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 |
---|---|---|---|---|---|
2014/12/30 | 632 | 637 | 625 | 628 | 119,000 |
2014/12/29 | 621 | 638 | 610 | 637 | 224,400 |
2014/12/26 | 600 | 630 | 600 | 611 | 296,400 |
2014/12/25 | 602 | 612 | 584 | 599 | 478,400 |
2014/12/24 | 619 | 619 | 604 | 608 | 297,200 |
2014/12/22 | 631 | 636 | 612 | 617 | 244,700 |
2014/12/19 | 641 | 649 | 620 | 625 | 182,400 |
2014/12/18 | 633 | 647 | 631 | 634 | 191,400 |
2014/12/17 | 625 | 635 | 615 | 621 | 261,100 |
2014/12/16 | 656 | 659 | 625 | 629 | 317,400 |
2014/12/15 | 691 | 691 | 665 | 669 | 145,700 |
2014/12/12 | 672 | 704 | 672 | 689 | 215,300 |
2014/12/11 | 660 | 674 | 657 | 672 | 109,600 |
2014/12/10 | 662 | 670 | 657 | 661 | 159,800 |
2014/12/09 | 689 | 689 | 671 | 675 | 193,900 |
2014/12/08 | 704 | 707 | 685 | 691 | 279,900 |
2014/12/05 | 698 | 701 | 690 | 697 | 191,200 |
2014/12/04 | 700 | 700 | 683 | 688 | 98,300 |
2014/12/03 | 694 | 707 | 687 | 692 | 349,200 |
2014/12/02 | 697 | 707 | 696 | 702 | 170,000 |
2014/12/01 | 707 | 708 | 695 | 698 | 99,200 |
2014/11/28 | 706 | 710 | 691 | 694 | 152,000 |
2014/11/27 | 719 | 723 | 702 | 702 | 102,800 |
2014/11/26 | 727 | 727 | 710 | 718 | 378,600 |
2014/11/25 | 690 | 725 | 687 | 723 | 369,200 |
2014/11/21 | 663 | 689 | 653 | 685 | 235,800 |
2014/11/20 | 673 | 685 | 664 | 665 | 121,500 |
2014/11/19 | 690 | 693 | 676 | 676 | 111,200 |
2014/11/18 | 667 | 705 | 666 | 688 | 425,400 |
2014/11/17 | 701 | 703 | 683 | 691 | 226,300 |
2014/11/14 | 703 | 703 | 685 | 697 | 152,300 |
2014/11/13 | 703 | 704 | 686 | 697 | 148,300 |
2014/11/12 | 709 | 715 | 694 | 703 | 196,700 |
2014/11/11 | 679 | 710 | 679 | 707 | 284,400 |
2014/11/10 | 677 | 684 | 667 | 679 | 228,100 |
2014/11/07 | 709 | 709 | 686 | 690 | 257,500 |
2014/11/06 | 710 | 729 | 692 | 699 | 432,000 |
2014/11/05 | 697 | 710 | 677 | 707 | 363,700 |
2014/11/04 | 710 | 719 | 696 | 705 | 668,400 |
2014/10/31 | 684 | 684 | 663 | 673 | 290,100 |
2014/10/30 | 660 | 693 | 660 | 669 | 422,200 |
2014/10/29 | 683 | 707 | 652 | 660 | 724,100 |
2014/10/28 | 720 | 725 | 652 | 673 | 1,335,700 |
2014/10/27 | 739 | 760 | 725 | 760 | 452,600 |
2014/10/24 | 726 | 735 | 714 | 732 | 261,500 |
2014/10/23 | 705 | 720 | 696 | 707 | 252,400 |
2014/10/22 | 680 | 708 | 667 | 699 | 256,500 |
2014/10/21 | 681 | 693 | 660 | 660 | 162,200 |
2014/10/20 | 689 | 702 | 669 | 677 | 258,100 |
2014/10/17 | 624 | 693 | 624 | 650 | 465,700 |
2014/10/16 | 585 | 633 | 584 | 624 | 423,100 |
2014/10/15 | 590 | 605 | 570 | 595 | 201,300 |
2014/10/14 | 594 | 598 | 577 | 586 | 373,000 |
2014/10/10 | 650 | 651 | 610 | 620 | 306,600 |
2014/10/09 | 720 | 720 | 664 | 667 | 164,900 |
2014/10/08 | 675 | 702 | 669 | 698 | 156,300 |
2014/10/07 | 728 | 730 | 701 | 706 | 215,800 |
2014/10/06 | 710 | 747 | 707 | 726 | 381,500 |
2014/10/03 | 663 | 700 | 662 | 700 | 200,800 |
