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 |
---|---|---|---|---|---|
2015/12/30 | 477 | 490 | 477 | 488 | 52,300 |
2015/12/29 | 473 | 483 | 463 | 482 | 65,400 |
2015/12/28 | 468 | 477 | 463 | 474 | 60,400 |
2015/12/25 | 451 | 461 | 431 | 445 | 249,700 |
2015/12/24 | 468 | 469 | 450 | 450 | 146,300 |
2015/12/22 | 477 | 482 | 469 | 470 | 114,500 |
2015/12/21 | 474 | 482 | 473 | 479 | 96,800 |
2015/12/18 | 488 | 496 | 478 | 481 | 88,900 |
2015/12/17 | 495 | 501 | 491 | 494 | 108,500 |
2015/12/16 | 493 | 497 | 489 | 497 | 61,500 |
2015/12/15 | 504 | 504 | 486 | 487 | 115,000 |
2015/12/14 | 494 | 501 | 488 | 496 | 67,300 |
2015/12/11 | 501 | 510 | 499 | 507 | 93,100 |
2015/12/10 | 504 | 507 | 502 | 504 | 93,400 |
2015/12/09 | 523 | 523 | 505 | 514 | 105,400 |
2015/12/08 | 534 | 538 | 528 | 529 | 65,600 |
2015/12/07 | 539 | 542 | 532 | 534 | 73,500 |
2015/12/04 | 537 | 542 | 533 | 539 | 45,600 |
2015/12/03 | 554 | 555 | 544 | 548 | 49,000 |
2015/12/02 | 557 | 557 | 544 | 547 | 47,800 |
2015/12/01 | 552 | 558 | 549 | 556 | 91,600 |
2015/11/30 | 549 | 553 | 548 | 553 | 41,600 |
2015/11/27 | 547 | 551 | 545 | 549 | 34,600 |
2015/11/26 | 546 | 547 | 541 | 544 | 40,600 |
2015/11/25 | 552 | 555 | 545 | 546 | 46,000 |
2015/11/24 | 546 | 552 | 543 | 552 | 77,300 |
2015/11/20 | 542 | 546 | 540 | 546 | 50,500 |
2015/11/19 | 542 | 542 | 535 | 539 | 46,400 |
2015/11/18 | 546 | 548 | 529 | 533 | 83,100 |
2015/11/17 | 520 | 544 | 520 | 538 | 127,400 |
2015/11/16 | 521 | 522 | 511 | 512 | 71,800 |
2015/11/13 | 528 | 534 | 522 | 532 | 131,600 |
2015/11/12 | 510 | 532 | 510 | 529 | 193,300 |
2015/11/11 | 496 | 510 | 491 | 507 | 71,100 |
2015/11/10 | 498 | 500 | 492 | 496 | 57,900 |
2015/11/09 | 496 | 505 | 488 | 504 | 100,700 |
2015/11/06 | 470 | 496 | 468 | 493 | 127,400 |
2015/11/05 | 494 | 497 | 466 | 467 | 215,200 |
2015/11/04 | 500 | 519 | 486 | 493 | 132,700 |
2015/11/02 | 484 | 497 | 482 | 496 | 82,600 |
2015/10/30 | 500 | 510 | 481 | 486 | 245,400 |
2015/10/29 | 485 | 497 | 475 | 493 | 106,600 |
2015/10/28 | 489 | 490 | 481 | 487 | 60,900 |
2015/10/27 | 495 | 497 | 485 | 486 | 52,400 |
2015/10/26 | 508 | 511 | 492 | 495 | 96,400 |
2015/10/23 | 497 | 510 | 495 | 505 | 73,600 |
2015/10/22 | 497 | 497 | 485 | 493 | 25,100 |
2015/10/21 | 486 | 495 | 486 | 494 | 43,200 |
2015/10/20 | 489 | 492 | 486 | 490 | 30,500 |
2015/10/19 | 494 | 497 | 481 | 487 | 77,400 |
2015/10/16 | 482 | 488 | 474 | 487 | 69,500 |
2015/10/15 | 464 | 480 | 464 | 474 | 52,900 |
2015/10/14 | 473 | 476 | 467 | 467 | 39,500 |
2015/10/13 | 478 | 483 | 471 | 473 | 79,600 |
2015/10/09 | 461 | 478 | 460 | 478 | 62,300 |
2015/10/08 | 463 | 466 | 453 | 456 | 38,200 |
2015/10/07 | 460 | 463 | 455 | 462 | 31,600 |
2015/10/06 | 457 | 460 | 453 | 455 | 42,600 |
2015/10/05 | 445 | 456 | 444 | 449 | 45,700 |
2015/10/02 | 441 | 447 | 434 | 442 | 49,000 |
