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 |
---|---|---|---|---|---|
2013/12/30 | 409 | 481 | 406 | 457 | 1,056,300 |
2013/12/27 | 393 | 401 | 391 | 401 | 109,200 |
2013/12/26 | 380 | 392 | 372 | 391 | 54,000 |
2013/12/25 | 375 | 383 | 368 | 376 | 89,400 |
2013/12/24 | 370 | 374 | 366 | 371 | 57,400 |
2013/12/20 | 360 | 372 | 360 | 371 | 71,100 |
2013/12/19 | 379 | 382 | 370 | 374 | 56,400 |
2013/12/18 | 362 | 375 | 356 | 374 | 61,500 |
2013/12/17 | 360 | 367 | 350 | 366 | 36,000 |
2013/12/16 | 370 | 370 | 340 | 359 | 68,400 |
2013/12/13 | 364 | 373 | 364 | 370 | 88,600 |
2013/12/12 | 370 | 372 | 366 | 371 | 22,700 |
2013/12/11 | 375 | 377 | 367 | 373 | 53,700 |
2013/12/10 | 388 | 388 | 375 | 377 | 123,100 |
2013/12/09 | 358 | 378 | 356 | 375 | 100,900 |
2013/12/06 | 340 | 355 | 340 | 352 | 83,200 |
2013/12/05 | 352 | 353 | 343 | 344 | 102,000 |
2013/12/04 | 361 | 362 | 351 | 351 | 44,800 |
2013/12/03 | 360 | 366 | 360 | 360 | 59,900 |
2013/12/02 | 355 | 359 | 353 | 353 | 76,600 |
2013/11/29 | 357 | 362 | 355 | 355 | 79,000 |
2013/11/28 | 368 | 371 | 355 | 356 | 107,500 |
2013/11/27 | 364 | 370 | 363 | 366 | 26,300 |
2013/11/26 | 364 | 369 | 364 | 367 | 14,500 |
2013/11/25 | 375 | 375 | 364 | 368 | 82,600 |
2013/11/22 | 366 | 374 | 365 | 368 | 67,500 |
2013/11/21 | 373 | 377 | 373 | 374 | 18,600 |
2013/11/20 | 371 | 376 | 370 | 372 | 22,000 |
2013/11/19 | 378 | 378 | 367 | 376 | 33,300 |
2013/11/18 | 383 | 383 | 371 | 378 | 32,700 |
2013/11/15 | 375 | 378 | 373 | 378 | 31,900 |
2013/11/14 | 359 | 371 | 358 | 371 | 34,100 |
2013/11/13 | 359 | 362 | 356 | 356 | 41,600 |
2013/11/12 | 356 | 369 | 356 | 364 | 38,800 |
2013/11/11 | 367 | 369 | 353 | 364 | 27,200 |
2013/11/08 | 372 | 372 | 366 | 366 | 14,000 |
2013/11/07 | 379 | 380 | 372 | 372 | 16,900 |
2013/11/06 | 380 | 381 | 378 | 379 | 14,400 |
2013/11/05 | 381 | 382 | 372 | 375 | 33,200 |
2013/11/01 | 371 | 381 | 368 | 369 | 41,600 |
2013/10/31 | 394 | 399 | 387 | 388 | 31,900 |
2013/10/30 | 397 | 400 | 390 | 394 | 25,400 |
2013/10/29 | 393 | 397 | 390 | 390 | 53,700 |
2013/10/28 | 395 | 401 | 394 | 401 | 12,800 |
2013/10/25 | 407 | 407 | 396 | 396 | 36,800 |
2013/10/24 | 404 | 408 | 393 | 407 | 22,600 |
2013/10/23 | 405 | 409 | 395 | 397 | 39,300 |
2013/10/22 | 404 | 408 | 403 | 404 | 19,100 |
2013/10/21 | 402 | 408 | 400 | 406 | 17,500 |
2013/10/18 | 405 | 408 | 400 | 402 | 39,400 |
2013/10/17 | 391 | 398 | 391 | 398 | 24,700 |
2013/10/16 | 392 | 393 | 387 | 390 | 15,500 |
2013/10/15 | 395 | 397 | 382 | 385 | 18,200 |
2013/10/11 | 385 | 399 | 376 | 398 | 25,800 |
2013/10/10 | 375 | 377 | 369 | 374 | 6,900 |
2013/10/09 | 364 | 374 | 363 | 373 | 11,800 |
2013/10/08 | 374 | 374 | 359 | 371 | 14,100 |
2013/10/07 | 375 | 376 | 362 | 366 | 21,700 |
2013/10/04 | 379 | 387 | 366 | 375 | 52,200 |
2013/10/03 | 400 | 403 | 387 | 387 | 40,000 |
