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 |
|---|---|---|---|---|---|
| 2024/07/26 | 563 | 570 | 562 | 563 | 32,300 |
| 2024/07/25 | 561 | 575 | 561 | 563 | 68,000 |
| 2024/07/24 | 578 | 584 | 567 | 567 | 26,100 |
| 2024/07/23 | 570 | 581 | 570 | 580 | 21,100 |
| 2024/07/22 | 572 | 573 | 563 | 572 | 40,400 |
| 2024/07/19 | 585 | 585 | 571 | 573 | 65,200 |
| 2024/07/18 | 592 | 595 | 584 | 585 | 50,200 |
| 2024/07/17 | 596 | 605 | 594 | 599 | 102,000 |
| 2024/07/16 | 595 | 609 | 595 | 595 | 102,100 |
| 2024/07/12 | 583 | 600 | 583 | 595 | 74,000 |
| 2024/07/11 | 594 | 598 | 589 | 592 | 39,300 |
| 2024/07/10 | 595 | 595 | 581 | 584 | 53,800 |
| 2024/07/09 | 594 | 602 | 593 | 593 | 53,000 |
| 2024/07/08 | 590 | 593 | 584 | 591 | 37,900 |
| 2024/07/05 | 595 | 598 | 589 | 591 | 34,600 |
| 2024/07/04 | 594 | 599 | 592 | 595 | 43,100 |
| 2024/07/03 | 604 | 609 | 593 | 596 | 58,100 |
| 2024/07/02 | 593 | 607 | 591 | 601 | 81,700 |
| 2024/07/01 | 600 | 610 | 592 | 592 | 75,300 |
| 2024/06/28 | 591 | 598 | 584 | 598 | 76,400 |
| 2024/06/27 | 591 | 592 | 585 | 591 | 47,400 |
| 2024/06/26 | 590 | 592 | 582 | 590 | 52,500 |
| 2024/06/25 | 579 | 590 | 574 | 590 | 73,200 |
| 2024/06/24 | 574 | 574 | 565 | 573 | 59,800 |
| 2024/06/21 | 579 | 579 | 569 | 569 | 60,600 |
| 2024/06/20 | 575 | 579 | 566 | 577 | 59,600 |
| 2024/06/19 | 577 | 580 | 572 | 575 | 63,500 |
| 2024/06/18 | 560 | 573 | 560 | 573 | 97,200 |
| 2024/06/17 | 548 | 558 | 541 | 554 | 126,700 |
| 2024/06/14 | 533 | 548 | 529 | 547 | 118,500 |
| 2024/06/13 | 529 | 533 | 524 | 529 | 36,800 |
| 2024/06/12 | 524 | 531 | 524 | 529 | 29,700 |
| 2024/06/11 | 530 | 531 | 523 | 523 | 25,100 |
| 2024/06/10 | 518 | 530 | 518 | 530 | 43,900 |
| 2024/06/07 | 519 | 522 | 515 | 516 | 31,700 |
| 2024/06/06 | 531 | 531 | 519 | 520 | 26,500 |
| 2024/06/05 | 534 | 537 | 528 | 530 | 48,800 |
| 2024/06/04 | 533 | 547 | 530 | 540 | 95,600 |
| 2024/06/03 | 523 | 535 | 520 | 535 | 63,700 |
| 2024/05/31 | 508 | 515 | 507 | 515 | 23,800 |
| 2024/05/30 | 505 | 505 | 497 | 505 | 31,000 |
| 2024/05/29 | 511 | 512 | 502 | 505 | 35,800 |
| 2024/05/28 | 522 | 522 | 511 | 511 | 54,800 |
| 2024/05/27 | 523 | 526 | 516 | 519 | 32,800 |
| 2024/05/24 | 526 | 529 | 523 | 524 | 30,600 |
| 2024/05/23 | 527 | 535 | 522 | 535 | 59,000 |
| 2024/05/22 | 526 | 531 | 525 | 527 | 40,100 |
| 2024/05/21 | 519 | 532 | 517 | 531 | 105,700 |
| 2024/05/20 | 510 | 519 | 510 | 515 | 41,500 |
| 2024/05/17 | 495 | 511 | 495 | 508 | 50,600 |
| 2024/05/16 | 524 | 524 | 491 | 499 | 217,400 |
| 2024/05/15 | 520 | 532 | 515 | 518 | 86,400 |
| 2024/05/14 | 530 | 537 | 520 | 522 | 121,900 |
| 2024/05/13 | 532 | 542 | 531 | 539 | 94,300 |
| 2024/05/10 | 530 | 530 | 523 | 523 | 20,100 |
| 2024/05/09 | 524 | 530 | 522 | 526 | 24,700 |
| 2024/05/08 | 518 | 526 | 516 | 521 | 39,100 |
| 2024/05/07 | 514 | 519 | 511 | 516 | 24,100 |
| 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 |