2015/10/01 | 437 | 450 | 436 | 442 | 48,600 |
2015/09/30 | 418 | 434 | 418 | 429 | 33,900 |
2015/09/29 | 434 | 434 | 418 | 418 | 87,100 |
2015/09/28 | 451 | 454 | 437 | 442 | 49,300 |
2015/09/25 | 446 | 452 | 442 | 450 | 40,900 |
2015/09/24 | 448 | 452 | 440 | 442 | 45,300 |
2015/09/18 | 459 | 459 | 451 | 452 | 25,400 |
2015/09/17 | 468 | 468 | 451 | 460 | 54,600 |
2015/09/16 | 457 | 464 | 456 | 461 | 40,500 |
2015/09/15 | 452 | 470 | 451 | 454 | 36,700 |
2015/09/14 | 461 | 469 | 452 | 452 | 33,400 |
2015/09/11 | 458 | 462 | 455 | 457 | 56,200 |
2015/09/10 | 440 | 456 | 439 | 453 | 37,100 |
2015/09/09 | 440 | 452 | 440 | 450 | 60,900 |
2015/09/08 | 446 | 451 | 431 | 432 | 52,400 |
2015/09/07 | 446 | 458 | 440 | 446 | 64,800 |
2015/09/04 | 458 | 465 | 443 | 454 | 85,100 |
2015/09/03 | 455 | 468 | 455 | 455 | 46,200 |
2015/09/02 | 449 | 466 | 438 | 452 | 134,800 |
2015/09/01 | 488 | 490 | 460 | 462 | 98,100 |
2015/08/31 | 488 | 494 | 480 | 485 | 110,800 |
2015/08/28 | 461 | 475 | 461 | 466 | 104,600 |
2015/08/27 | 463 | 463 | 446 | 447 | 85,700 |
2015/08/26 | 427 | 444 | 417 | 431 | 288,600 |
2015/08/25 | 391 | 475 | 391 | 424 | 313,200 |
2015/08/24 | 498 | 498 | 455 | 463 | 196,800 |
2015/08/21 | 520 | 521 | 510 | 511 | 100,400 |
2015/08/20 | 551 | 552 | 535 | 536 | 90,000 |
2015/08/19 | 563 | 565 | 554 | 554 | 47,000 |
2015/08/18 | 569 | 570 | 564 | 569 | 41,200 |
2015/08/17 | 565 | 565 | 557 | 563 | 43,500 |
2015/08/14 | 570 | 570 | 559 | 561 | 56,300 |
2015/08/13 | 576 | 580 | 567 | 571 | 49,500 |
2015/08/12 | 586 | 591 | 578 | 582 | 92,000 |
2015/08/11 | 583 | 592 | 582 | 590 | 60,100 |
2015/08/10 | 586 | 588 | 571 | 583 | 64,100 |
2015/08/07 | 578 | 588 | 578 | 587 | 62,900 |
2015/08/06 | 579 | 587 | 579 | 582 | 57,700 |
2015/08/05 | 569 | 586 | 569 | 579 | 76,300 |
2015/08/04 | 566 | 582 | 565 | 575 | 97,800 |
2015/08/03 | 575 | 580 | 567 | 572 | 74,900 |
2015/07/31 | 554 | 578 | 553 | 574 | 92,200 |
2015/07/30 | 553 | 559 | 552 | 555 | 40,000 |
2015/07/29 | 561 | 562 | 549 | 551 | 83,900 |
2015/07/28 | 556 | 568 | 553 | 563 | 53,200 |
2015/07/27 | 572 | 572 | 561 | 561 | 41,700 |
2015/07/24 | 580 | 580 | 570 | 573 | 39,100 |
2015/07/23 | 575 | 577 | 570 | 572 | 37,300 |
2015/07/22 | 581 | 583 | 572 | 572 | 64,700 |
2015/07/21 | 590 | 590 | 582 | 584 | 55,700 |
2015/07/17 | 583 | 586 | 580 | 583 | 33,600 |
2015/07/16 | 589 | 591 | 577 | 579 | 75,200 |
2015/07/15 | 591 | 592 | 579 | 587 | 57,100 |
2015/07/14 | 597 | 599 | 587 | 591 | 61,200 |
2015/07/13 | 586 | 595 | 577 | 595 | 115,300 |
2015/07/10 | 560 | 578 | 560 | 567 | 98,000 |
2015/07/09 | 550 | 569 | 531 | 562 | 158,200 |
2015/07/08 | 583 | 585 | 571 | 579 | 130,400 |
2015/07/07 | 595 | 595 | 580 | 583 | 51,200 |
2015/07/06 | 599 | 599 | 580 | 580 | 103,600 |
2015/07/03 | 605 | 612 | 601 | 607 | 90,200 |
2015/07/02 | 608 | 614 | 599 | 605 | 94,100 |
