日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 657 657 643 648 11,500
2007/12/27 645 657 644 654 34,800
2007/12/26 648 670 648 665 36,300
2007/12/25 679 679 650 667 43,500
2007/12/21 634 652 630 649 35,800
2007/12/20 644 650 633 634 38,500
2007/12/19 655 660 645 645 44,800
2007/12/18 665 665 655 660 62,600
2007/12/17 691 701 670 671 68,800
2007/12/14 700 702 690 691 64,100
2007/12/13 725 726 705 706 38,400
2007/12/12 730 730 711 724 32,700
2007/12/11 738 738 720 720 17,900
2007/12/10 720 740 716 735 60,400
2007/12/07 715 719 710 719 26,800
2007/12/06 712 719 706 716 84,000
2007/12/05 702 716 697 710 74,600
2007/12/04 705 711 700 700 50,900
2007/12/03 700 705 690 702 71,000
2007/11/30 670 696 670 690 87,400
2007/11/29 655 665 653 664 51,500
2007/11/28 640 649 636 648 33,500
2007/11/27 643 656 630 636 35,200
2007/11/26 643 656 643 649 12,700
2007/11/22 636 648 619 648 69,600
2007/11/21 658 659 640 640 22,800
2007/11/20 647 648 637 647 51,500
2007/11/19 670 675 651 659 34,400
2007/11/16 668 671 652 666 42,500
2007/11/15 658 675 658 670 28,900
2007/11/14 647 673 643 658 80,200
2007/11/13 650 653 630 637 127,700
2007/11/12 678 688 653 669 106,400
2007/11/09 702 720 688 688 57,700
2007/11/08 700 700 688 692 36,400
2007/11/07 716 721 705 705 26,800
2007/11/06 729 729 703 709 33,500
2007/11/05 746 746 725 729 30,300
2007/11/02 715 746 715 738 44,800
2007/11/01 747 747 738 745 19,300
2007/10/31 750 750 730 738 42,500
2007/10/30 725 744 725 733 94,200
2007/10/29 712 715 707 708 32,000
2007/10/26 680 715 680 712 80,800
2007/10/25 723 723 697 700 31,100
2007/10/24 728 729 693 701 106,300
2007/10/23 722 735 701 726 28,900
2007/10/22 731 731 688 727 50,500
2007/10/19 760 766 738 741 63,300
2007/10/18 750 770 750 760 46,900
2007/10/17 761 761 731 757 48,400
2007/10/16 768 775 762 762 34,800
2007/10/15 782 787 771 776 36,300
2007/10/12 770 792 770 781 53,800
2007/10/11 749 777 743 764 46,700
2007/10/10 732 749 732 741 44,400
2007/10/09 720 745 720 729 85,400
2007/10/05 720 724 715 719 15,500
2007/10/04 719 726 717 720 28,800
2007/10/03 717 726 708 721 51,300
2007/10/02 730 747 704 714 48,500
2007/10/01 747 747 723 729 33,900
2007/09/28 744 748 721 747 32,500
2007/09/27 725 734 720 730 24,500
2007/09/26 690 705 689 705 25,100
2007/09/25 680 688 668 680 63,800
2007/09/21 690 699 672 680 68,500
2007/09/20 706 706 677 692 31,500
2007/09/19 673 696 672 696 43,000
2007/09/18 685 690 672 672 28,800
2007/09/14 699 699 686 689 33,600
2007/09/13 685 694 672 674 23,700
2007/09/12 693 707 682 684 49,700
2007/09/11 692 695 683 692 19,700
2007/09/10 716 716 691 699 48,700
2007/09/07 728 732 723 726 18,800
2007/09/06 750 750 723 735 17,700
2007/09/05 775 775 751 751 29,100
2007/09/04 774 774 761 769 12,600
2007/09/03 780 784 760 770 21,800
2007/08/31 764 781 751 781 29,300
2007/08/30 787 787 761 773 18,100
2007/08/29 764 790 740 780 45,100