2013/10/02 | 407 | 415 | 384 | 390 | 78,600 |
2013/10/01 | 394 | 416 | 382 | 413 | 124,100 |
2013/09/30 | 390 | 395 | 385 | 395 | 45,500 |
2013/09/27 | 371 | 392 | 370 | 392 | 87,000 |
2013/09/26 | 369 | 369 | 356 | 369 | 26,200 |
2013/09/25 | 372 | 373 | 359 | 369 | 36,500 |
2013/09/24 | 369 | 373 | 368 | 371 | 41,400 |
2013/09/20 | 365 | 373 | 365 | 373 | 72,700 |
2013/09/19 | 358 | 365 | 358 | 365 | 19,200 |
2013/09/18 | 367 | 367 | 360 | 360 | 25,100 |
2013/09/17 | 358 | 363 | 356 | 362 | 39,900 |
2013/09/13 | 350 | 358 | 350 | 354 | 39,200 |
2013/09/12 | 369 | 373 | 350 | 351 | 63,500 |
2013/09/11 | 353 | 365 | 352 | 365 | 122,500 |
2013/09/10 | 351 | 353 | 349 | 352 | 33,300 |
2013/09/09 | 353 | 354 | 345 | 352 | 32,500 |
2013/09/06 | 350 | 350 | 339 | 350 | 27,800 |
2013/09/05 | 349 | 349 | 340 | 346 | 10,300 |
2013/09/04 | 349 | 350 | 342 | 347 | 29,600 |
2013/09/03 | 340 | 352 | 338 | 350 | 19,000 |
2013/09/02 | 330 | 339 | 330 | 337 | 19,200 |
2013/08/30 | 350 | 352 | 331 | 339 | 21,600 |
2013/08/29 | 342 | 352 | 334 | 350 | 40,900 |
2013/08/28 | 353 | 353 | 342 | 343 | 32,000 |
2013/08/27 | 362 | 362 | 357 | 357 | 16,300 |
2013/08/26 | 357 | 361 | 353 | 359 | 46,500 |
2013/08/23 | 364 | 364 | 350 | 352 | 45,200 |
2013/08/22 | 345 | 362 | 345 | 361 | 54,300 |
2013/08/21 | 346 | 354 | 337 | 352 | 55,300 |
2013/08/20 | 360 | 360 | 347 | 348 | 57,100 |
2013/08/19 | 367 | 367 | 351 | 355 | 73,400 |
2013/08/16 | 330 | 360 | 330 | 351 | 161,100 |
2013/08/15 | 344 | 344 | 330 | 338 | 93,800 |
2013/08/14 | 338 | 346 | 335 | 343 | 104,900 |
2013/08/13 | 327 | 340 | 323 | 333 | 108,400 |
2013/08/12 | 329 | 330 | 321 | 325 | 66,900 |
2013/08/09 | 321 | 329 | 314 | 328 | 107,800 |
2013/08/08 | 315 | 327 | 314 | 316 | 34,100 |
2013/08/07 | 328 | 329 | 317 | 321 | 85,600 |
2013/08/06 | 328 | 335 | 328 | 332 | 56,800 |
2013/08/05 | 325 | 337 | 322 | 332 | 37,700 |
2013/08/02 | 322 | 325 | 312 | 324 | 103,400 |
2013/08/01 | 318 | 338 | 318 | 323 | 134,300 |
2013/07/31 | 334 | 352 | 317 | 318 | 139,900 |
2013/07/30 | 320 | 331 | 320 | 331 | 76,500 |
2013/07/29 | 332 | 333 | 320 | 320 | 89,500 |
2013/07/26 | 351 | 351 | 332 | 332 | 76,800 |
2013/07/25 | 365 | 367 | 350 | 350 | 96,600 |
2013/07/24 | 368 | 369 | 360 | 367 | 21,800 |
2013/07/23 | 366 | 367 | 360 | 362 | 31,200 |
2013/07/22 | 366 | 366 | 354 | 364 | 37,800 |
2013/07/19 | 371 | 375 | 355 | 358 | 73,400 |
2013/07/18 | 376 | 377 | 370 | 375 | 92,500 |
2013/07/17 | 390 | 390 | 377 | 380 | 67,600 |
2013/07/16 | 388 | 395 | 381 | 383 | 81,900 |
2013/07/12 | 398 | 400 | 390 | 395 | 56,500 |
2013/07/11 | 394 | 402 | 393 | 397 | 55,200 |
2013/07/10 | 398 | 408 | 395 | 399 | 110,700 |
2013/07/09 | 400 | 405 | 399 | 404 | 62,100 |
2013/07/08 | 396 | 402 | 394 | 395 | 50,500 |
2013/07/05 | 399 | 399 | 393 | 396 | 36,000 |
2013/07/04 | 390 | 395 | 385 | 391 | 29,500 |