2015/07/01 | 585 | 608 | 583 | 605 | 87,700 |
2015/06/30 | 587 | 593 | 575 | 586 | 154,700 |
2015/06/29 | 583 | 598 | 581 | 586 | 112,800 |
2015/06/26 | 600 | 608 | 599 | 608 | 70,900 |
2015/06/25 | 606 | 611 | 596 | 598 | 90,000 |
2015/06/24 | 594 | 603 | 590 | 603 | 87,800 |
2015/06/23 | 590 | 595 | 588 | 591 | 79,200 |
2015/06/22 | 595 | 595 | 580 | 586 | 187,700 |
2015/06/19 | 605 | 606 | 592 | 595 | 130,200 |
2015/06/18 | 612 | 612 | 594 | 599 | 116,300 |
2015/06/17 | 618 | 627 | 613 | 614 | 85,200 |
2015/06/16 | 626 | 635 | 618 | 618 | 158,600 |
2015/06/15 | 629 | 631 | 618 | 628 | 138,400 |
2015/06/12 | 611 | 629 | 608 | 629 | 329,400 |
2015/06/11 | 598 | 612 | 594 | 612 | 82,400 |
2015/06/10 | 598 | 605 | 591 | 591 | 77,800 |
2015/06/09 | 611 | 613 | 598 | 598 | 86,800 |
2015/06/08 | 602 | 612 | 602 | 612 | 114,300 |
2015/06/05 | 608 | 610 | 593 | 598 | 104,400 |
2015/06/04 | 614 | 620 | 606 | 612 | 125,500 |
2015/06/03 | 618 | 619 | 602 | 604 | 125,400 |
2015/06/02 | 605 | 618 | 604 | 616 | 220,000 |
2015/06/01 | 589 | 605 | 585 | 604 | 204,500 |
2015/05/29 | 581 | 585 | 574 | 579 | 119,800 |
2015/05/28 | 577 | 580 | 569 | 573 | 95,300 |
2015/05/27 | 575 | 587 | 568 | 572 | 135,300 |
2015/05/26 | 581 | 584 | 570 | 572 | 95,500 |
2015/05/25 | 594 | 594 | 582 | 583 | 106,900 |
2015/05/22 | 573 | 588 | 572 | 585 | 117,400 |
2015/05/21 | 570 | 574 | 567 | 569 | 81,900 |
2015/05/20 | 563 | 570 | 563 | 570 | 82,300 |
2015/05/19 | 550 | 563 | 550 | 562 | 124,500 |
2015/05/18 | 554 | 555 | 542 | 549 | 220,200 |
2015/05/15 | 575 | 575 | 546 | 552 | 463,900 |
2015/05/14 | 585 | 588 | 580 | 582 | 110,900 |
2015/05/13 | 592 | 592 | 580 | 586 | 148,800 |
2015/05/12 | 595 | 602 | 590 | 598 | 119,500 |
2015/05/11 | 610 | 610 | 600 | 605 | 85,100 |
2015/05/08 | 589 | 609 | 589 | 600 | 81,900 |
2015/05/07 | 595 | 602 | 583 | 584 | 117,500 |
2015/05/01 | 595 | 602 | 593 | 598 | 84,100 |
2015/04/30 | 615 | 615 | 596 | 600 | 146,200 |
2015/04/28 | 623 | 627 | 608 | 614 | 233,500 |
2015/04/27 | 606 | 608 | 603 | 604 | 38,200 |
2015/04/24 | 606 | 614 | 598 | 611 | 73,400 |
2015/04/23 | 613 | 614 | 609 | 609 | 30,800 |
2015/04/22 | 611 | 614 | 608 | 611 | 42,600 |
2015/04/21 | 606 | 614 | 606 | 610 | 30,700 |
2015/04/20 | 607 | 620 | 604 | 606 | 104,500 |
2015/04/17 | 620 | 623 | 615 | 618 | 73,700 |
2015/04/16 | 613 | 620 | 611 | 620 | 138,300 |
2015/04/15 | 627 | 627 | 620 | 620 | 48,900 |
2015/04/14 | 614 | 627 | 613 | 627 | 124,500 |
2015/04/13 | 605 | 613 | 605 | 613 | 78,100 |
2015/04/10 | 606 | 608 | 604 | 605 | 43,500 |
2015/04/09 | 606 | 608 | 605 | 606 | 39,500 |
2015/04/08 | 607 | 611 | 601 | 606 | 62,800 |
2015/04/07 | 601 | 607 | 600 | 605 | 41,400 |
2015/04/06 | 602 | 604 | 597 | 601 | 60,200 |
2015/04/03 | 600 | 605 | 599 | 604 | 62,400 |
2015/04/02 | 588 | 603 | 587 | 600 | 119,700 |