2014/10/02 | 676 | 686 | 655 | 658 | 232,000 |
2014/10/01 | 705 | 725 | 680 | 685 | 401,200 |
2014/09/30 | 680 | 703 | 676 | 700 | 209,200 |
2014/09/29 | 695 | 695 | 664 | 683 | 170,900 |
2014/09/26 | 657 | 685 | 655 | 678 | 154,100 |
2014/09/25 | 661 | 678 | 656 | 664 | 84,500 |
2014/09/24 | 660 | 665 | 652 | 659 | 117,900 |
2014/09/22 | 672 | 673 | 652 | 669 | 122,500 |
2014/09/19 | 659 | 683 | 659 | 669 | 212,000 |
2014/09/18 | 682 | 684 | 654 | 660 | 173,300 |
2014/09/17 | 633 | 705 | 629 | 670 | 630,300 |
2014/09/16 | 630 | 630 | 619 | 628 | 63,700 |
2014/09/12 | 611 | 627 | 609 | 618 | 152,600 |
2014/09/11 | 612 | 624 | 608 | 611 | 74,000 |
2014/09/10 | 619 | 620 | 603 | 611 | 81,300 |
2014/09/09 | 648 | 648 | 614 | 619 | 147,200 |
2014/09/08 | 607 | 640 | 589 | 637 | 242,900 |
2014/09/05 | 630 | 635 | 606 | 611 | 120,000 |
2014/09/04 | 641 | 641 | 618 | 623 | 127,700 |
2014/09/03 | 651 | 653 | 637 | 641 | 166,700 |
2014/09/02 | 672 | 680 | 640 | 649 | 249,800 |
2014/09/01 | 615 | 657 | 613 | 652 | 249,000 |
2014/08/29 | 618 | 618 | 600 | 610 | 163,300 |
2014/08/28 | 591 | 635 | 591 | 615 | 240,400 |
2014/08/27 | 573 | 593 | 573 | 589 | 110,800 |
2014/08/26 | 590 | 605 | 567 | 571 | 355,100 |
2014/08/25 | 570 | 590 | 563 | 586 | 141,800 |
2014/08/22 | 571 | 581 | 557 | 565 | 183,900 |
2014/08/21 | 557 | 568 | 534 | 567 | 189,500 |
2014/08/20 | 570 | 575 | 555 | 562 | 128,400 |
2014/08/19 | 575 | 580 | 543 | 552 | 241,600 |
2014/08/18 | 553 | 572 | 541 | 568 | 253,900 |
2014/08/15 | 527 | 549 | 524 | 545 | 142,500 |
2014/08/14 | 505 | 526 | 500 | 524 | 169,600 |
2014/08/13 | 496 | 529 | 496 | 501 | 176,800 |
2014/08/12 | 514 | 518 | 492 | 495 | 129,800 |
2014/08/11 | 530 | 530 | 506 | 513 | 129,100 |
2014/08/08 | 530 | 535 | 501 | 513 | 103,900 |
2014/08/07 | 534 | 550 | 533 | 542 | 63,600 |
2014/08/06 | 550 | 565 | 542 | 543 | 114,000 |
2014/08/05 | 570 | 598 | 560 | 564 | 164,300 |
2014/08/04 | 574 | 591 | 543 | 579 | 210,500 |
2014/08/01 | 533 | 595 | 530 | 586 | 369,500 |
2014/07/31 | 531 | 595 | 531 | 540 | 619,600 |
2014/07/30 | 494 | 525 | 493 | 517 | 232,300 |
2014/07/29 | 475 | 485 | 465 | 484 | 61,400 |
2014/07/28 | 476 | 481 | 474 | 481 | 30,000 |
2014/07/25 | 483 | 484 | 472 | 478 | 46,900 |
2014/07/24 | 480 | 481 | 473 | 476 | 54,700 |
2014/07/23 | 478 | 487 | 476 | 479 | 40,600 |
2014/07/22 | 479 | 485 | 477 | 484 | 15,300 |
2014/07/18 | 474 | 487 | 466 | 485 | 73,100 |
2014/07/17 | 495 | 499 | 478 | 483 | 101,800 |
2014/07/16 | 497 | 512 | 495 | 495 | 68,300 |
2014/07/15 | 490 | 520 | 487 | 495 | 236,600 |
2014/07/14 | 456 | 498 | 456 | 487 | 116,500 |
2014/07/11 | 456 | 457 | 440 | 456 | 60,700 |
2014/07/10 | 470 | 470 | 447 | 448 | 50,500 |
2014/07/09 | 455 | 464 | 455 | 457 | 49,800 |
2014/07/08 | 445 | 473 | 445 | 462 | 103,500 |
2014/07/07 | 443 | 457 | 437 | 453 | 45,100 |