2007/08/28 770 780 770 774 16,700
2007/08/27 783 783 760 770 44,400
2007/08/24 750 764 745 750 29,000
2007/08/23 711 750 711 740 75,000
2007/08/22 704 713 700 708 29,900
2007/08/21 700 729 689 697 129,700
2007/08/20 695 709 671 687 111,100
2007/08/17 706 711 667 693 141,300
2007/08/16 720 741 707 721 115,700
2007/08/15 747 748 724 724 109,500
2007/08/14 734 767 722 748 70,600
2007/08/13 749 770 722 729 90,900
2007/08/10 750 762 734 746 80,700
2007/08/09 784 814 710 799 205,200
2007/08/08 810 816 789 794 75,800
2007/08/07 825 830 805 810 54,000
2007/08/06 825 828 814 827 44,700
2007/08/03 821 847 815 840 57,400
2007/08/02 830 839 813 825 59,400
2007/08/01 856 858 824 824 93,600
2007/07/31 882 892 845 851 219,400
2007/07/30 903 929 882 928 111,900
2007/07/27 898 911 893 898 181,800
2007/07/26 881 919 867 903 138,000
2007/07/25 888 888 874 874 28,100
2007/07/24 876 882 866 877 46,200
2007/07/23 862 882 854 877 49,100
2007/07/20 864 876 858 865 30,300
2007/07/19 866 866 851 856 27,300
2007/07/18 863 872 851 856 29,900
2007/07/17 860 874 856 863 49,300
2007/07/13 890 890 862 864 53,000
2007/07/12 884 885 854 876 48,800
2007/07/11 889 891 866 872 57,900
2007/07/10 898 898 885 889 29,500
2007/07/09 901 903 883 883 54,600
2007/07/06 899 900 874 900 94,500
2007/07/05 902 907 891 895 83,100
2007/07/04 912 923 905 906 81,000
2007/07/03 945 945 912 919 157,900
2007/07/02 911 942 901 926 162,200
2007/06/29 905 908 889 900 82,800
2007/06/28 880 900 880 900 35,000
2007/06/27 910 910 880 880 124,600
2007/06/26 910 910 882 900 143,200
2007/06/25 887 903 871 894 176,800
2007/06/22 872 880 863 868 91,200
2007/06/21 870 906 855 862 295,400
2007/06/20 852 922 851 898 820,700
2007/06/19 834 838 821 822 55,600
2007/06/18 832 839 821 830 81,800
2007/06/15 820 830 803 830 80,100
2007/06/14 824 834 814 819 70,100
2007/06/13 821 835 812 834 19,400
2007/06/12 838 839 825 825 37,400
2007/06/11 845 853 829 829 42,100
2007/06/08 865 866 851 853 36,600
2007/06/07 877 887 862 875 85,300
2007/06/06 900 901 884 890 46,000
2007/06/05 899 899 881 899 30,800
2007/06/04 905 905 876 894 44,600
2007/06/01 913 913 878 891 82,100
2007/05/31 925 925 895 907 30,600
2007/05/30 885 925 876 917 80,300
2007/05/29 870 891 866 875 112,100
2007/05/28 826 873 826 866 148,300
2007/05/25 807 844 782 831 199,900
2007/05/24 815 827 803 809 163,600
2007/05/23 850 852 812 824 159,500
2007/05/22 835 865 823 855 100,600
2007/05/21 843 847 807 840 97,800
2007/05/18 890 890 849 862 87,500
2007/05/17 912 921 890 897 82,300
2007/05/16 970 976 912 922 64,600
2007/05/15 978 984 950 980 90,200
2007/05/14 987 1,014 987 998 69,600
2007/05/11 986 995 980 982 15,000
2007/05/10 991 999 983 991 13,300
2007/05/09 1,016 1,016 990 995 18,000
2007/05/08 1,020 1,022 1,013 1,019 43,300
2007/05/07 1,020 1,030 1,014 1,021 95,700
2007/05/02 1,012 1,015 998 1,001 32,600
2007/05/01 1,019 1,020 995 1,011 47,700