2015/04/01 | 589 | 593 | 563 | 577 | 267,200 |
2015/03/31 | 594 | 606 | 589 | 600 | 90,500 |
2015/03/30 | 596 | 598 | 584 | 587 | 71,100 |
2015/03/27 | 593 | 614 | 581 | 586 | 154,800 |
2015/03/26 | 602 | 605 | 596 | 597 | 118,800 |
2015/03/25 | 619 | 621 | 602 | 609 | 148,700 |
2015/03/24 | 622 | 624 | 616 | 617 | 71,800 |
2015/03/23 | 632 | 634 | 615 | 617 | 139,500 |
2015/03/20 | 631 | 637 | 626 | 627 | 89,200 |
2015/03/19 | 629 | 638 | 627 | 635 | 119,100 |
2015/03/18 | 616 | 628 | 616 | 626 | 82,200 |
2015/03/17 | 618 | 623 | 616 | 616 | 85,100 |
2015/03/16 | 612 | 621 | 610 | 617 | 109,800 |
2015/03/13 | 615 | 616 | 607 | 610 | 180,100 |
2015/03/12 | 621 | 625 | 617 | 617 | 83,400 |
2015/03/11 | 600 | 621 | 600 | 616 | 88,400 |
2015/03/10 | 609 | 615 | 604 | 605 | 73,500 |
2015/03/09 | 610 | 622 | 604 | 609 | 83,600 |
2015/03/06 | 623 | 623 | 610 | 611 | 75,000 |
2015/03/05 | 614 | 620 | 614 | 619 | 39,200 |
2015/03/04 | 610 | 618 | 603 | 615 | 109,000 |
2015/03/03 | 635 | 637 | 615 | 618 | 116,500 |
2015/03/02 | 641 | 648 | 632 | 635 | 98,800 |
2015/02/27 | 634 | 639 | 631 | 636 | 124,800 |
2015/02/26 | 635 | 643 | 627 | 630 | 175,900 |
2015/02/25 | 622 | 640 | 618 | 632 | 316,800 |
2015/02/24 | 620 | 622 | 611 | 612 | 162,600 |
2015/02/23 | 619 | 624 | 615 | 617 | 297,300 |
2015/02/20 | 618 | 618 | 604 | 612 | 418,600 |
2015/02/19 | 596 | 604 | 584 | 603 | 277,700 |
2015/02/18 | 576 | 584 | 576 | 583 | 143,500 |
2015/02/17 | 559 | 589 | 556 | 566 | 209,700 |
2015/02/16 | 555 | 560 | 551 | 555 | 108,800 |
2015/02/13 | 555 | 557 | 551 | 554 | 107,400 |
2015/02/12 | 555 | 562 | 552 | 555 | 113,500 |
2015/02/10 | 555 | 559 | 551 | 553 | 93,000 |
2015/02/09 | 550 | 557 | 548 | 557 | 86,400 |
2015/02/06 | 536 | 544 | 531 | 542 | 150,700 |
2015/02/05 | 563 | 563 | 527 | 534 | 302,400 |
2015/02/04 | 580 | 581 | 561 | 563 | 224,000 |
2015/02/03 | 597 | 600 | 574 | 575 | 165,300 |
2015/02/02 | 594 | 606 | 576 | 597 | 200,300 |
2015/01/30 | 619 | 620 | 572 | 588 | 511,300 |
2015/01/29 | 598 | 616 | 592 | 600 | 201,000 |
2015/01/28 | 587 | 595 | 582 | 595 | 96,000 |
2015/01/27 | 589 | 598 | 584 | 588 | 148,300 |
2015/01/26 | 583 | 588 | 580 | 584 | 68,600 |
2015/01/23 | 588 | 589 | 581 | 583 | 78,700 |
2015/01/22 | 591 | 593 | 578 | 582 | 94,800 |
2015/01/21 | 586 | 597 | 585 | 594 | 97,900 |
2015/01/20 | 581 | 593 | 581 | 586 | 148,000 |
2015/01/19 | 595 | 595 | 576 | 580 | 120,300 |
2015/01/16 | 595 | 595 | 578 | 589 | 174,600 |
2015/01/15 | 605 | 613 | 590 | 609 | 149,300 |
2015/01/14 | 575 | 605 | 574 | 595 | 227,900 |
2015/01/13 | 595 | 595 | 572 | 583 | 136,500 |
2015/01/09 | 600 | 605 | 595 | 596 | 65,800 |
2015/01/08 | 600 | 609 | 592 | 595 | 99,000 |
2015/01/07 | 594 | 600 | 584 | 592 | 136,800 |
2015/01/06 | 609 | 611 | 594 | 596 | 150,900 |
2015/01/05 | 626 | 627 | 618 | 619 | 101,200 |