 | 534 | 541 | 65,900 |
| 2025/07/09 | 529 | 539 | 526 | 535 | 67,100 |
| 2025/07/08 | 515 | 531 | 515 | 529 | 70,300 |
| 2025/07/07 | 524 | 525 | 498 | 513 | 164,100 |
| 2025/07/04 | 528 | 528 | 524 | 526 | 26,100 |
| 2025/07/03 | 525 | 528 | 521 | 525 | 30,700 |
| 2025/07/02 | 521 | 528 | 521 | 524 | 40,000 |
| 2025/07/01 | 528 | 531 | 520 | 522 | 75,200 |
| 2025/06/30 | 529 | 539 | 527 | 533 | 122,900 |
| 2025/06/27 | 521 | 527 | 521 | 524 | 85,700 |
| 2025/06/26 | 514 | 518 | 511 | 518 | 54,900 |
| 2025/06/25 | 521 | 523 | 513 | 516 | 42,500 |
| 2025/06/24 | 524 | 529 | 519 | 519 | 68,000 |
| 2025/06/23 | 515 | 522 | 507 | 517 | 70,200 |
| 2025/06/20 | 516 | 519 | 511 | 516 | 46,800 |
| 2025/06/19 | 514 | 517 | 511 | 516 | 35,200 |
| 2025/06/18 | 510 | 515 | 509 | 511 | 51,600 |
| 2025/06/17 | 516 | 516 | 507 | 510 | 43,100 |
| 2025/06/16 | 507 | 513 | 507 | 510 | 46,000 |
| 2025/06/13 | 515 | 516 | 505 | 506 | 159,700 |
| 2025/06/12 | 530 | 536 | 523 | 524 | 92,700 |
| 2025/06/11 | 533 | 537 | 528 | 533 | 98,300 |
| 2025/06/10 | 537 | 543 | 531 | 534 | 110,400 |
| 2025/06/09 | 533 | 539 | 530 | 537 | 74,500 |
| 2025/06/06 | 535 | 537 | 530 | 533 | 44,500 |
| 2025/06/05 | 538 | 540 | 527 | 532 | 64,100 |
| 2025/06/04 | 534 | 540 | 530 | 538 | 79,800 |
| 2025/06/03 | 540 | 541 | 528 | 531 | 78,100 |
| 2025/06/02 | 554 | 554 | 540 | 542 | 84,300 |
| 2025/05/30 | 546 | 554 | 545 | 554 | 74,600 |
| 2025/05/29 | 551 | 556 | 542 | 548 | 118,500 |
| 2025/05/28 | 556 | 559 | 548 | 548 | 90,400 |
| 2025/05/27 | 537 | 560 | 536 | 558 | 255,100 |
| 2025/05/26 | 527 | 529 | 521 | 528 | 89,000 |
| 2025/05/23 | 525 | 532 | 520 | 526 | 89,000 |
| 2025/05/22 | 523 | 529 | 521 | 523 | 112,900 |
| 2025/05/21 | 528 | 535 | 525 | 533 | 147,000 |
| 2025/05/20 | 521 | 545 | 516 | 530 | 442,100 |
| 2025/05/19 | 565 | 575 | 555 | 571 | 264,600 |
| 2025/05/16 | 537 | 579 | 535 | 571 | 253,500 |
| 2025/05/15 | 552 | 558 | 530 | 536 | 146,400 |
| 2025/05/14 | 530 | 577 | 524 | 552 | 504,200 |
| 2025/05/13 | 525 | 575 | 496 | 530 | 744,100 |
| 2025/05/12 | 544 | 554 | 526 | 526 | 358,500 |
| 2025/05/09 | 529 | 566 | 528 | 545 | 511,900 |
| 2025/05/08 | 462 | 548 | 460 | 537 | 1,534,100 |
| 2025/05/07 | 467 | 469 | 460 | 468 | 28,100 |
| 2025/05/02 | 470 | 470 | 460 | 467 | 26,500 |
| 2025/05/01 | 474 | 474 | 465 | 469 | 24,000 |
| 2025/04/30 | 475 | 475 | 465 | 474 | 24,900 |
| 2025/04/28 | 477 | 479 | 475 | 476 | 37,000 |
| 2025/04/25 | 469 | 473 | 464 | 473 | 33,100 |
| 2025/04/24 | 474 | 474 | 464 | 467 | 22,600 |
| 2025/04/23 | 471 | 479 | 471 | 473 | 63,700 |
| 2025/04/22 | 462 | 471 | 462 | 463 | 27,500 |
| 2025/04/21 | 463 | 466 | 462 | 465 | 34,300 |
| 2025/04/18 | 451 | 463 | 450 | 462 | 39,500 |
| 2025/04/17 | 446 | 449 | 442 | 446 | 30,700 |
| 2025/04/16 | 449 | 451 | 443 | 446 | 22,900 |
| 2025/04/15 | 450 | 452 | 445 | 449 | 28,300 |
| 2025/04/14 | 443 | 450 | 440 | 442 | 43,700 |
| 2025/04/11 | 428 | 440 | 421 | 440 | 61,200 |