2013/07/03 | 396 | 415 | 390 | 392 | 258,200 |
2013/07/02 | 400 | 400 | 389 | 394 | 80,600 |
2013/07/01 | 390 | 400 | 387 | 393 | 95,100 |
2013/06/28 | 377 | 395 | 377 | 392 | 100,800 |
2013/06/27 | 390 | 390 | 366 | 378 | 70,100 |
2013/06/26 | 388 | 393 | 375 | 378 | 42,400 |
2013/06/25 | 385 | 395 | 376 | 388 | 53,700 |
2013/06/24 | 409 | 409 | 383 | 389 | 87,800 |
2013/06/21 | 403 | 403 | 386 | 392 | 204,600 |
2013/06/20 | 409 | 420 | 407 | 412 | 74,800 |
2013/06/19 | 428 | 441 | 415 | 425 | 102,500 |
2013/06/18 | 430 | 430 | 409 | 416 | 89,400 |
2013/06/17 | 408 | 431 | 405 | 422 | 85,400 |
2013/06/14 | 421 | 426 | 411 | 413 | 122,700 |
2013/06/13 | 422 | 425 | 400 | 405 | 183,300 |
2013/06/12 | 431 | 448 | 420 | 438 | 114,900 |
2013/06/11 | 447 | 451 | 429 | 439 | 201,200 |
2013/06/10 | 395 | 455 | 388 | 444 | 451,700 |
2013/06/07 | 394 | 408 | 350 | 375 | 323,400 |
2013/06/06 | 410 | 475 | 393 | 408 | 557,500 |
2013/06/05 | 440 | 494 | 414 | 423 | 554,000 |
2013/06/04 | 407 | 435 | 390 | 433 | 256,300 |
2013/06/03 | 392 | 422 | 391 | 409 | 251,900 |
2013/05/31 | 376 | 394 | 376 | 383 | 103,500 |
2013/05/30 | 390 | 390 | 373 | 373 | 80,800 |
2013/05/29 | 372 | 389 | 367 | 382 | 70,100 |
2013/05/28 | 355 | 391 | 351 | 371 | 98,700 |
2013/05/27 | 363 | 364 | 354 | 360 | 48,300 |
2013/05/24 | 396 | 408 | 362 | 379 | 136,000 |
2013/05/23 | 400 | 412 | 360 | 360 | 158,200 |
2013/05/22 | 405 | 410 | 393 | 396 | 42,700 |
2013/05/21 | 388 | 412 | 386 | 408 | 145,700 |
2013/05/20 | 415 | 415 | 389 | 390 | 75,100 |
2013/05/17 | 362 | 393 | 362 | 386 | 116,200 |
2013/05/16 | 390 | 405 | 354 | 365 | 207,100 |
2013/05/15 | 412 | 418 | 378 | 396 | 285,400 |
2013/05/14 | 370 | 426 | 358 | 388 | 568,500 |
2013/05/13 | 345 | 348 | 341 | 346 | 37,800 |
2013/05/10 | 339 | 342 | 335 | 340 | 49,000 |
2013/05/09 | 342 | 346 | 326 | 326 | 54,200 |
2013/05/08 | 345 | 348 | 341 | 344 | 41,000 |
2013/05/07 | 340 | 350 | 336 | 347 | 123,700 |
2013/05/02 | 325 | 337 | 320 | 336 | 83,900 |
2013/05/01 | 335 | 335 | 326 | 326 | 42,800 |
2013/04/30 | 335 | 335 | 325 | 329 | 34,800 |
2013/04/26 | 334 | 338 | 325 | 327 | 54,100 |
2013/04/25 | 345 | 345 | 332 | 333 | 101,300 |
2013/04/24 | 346 | 353 | 330 | 343 | 152,300 |
2013/04/23 | 337 | 347 | 337 | 344 | 107,000 |
2013/04/22 | 340 | 347 | 331 | 343 | 114,100 |
2013/04/19 | 325 | 355 | 325 | 340 | 355,600 |
2013/04/18 | 310 | 338 | 307 | 325 | 172,100 |
2013/04/17 | 312 | 313 | 305 | 307 | 84,600 |
2013/04/16 | 310 | 319 | 309 | 312 | 65,900 |
2013/04/15 | 340 | 341 | 315 | 317 | 178,600 |
2013/04/12 | 338 | 350 | 322 | 348 | 262,000 |
2013/04/11 | 313 | 347 | 313 | 346 | 371,600 |
2013/04/10 | 315 | 316 | 303 | 313 | 68,000 |
2013/04/09 | 300 | 317 | 299 | 316 | 275,200 |
2013/04/08 | 295 | 302 | 290 | 299 | 75,700 |
2013/04/05 | 305 | 309 | 295 | 297 | 131,900 |