2014/07/04 | 460 | 460 | 444 | 451 | 76,000 |
2014/07/03 | 440 | 462 | 436 | 451 | 123,300 |
2014/07/02 | 441 | 443 | 430 | 439 | 70,600 |
2014/07/01 | 430 | 444 | 424 | 441 | 167,100 |
2014/06/30 | 400 | 432 | 400 | 423 | 185,100 |
2014/06/27 | 408 | 410 | 401 | 406 | 57,200 |
2014/06/26 | 409 | 430 | 406 | 410 | 153,600 |
2014/06/25 | 407 | 408 | 403 | 403 | 61,100 |
2014/06/24 | 411 | 411 | 402 | 410 | 37,600 |
2014/06/23 | 404 | 413 | 402 | 407 | 52,600 |
2014/06/20 | 403 | 404 | 399 | 401 | 44,100 |
2014/06/19 | 404 | 405 | 400 | 401 | 30,100 |
2014/06/18 | 393 | 405 | 390 | 404 | 67,500 |
2014/06/17 | 388 | 392 | 386 | 388 | 42,500 |
2014/06/16 | 390 | 394 | 383 | 384 | 25,700 |
2014/06/13 | 382 | 391 | 382 | 387 | 54,100 |
2014/06/12 | 390 | 391 | 385 | 390 | 30,500 |
2014/06/11 | 385 | 394 | 384 | 391 | 28,400 |
2014/06/10 | 390 | 392 | 383 | 389 | 83,500 |
2014/06/09 | 392 | 401 | 385 | 387 | 73,700 |
2014/06/06 | 392 | 392 | 384 | 387 | 39,100 |
2014/06/05 | 390 | 391 | 386 | 389 | 50,900 |
2014/06/04 | 393 | 393 | 382 | 388 | 36,400 |
2014/06/03 | 393 | 394 | 388 | 390 | 31,400 |
2014/06/02 | 388 | 388 | 385 | 387 | 47,700 |
2014/05/30 | 388 | 390 | 382 | 385 | 45,800 |
2014/05/29 | 385 | 391 | 381 | 384 | 35,500 |
2014/05/28 | 381 | 397 | 381 | 388 | 123,800 |
2014/05/27 | 376 | 378 | 369 | 377 | 35,600 |
2014/05/26 | 381 | 381 | 372 | 376 | 36,500 |
2014/05/23 | 359 | 382 | 355 | 378 | 70,000 |
2014/05/22 | 358 | 358 | 349 | 355 | 46,400 |
2014/05/21 | 347 | 349 | 344 | 346 | 31,800 |
2014/05/20 | 359 | 364 | 351 | 351 | 44,600 |
2014/05/19 | 367 | 368 | 357 | 358 | 28,300 |
2014/05/16 | 367 | 371 | 363 | 366 | 49,300 |
2014/05/15 | 371 | 380 | 368 | 377 | 51,100 |
2014/05/14 | 367 | 383 | 363 | 379 | 98,400 |
2014/05/13 | 391 | 420 | 375 | 375 | 564,600 |
2014/05/12 | 345 | 356 | 343 | 351 | 55,800 |
2014/05/09 | 341 | 348 | 340 | 346 | 18,800 |
2014/05/08 | 340 | 343 | 340 | 341 | 9,300 |
2014/05/07 | 348 | 348 | 340 | 340 | 28,400 |
2014/05/02 | 350 | 352 | 341 | 348 | 26,400 |
2014/05/01 | 338 | 349 | 338 | 349 | 14,800 |
2014/04/30 | 350 | 354 | 345 | 346 | 27,900 |
2014/04/28 | 358 | 358 | 346 | 354 | 10,000 |
2014/04/25 | 360 | 360 | 352 | 357 | 23,300 |
2014/04/24 | 360 | 360 | 355 | 358 | 7,100 |
2014/04/23 | 356 | 361 | 356 | 358 | 15,000 |
2014/04/22 | 360 | 361 | 356 | 357 | 12,800 |
2014/04/21 | 356 | 362 | 356 | 360 | 5,900 |
2014/04/18 | 367 | 367 | 356 | 359 | 15,400 |
2014/04/17 | 363 | 364 | 358 | 359 | 11,400 |
2014/04/16 | 348 | 359 | 348 | 359 | 13,200 |
2014/04/15 | 354 | 360 | 349 | 349 | 16,200 |
2014/04/14 | 352 | 360 | 347 | 354 | 11,900 |
2014/04/11 | 346 | 354 | 344 | 352 | 25,200 |
2014/04/10 | 352 | 359 | 352 | 353 | 23,600 |
2014/04/09 | 363 | 363 | 352 | 352 | 33,300 |
2014/04/08 | 371 | 372 | 361 | 363 | 26,000 |
2014/04/07 | 377 | 384 | 372 | 373 | 24,900 |