| 2025/04/10 | 443 | 448 | 438 | 448 | 92,600 |
| 2025/04/09 | 424 | 424 | 403 | 411 | 89,200 |
| 2025/04/08 | 417 | 433 | 417 | 432 | 63,400 |
| 2025/04/07 | 406 | 410 | 395 | 401 | 131,800 |
| 2025/04/04 | 457 | 465 | 427 | 444 | 204,600 |
| 2025/04/03 | 480 | 484 | 466 | 473 | 167,700 |
| 2025/04/02 | 505 | 505 | 497 | 499 | 39,100 |
| 2025/04/01 | 526 | 529 | 501 | 501 | 69,100 |
| 2025/03/31 | 529 | 538 | 520 | 525 | 80,500 |
| 2025/03/28 | 541 | 557 | 539 | 539 | 194,200 |
| 2025/03/27 | 546 | 546 | 535 | 544 | 255,200 |
| 2025/03/26 | 523 | 541 | 517 | 538 | 199,600 |
| 2025/03/25 | 527 | 527 | 513 | 515 | 160,200 |
| 2025/03/24 | 527 | 529 | 517 | 517 | 214,500 |
| 2025/03/21 | 521 | 522 | 517 | 517 | 184,400 |
| 2025/03/19 | 520 | 528 | 516 | 523 | 135,800 |
| 2025/03/18 | 517 | 525 | 511 | 525 | 128,500 |
| 2025/03/17 | 525 | 526 | 516 | 519 | 151,800 |
| 2025/03/14 | 518 | 522 | 514 | 522 | 105,800 |
| 2025/03/13 | 525 | 527 | 514 | 518 | 121,500 |
| 2025/03/12 | 516 | 525 | 515 | 525 | 104,500 |
| 2025/03/11 | 511 | 515 | 505 | 513 | 65,900 |
| 2025/03/10 | 527 | 527 | 514 | 516 | 109,300 |
| 2025/03/07 | 530 | 531 | 522 | 522 | 94,500 |
| 2025/03/06 | 530 | 540 | 529 | 538 | 90,200 |
| 2025/03/05 | 525 | 527 | 519 | 525 | 70,900 |
| 2025/03/04 | 526 | 526 | 514 | 525 | 100,000 |
| 2025/03/03 | 530 | 530 | 517 | 524 | 99,700 |
| 2025/02/28 | 535 | 538 | 517 | 520 | 108,900 |
| 2025/02/27 | 524 | 539 | 524 | 538 | 93,500 |
| 2025/02/26 | 511 | 524 | 511 | 521 | 74,600 |
| 2025/02/25 | 495 | 521 | 493 | 508 | 87,600 |
| 2025/02/21 | 493 | 499 | 488 | 495 | 53,900 |
| 2025/02/20 | 505 | 509 | 495 | 495 | 53,100 |
| 2025/02/19 | 510 | 512 | 503 | 505 | 30,000 |
| 2025/02/18 | 510 | 514 | 505 | 512 | 30,300 |
| 2025/02/17 | 497 | 509 | 496 | 508 | 70,600 |
| 2025/02/14 | 500 | 502 | 495 | 496 | 51,400 |
| 2025/02/13 | 489 | 500 | 486 | 499 | 49,600 |
| 2025/02/12 | 473 | 489 | 473 | 488 | 68,900 |
| 2025/02/10 | 477 | 477 | 469 | 470 | 45,300 |
| 2025/02/07 | 475 | 478 | 471 | 477 | 40,300 |
| 2025/02/06 | 472 | 477 | 468 | 476 | 46,100 |
| 2025/02/05 | 475 | 476 | 465 | 472 | 92,400 |
| 2025/02/04 | 473 | 482 | 472 | 475 | 50,100 |
| 2025/02/03 | 477 | 487 | 470 | 470 | 112,300 |
| 2025/01/31 | 472 | 500 | 469 | 493 | 201,600 |
| 2025/01/30 | 475 | 478 | 468 | 468 | 54,500 |
| 2025/01/29 | 485 | 485 | 473 | 473 | 39,900 |
| 2025/01/28 | 469 | 482 | 469 | 480 | 52,000 |
| 2025/01/27 | 464 | 474 | 464 | 469 | 52,000 |
| 2025/01/24 | 455 | 460 | 454 | 459 | 42,800 |
| 2025/01/23 | 451 | 452 | 449 | 452 | 22,500 |
| 2025/01/22 | 454 | 454 | 451 | 451 | 22,400 |
| 2025/01/21 | 453 | 453 | 448 | 451 | 37,900 |
| 2025/01/20 | 444 | 450 | 442 | 447 | 33,300 |
| 2025/01/17 | 433 | 437 | 428 | 437 | 41,300 |
| 2025/01/16 | 438 | 438 | 431 | 431 | 31,700 |
| 2025/01/15 | 441 | 442 | 435 | 437 | 41,000 |
| 2025/01/14 | 448 | 448 | 440 | 440 | 41,900 |
| 2025/01/10 | 448 | 450 | 447 | 447 | 14,700 |
| 2025/01/09 | 452 | 452 | 446 | 448 | 47,900 |