| 2023/12/29 | 442 | 447 | 440 | 447 | 58,300 |
| 2023/12/28 | 430 | 445 | 428 | 445 | 83,700 |
| 2023/12/27 | 414 | 432 | 414 | 430 | 170,100 |
| 2023/12/26 | 414 | 419 | 411 | 414 | 109,800 |
| 2023/12/25 | 427 | 427 | 413 | 416 | 115,300 |
| 2023/12/22 | 430 | 431 | 425 | 427 | 89,100 |
| 2023/12/21 | 436 | 436 | 431 | 431 | 58,400 |
| 2023/12/20 | 443 | 446 | 436 | 439 | 73,900 |
| 2023/12/19 | 440 | 443 | 435 | 442 | 81,800 |
| 2023/12/18 | 437 | 439 | 432 | 437 | 65,800 |
| 2023/12/15 | 432 | 447 | 432 | 447 | 98,500 |
| 2023/12/14 | 447 | 447 | 429 | 431 | 107,500 |
| 2023/12/13 | 436 | 441 | 434 | 440 | 77,400 |
| 2023/12/12 | 448 | 449 | 434 | 435 | 114,300 |
| 2023/12/11 | 448 | 450 | 443 | 445 | 78,700 |
| 2023/12/08 | 454 | 454 | 438 | 440 | 127,600 |
| 2023/12/07 | 467 | 467 | 455 | 455 | 88,600 |
| 2023/12/06 | 463 | 471 | 463 | 470 | 55,400 |
| 2023/12/05 | 471 | 472 | 464 | 464 | 60,800 |
| 2023/12/04 | 477 | 479 | 470 | 472 | 60,100 |
| 2023/12/01 | 481 | 481 | 477 | 477 | 31,600 |
| 2023/11/30 | 476 | 478 | 472 | 478 | 41,900 |
| 2023/11/29 | 481 | 483 | 476 | 476 | 41,200 |
| 2023/11/28 | 486 | 488 | 481 | 482 | 59,400 |
| 2023/11/27 | 484 | 488 | 481 | 484 | 60,800 |
| 2023/11/24 | 485 | 485 | 478 | 482 | 42,000 |
| 2023/11/22 | 472 | 483 | 472 | 479 | 47,600 |
| 2023/11/21 | 481 | 486 | 474 | 475 | 79,100 |
| 2023/11/20 | 469 | 487 | 467 | 484 | 145,300 |
| 2023/11/17 | 456 | 469 | 455 | 465 | 112,000 |
| 2023/11/16 | 464 | 464 | 455 | 459 | 63,100 |
| 2023/11/15 | 462 | 465 | 458 | 460 | 87,400 |
| 2023/11/14 | 459 | 464 | 455 | 457 | 97,900 |
| 2023/11/13 | 467 | 473 | 457 | 458 | 109,500 |
| 2023/11/10 | 472 | 472 | 458 | 464 | 115,800 |
| 2023/11/09 | 462 | 474 | 462 | 472 | 162,400 |
| 2023/11/08 | 488 | 488 | 461 | 461 | 227,800 |
| 2023/11/07 | 486 | 494 | 482 | 483 | 93,600 |
| 2023/11/06 | 492 | 493 | 479 | 490 | 155,700 |
| 2023/11/02 | 493 | 493 | 481 | 482 | 116,600 |
| 2023/11/01 | 513 | 513 | 484 | 485 | 209,100 |
| 2023/10/31 | 500 | 509 | 497 | 508 | 181,300 |
| 2023/10/30 | 511 | 513 | 488 | 503 | 468,500 |
| 2023/10/27 | 512 | 521 | 512 | 512 | 342,900 |
| 2023/10/26 | 621 | 628 | 608 | 612 | 165,700 |
| 2023/10/25 | 612 | 629 | 612 | 622 | 139,300 |
| 2023/10/24 | 600 | 609 | 589 | 609 | 133,800 |
| 2023/10/23 | 606 | 611 | 594 | 594 | 90,300 |
| 2023/10/20 | 606 | 614 | 605 | 610 | 79,400 |
| 2023/10/19 | 620 | 620 | 606 | 610 | 69,600 |
| 2023/10/18 | 605 | 628 | 605 | 619 | 132,400 |
| 2023/10/17 | 596 | 605 | 596 | 601 | 36,000 |
| 2023/10/16 | 603 | 606 | 592 | 592 | 62,400 |
| 2023/10/13 | 614 | 622 | 603 | 607 | 76,600 |
| 2023/10/12 | 605 | 613 | 602 | 612 | 65,300 |
| 2023/10/11 | 609 | 612 | 605 | 608 | 33,000 |
| 2023/10/10 | 604 | 615 | 604 | 610 | 102,000 |
| 2023/10/06 | 608 | 609 | 599 | 599 | 60,100 |
| 2023/10/05 | 588 | 607 | 588 | 607 | 88,400 |
| 2023/10/04 | 588 | 596 | 579 | 580 | 112,900 |
| 2023/10/03 | 605 | 607 | 592 | 593 | 117,300 |