2013/04/04 | 266 | 300 | 265 | 300 | 180,600 |
2013/04/03 | 269 | 274 | 264 | 271 | 43,800 |
2013/04/02 | 266 | 273 | 258 | 264 | 38,400 |
2013/04/01 | 282 | 290 | 274 | 274 | 96,300 |
2013/03/29 | 270 | 309 | 264 | 289 | 261,800 |
2013/03/28 | 273 | 274 | 261 | 267 | 39,200 |
2013/03/27 | 274 | 290 | 271 | 276 | 87,000 |
2013/03/26 | 275 | 281 | 261 | 273 | 118,100 |
2013/03/25 | 288 | 291 | 278 | 278 | 71,200 |
2013/03/22 | 299 | 300 | 286 | 287 | 178,000 |
2013/03/21 | 303 | 339 | 303 | 315 | 1,054,000 |
2013/03/19 | 250 | 288 | 250 | 282 | 727,200 |
2013/03/18 | 247 | 250 | 239 | 242 | 89,000 |
2013/03/15 | 234 | 250 | 234 | 247 | 85,700 |
2013/03/14 | 231 | 237 | 226 | 237 | 66,700 |
2013/03/13 | 237 | 270 | 222 | 226 | 319,100 |
2013/03/12 | 235 | 235 | 225 | 231 | 71,100 |
2013/03/11 | 229 | 236 | 229 | 232 | 72,200 |
2013/03/08 | 224 | 232 | 223 | 229 | 74,700 |
2013/03/07 | 223 | 235 | 222 | 231 | 68,600 |
2013/03/06 | 224 | 227 | 222 | 223 | 42,200 |
2013/03/05 | 223 | 229 | 223 | 226 | 48,200 |
2013/03/04 | 222 | 224 | 216 | 222 | 63,900 |
2013/03/01 | 220 | 223 | 215 | 221 | 52,300 |
2013/02/28 | 220 | 220 | 215 | 220 | 41,000 |
2013/02/27 | 211 | 225 | 210 | 218 | 46,700 |
2013/02/26 | 215 | 223 | 205 | 215 | 78,000 |
2013/02/25 | 209 | 225 | 209 | 219 | 170,100 |
2013/02/22 | 201 | 211 | 200 | 209 | 97,100 |
2013/02/21 | 199 | 213 | 196 | 204 | 214,900 |
2013/02/20 | 195 | 204 | 194 | 202 | 112,800 |
2013/02/19 | 198 | 198 | 195 | 196 | 49,600 |
2013/02/18 | 184 | 193 | 183 | 193 | 61,900 |
2013/02/15 | 183 | 186 | 180 | 183 | 67,200 |
2013/02/14 | 184 | 185 | 182 | 183 | 55,800 |
2013/02/13 | 197 | 197 | 184 | 184 | 86,200 |
2013/02/12 | 200 | 201 | 198 | 198 | 38,700 |
2013/02/08 | 202 | 202 | 196 | 197 | 58,800 |
2013/02/07 | 200 | 205 | 200 | 202 | 72,000 |
2013/02/06 | 201 | 202 | 200 | 201 | 27,400 |
2013/02/05 | 202 | 202 | 198 | 198 | 45,500 |
2013/02/04 | 205 | 205 | 201 | 204 | 38,300 |
2013/02/01 | 206 | 206 | 201 | 201 | 37,800 |
2013/01/31 | 205 | 205 | 202 | 202 | 83,900 |
2013/01/30 | 205 | 205 | 202 | 204 | 43,800 |
2013/01/29 | 205 | 207 | 202 | 205 | 116,900 |
2013/01/28 | 203 | 206 | 198 | 204 | 127,200 |
2013/01/25 | 200 | 204 | 198 | 201 | 125,000 |
2013/01/24 | 195 | 201 | 194 | 199 | 79,900 |
2013/01/23 | 198 | 199 | 193 | 193 | 83,900 |
2013/01/22 | 196 | 204 | 192 | 197 | 171,700 |
2013/01/21 | 191 | 201 | 191 | 193 | 151,900 |
2013/01/18 | 190 | 192 | 190 | 192 | 60,500 |
2013/01/17 | 191 | 193 | 187 | 188 | 53,900 |
2013/01/16 | 192 | 193 | 190 | 191 | 35,100 |
2013/01/15 | 196 | 196 | 191 | 193 | 79,800 |
2013/01/11 | 198 | 200 | 193 | 193 | 148,800 |
2013/01/10 | 197 | 205 | 197 | 199 | 110,100 |
2013/01/09 | 191 | 209 | 188 | 193 | 328,500 |
2013/01/08 | 192 | 195 | 190 | 191 | 55,000 |
2013/01/07 | 193 | 195 | 190 | 191 | 63,800 |
2013/01/04 | 195 | 195 | 189 | 190 | 54,300 |