| 2025/01/08 | 454 | 456 | 453 | 454 | 26,900 |
| 2025/01/07 | 459 | 459 | 454 | 455 | 33,700 |
| 2025/01/06 | 451 | 457 | 449 | 452 | 50,500 |
| 2024/12/30 | 450 | 450 | 447 | 448 | 22,600 |
| 2024/12/27 | 441 | 449 | 438 | 449 | 42,700 |
| 2024/12/26 | 435 | 440 | 432 | 440 | 37,800 |
| 2024/12/25 | 440 | 441 | 432 | 437 | 47,900 |
| 2024/12/24 | 430 | 438 | 429 | 438 | 57,800 |
| 2024/12/23 | 430 | 431 | 428 | 431 | 84,200 |
| 2024/12/20 | 433 | 433 | 429 | 430 | 34,500 |
| 2024/12/19 | 428 | 433 | 428 | 430 | 26,800 |
| 2024/12/18 | 433 | 433 | 428 | 428 | 42,900 |
| 2024/12/17 | 437 | 437 | 433 | 436 | 23,800 |
| 2024/12/16 | 432 | 436 | 432 | 436 | 25,500 |
| 2024/12/13 | 432 | 437 | 431 | 431 | 43,400 |
| 2024/12/12 | 437 | 438 | 434 | 434 | 20,800 |
| 2024/12/11 | 434 | 436 | 432 | 435 | 25,100 |
| 2024/12/10 | 444 | 444 | 434 | 434 | 37,300 |
| 2024/12/09 | 447 | 447 | 438 | 438 | 42,100 |
| 2024/12/06 | 438 | 445 | 438 | 442 | 18,300 |
| 2024/12/05 | 436 | 443 | 434 | 439 | 27,100 |
| 2024/12/04 | 438 | 440 | 433 | 434 | 31,000 |
| 2024/12/03 | 433 | 442 | 433 | 440 | 30,300 |
| 2024/12/02 | 430 | 436 | 428 | 433 | 32,100 |
| 2024/11/29 | 431 | 432 | 428 | 429 | 31,500 |
| 2024/11/28 | 435 | 437 | 431 | 434 | 22,600 |
| 2024/11/27 | 437 | 437 | 430 | 432 | 30,300 |
| 2024/11/26 | 437 | 440 | 435 | 437 | 18,900 |
| 2024/11/25 | 446 | 448 | 437 | 437 | 29,100 |
| 2024/11/22 | 452 | 452 | 443 | 444 | 24,900 |
| 2024/11/21 | 446 | 451 | 446 | 448 | 23,400 |
| 2024/11/20 | 449 | 454 | 442 | 445 | 42,600 |
| 2024/11/19 | 441 | 449 | 438 | 447 | 32,100 |
| 2024/11/18 | 440 | 444 | 440 | 441 | 21,700 |
| 2024/11/15 | 435 | 442 | 435 | 441 | 26,200 |
| 2024/11/14 | 435 | 440 | 433 | 433 | 28,700 |
| 2024/11/13 | 435 | 438 | 432 | 433 | 44,700 |
| 2024/11/12 | 444 | 447 | 434 | 435 | 74,400 |
| 2024/11/11 | 450 | 450 | 441 | 443 | 29,700 |
| 2024/11/08 | 456 | 458 | 448 | 450 | 34,100 |
| 2024/11/07 | 452 | 456 | 446 | 456 | 61,700 |
| 2024/11/06 | 445 | 450 | 443 | 448 | 43,100 |
| 2024/11/05 | 447 | 450 | 439 | 442 | 73,400 |
| 2024/11/01 | 450 | 455 | 438 | 439 | 129,200 |
| 2024/10/31 | 458 | 476 | 458 | 470 | 78,700 |
| 2024/10/30 | 452 | 469 | 450 | 457 | 113,700 |
| 2024/10/29 | 450 | 454 | 446 | 450 | 36,400 |
| 2024/10/28 | 447 | 454 | 446 | 452 | 36,700 |
| 2024/10/25 | 457 | 458 | 445 | 445 | 55,800 |
| 2024/10/24 | 457 | 460 | 452 | 456 | 66,200 |
| 2024/10/23 | 466 | 468 | 460 | 460 | 28,800 |
| 2024/10/22 | 476 | 477 | 466 | 467 | 25,800 |
| 2024/10/21 | 475 | 478 | 471 | 476 | 16,200 |
| 2024/10/18 | 481 | 481 | 471 | 473 | 14,800 |
| 2024/10/17 | 477 | 480 | 475 | 475 | 12,700 |
| 2024/10/16 | 476 | 481 | 474 | 477 | 23,000 |
| 2024/10/15 | 480 | 482 | 473 | 482 | 35,300 |
| 2024/10/11 | 480 | 481 | 477 | 477 | 15,100 |
| 2024/10/10 | 484 | 484 | 475 | 480 | 19,700 |
| 2024/10/09 | 490 | 490 | 480 | 482 | 16,600 |
| 2024/10/08 | 491 | 491 | 481 | 486 | 43,100 |
| 2024/10/07 | 498 | 499 | 491 | 493 | 34,400 |