2014/04/04 | 380 | 383 | 378 | 379 | 16,000 |
2014/04/03 | 386 | 390 | 380 | 380 | 47,100 |
2014/04/02 | 400 | 402 | 387 | 391 | 39,700 |
2014/04/01 | 397 | 400 | 387 | 400 | 25,400 |
2014/03/31 | 386 | 397 | 380 | 393 | 31,800 |
2014/03/28 | 380 | 382 | 370 | 382 | 14,800 |
2014/03/27 | 371 | 382 | 366 | 380 | 30,600 |
2014/03/26 | 390 | 390 | 381 | 384 | 31,900 |
2014/03/25 | 389 | 389 | 381 | 385 | 25,600 |
2014/03/24 | 370 | 386 | 370 | 379 | 27,100 |
2014/03/20 | 370 | 375 | 368 | 371 | 29,700 |
2014/03/19 | 370 | 381 | 370 | 372 | 26,500 |
2014/03/18 | 398 | 398 | 374 | 374 | 50,000 |
2014/03/17 | 374 | 376 | 366 | 366 | 18,600 |
2014/03/14 | 381 | 386 | 372 | 372 | 75,400 |
2014/03/13 | 390 | 399 | 389 | 392 | 34,900 |
2014/03/12 | 406 | 410 | 397 | 398 | 35,400 |
2014/03/11 | 406 | 412 | 405 | 409 | 28,200 |
2014/03/10 | 414 | 415 | 407 | 408 | 30,200 |
2014/03/07 | 414 | 416 | 403 | 407 | 43,500 |
2014/03/06 | 412 | 419 | 400 | 411 | 50,200 |
2014/03/05 | 422 | 424 | 415 | 418 | 26,100 |
2014/03/04 | 416 | 423 | 405 | 421 | 61,000 |
2014/03/03 | 415 | 425 | 400 | 424 | 61,200 |
2014/02/28 | 419 | 423 | 413 | 422 | 96,600 |
2014/02/27 | 415 | 419 | 405 | 419 | 82,300 |
2014/02/26 | 411 | 415 | 400 | 415 | 88,000 |
2014/02/25 | 412 | 412 | 386 | 411 | 86,700 |
2014/02/24 | 403 | 413 | 397 | 410 | 53,400 |
2014/02/21 | 390 | 406 | 387 | 403 | 54,500 |
2014/02/20 | 399 | 399 | 378 | 392 | 71,200 |
2014/02/19 | 377 | 399 | 374 | 399 | 100,100 |
2014/02/18 | 383 | 385 | 365 | 382 | 47,400 |
2014/02/17 | 352 | 389 | 347 | 376 | 95,100 |
2014/02/14 | 355 | 358 | 346 | 348 | 34,000 |
2014/02/13 | 370 | 370 | 355 | 356 | 32,100 |
2014/02/12 | 373 | 375 | 366 | 366 | 25,300 |
2014/02/10 | 386 | 386 | 364 | 369 | 38,600 |
2014/02/07 | 378 | 378 | 351 | 354 | 110,500 |
2014/02/06 | 342 | 356 | 342 | 346 | 50,000 |
2014/02/05 | 355 | 355 | 331 | 343 | 51,100 |
2014/02/04 | 335 | 346 | 325 | 334 | 141,400 |
2014/02/03 | 368 | 374 | 357 | 367 | 133,200 |
2014/01/31 | 407 | 407 | 371 | 388 | 77,800 |
2014/01/30 | 400 | 401 | 390 | 392 | 45,900 |
2014/01/29 | 391 | 404 | 391 | 403 | 32,300 |
2014/01/28 | 390 | 397 | 389 | 389 | 26,800 |
2014/01/27 | 378 | 402 | 377 | 393 | 103,400 |
2014/01/24 | 400 | 405 | 400 | 402 | 58,300 |
2014/01/23 | 418 | 419 | 401 | 404 | 39,800 |
2014/01/22 | 419 | 420 | 410 | 415 | 34,600 |
2014/01/21 | 417 | 425 | 416 | 417 | 34,800 |
2014/01/20 | 420 | 424 | 414 | 416 | 50,500 |
2014/01/17 | 406 | 417 | 406 | 411 | 40,700 |
2014/01/16 | 422 | 422 | 403 | 404 | 61,800 |
2014/01/15 | 418 | 418 | 405 | 414 | 31,500 |
2014/01/14 | 416 | 416 | 402 | 403 | 94,100 |
2014/01/10 | 422 | 425 | 417 | 421 | 61,900 |
2014/01/09 | 432 | 432 | 416 | 428 | 62,500 |
2014/01/08 | 420 | 442 | 420 | 432 | 100,500 |
2014/01/07 | 438 | 438 | 420 | 421 | 113,800 |
2014/01/06 | 450 | 450 | 430 | 445 | 270,100 |