2007/04/27 990 1,010 985 1,009 176,900
2007/04/26 970 995 970 983 281,000
2007/04/25 984 996 975 975 121,200
2007/04/24 950 989 950 989 86,700
2007/04/23 930 951 929 950 99,700
2007/04/20 951 951 925 930 78,000
2007/04/19 959 964 947 956 65,400
2007/04/18 951 964 950 964 56,700
2007/04/17 952 965 950 957 40,900
2007/04/16 955 984 936 950 84,800
2007/04/13 937 950 920 950 55,500
2007/04/12 902 938 899 938 95,600
2007/04/11 904 909 902 907 36,100
2007/04/10 906 910 900 908 57,200
2007/04/09 893 914 892 910 51,200
2007/04/06 908 908 885 891 72,500
2007/04/05 937 937 905 917 59,700
2007/04/04 939 950 930 940 19,800
2007/04/03 936 950 926 948 25,200
2007/04/02 970 970 935 937 20,600
2007/03/30 965 971 951 968 25,500
2007/03/29 941 959 924 956 26,100
2007/03/28 965 967 958 966 35,100
2007/03/27 970 975 957 975 22,900
2007/03/26 987 990 971 984 40,600
2007/03/23 1,009 1,021 985 996 42,800
2007/03/22 962 1,037 962 1,024 136,600
2007/03/20 974 986 954 961 78,000
2007/03/19 1,008 1,008 962 974 78,400
2007/03/16 1,033 1,033 996 1,001 44,500
2007/03/15 1,025 1,040 1,003 1,026 35,900
2007/03/14 988 1,023 988 1,023 63,300
2007/03/13 1,026 1,033 1,011 1,018 36,800
2007/03/12 1,040 1,040 1,009 1,029 71,400
2007/03/09 1,016 1,045 1,010 1,023 86,000
2007/03/08 990 1,023 962 1,023 69,600
2007/03/07 988 1,037 988 998 193,700
2007/03/06 921 960 920 952 111,000
2007/03/05 990 990 923 931 144,900
2007/03/02 1,012 1,034 1,001 1,002 98,500
2007/03/01 1,045 1,080 994 1,019 119,400
2007/02/28 940 1,070 930 1,065 231,600
2007/02/27 1,050 1,059 988 1,030 186,100
2007/02/26 1,093 1,094 1,045 1,069 146,400
2007/02/23 1,100 1,110 1,080 1,093 315,600
2007/02/22 1,083 1,119 1,063 1,119 405,100
2007/02/21 1,000 1,090 1,000 1,063 584,400
2007/02/20 966 998 950 997 136,400
2007/02/19 976 980 947 964 259,200
2007/02/16 960 1,005 935 946 1,078,600
2007/02/15 920 920 889 920 559,000
2007/02/14 817 828 811 820 139,400
2007/02/13 834 840 815 837 156,300
2007/02/09 840 854 831 854 60,300
2007/02/08 843 855 840 850 108,900
2007/02/07 831 841 825 840 174,400
2007/02/06 810 834 810 830 106,000
2007/02/05 787 810 784 810 146,200
2007/02/02 772 789 772 789 82,900
2007/02/01 774 780 770 780 39,900
2007/01/31 778 785 750 774 71,800
2007/01/30 759 795 750 777 190,300
2007/01/29 750 767 735 765 107,500
2007/01/26 740 747 730 747 51,600
2007/01/25 788 799 750 750 66,700
2007/01/24 786 793 778 778 68,200
2007/01/23 775 793 775 784 81,000
2007/01/22 769 807 763 795 205,200
2007/01/19 775 775 757 769 152,500
2007/01/18 771 775 769 772 46,600
2007/01/17 770 780 768 777 63,800
2007/01/16 771 784 770 772 63,400
2007/01/15 764 785 761 780 67,800
2007/01/12 773 780 752 770 250,900
2007/01/11 797 801 783 783 41,700
2007/01/10 810 811 785 787 98,200
2007/01/09 792 820 785 810 241,700
2007/01/05 761 820 751 805 225,400
2007/01/04 761 768 751 755 49,700

このページの先頭へ