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 |
---|---|---|---|---|---|
2016/12/30 | 717 | 718 | 706 | 715 | 39,900 |
2016/12/29 | 717 | 720 | 707 | 718 | 49,500 |
2016/12/28 | 694 | 720 | 690 | 717 | 82,600 |
2016/12/27 | 698 | 700 | 689 | 690 | 41,200 |
2016/12/26 | 702 | 702 | 693 | 694 | 38,200 |
2016/12/22 | 699 | 702 | 685 | 699 | 52,500 |
2016/12/21 | 710 | 715 | 697 | 699 | 40,100 |
2016/12/20 | 710 | 711 | 703 | 711 | 32,800 |
2016/12/19 | 715 | 715 | 706 | 710 | 46,900 |
2016/12/16 | 721 | 727 | 713 | 714 | 100,000 |
2016/12/15 | 704 | 720 | 704 | 718 | 150,700 |
2016/12/14 | 705 | 705 | 686 | 702 | 83,600 |
2016/12/13 | 695 | 702 | 684 | 702 | 57,700 |
2016/12/12 | 714 | 714 | 694 | 700 | 125,600 |
2016/12/09 | 710 | 717 | 699 | 715 | 121,700 |
2016/12/08 | 703 | 710 | 699 | 707 | 95,300 |
2016/12/07 | 697 | 700 | 682 | 699 | 110,900 |
2016/12/06 | 685 | 694 | 678 | 692 | 109,000 |
2016/12/05 | 689 | 693 | 676 | 690 | 92,400 |
2016/12/02 | 667 | 688 | 664 | 686 | 206,400 |
2016/12/01 | 660 | 669 | 655 | 667 | 91,600 |
2016/11/30 | 645 | 658 | 642 | 653 | 92,100 |
2016/11/29 | 645 | 651 | 637 | 648 | 52,000 |
2016/11/28 | 657 | 657 | 643 | 654 | 55,600 |
2016/11/25 | 655 | 667 | 648 | 657 | 110,600 |
2016/11/24 | 649 | 653 | 643 | 645 | 53,900 |
2016/11/22 | 642 | 647 | 625 | 642 | 112,500 |
2016/11/21 | 660 | 660 | 646 | 649 | 108,800 |
2016/11/18 | 659 | 662 | 653 | 662 | 64,800 |
2016/11/17 | 657 | 657 | 646 | 652 | 71,200 |
2016/11/16 | 674 | 674 | 656 | 663 | 84,500 |
2016/11/15 | 678 | 678 | 653 | 671 | 126,100 |
2016/11/14 | 655 | 679 | 655 | 673 | 137,600 |
2016/11/11 | 644 | 660 | 641 | 655 | 154,700 |
2016/11/10 | 640 | 644 | 628 | 633 | 91,900 |
2016/11/09 | 644 | 644 | 592 | 606 | 160,700 |
2016/11/08 | 656 | 660 | 627 | 630 | 107,300 |
2016/11/07 | 630 | 657 | 630 | 654 | 165,100 |
2016/11/04 | 612 | 634 | 611 | 632 | 103,500 |
2016/11/02 | 639 | 639 | 615 | 621 | 97,800 |
2016/11/01 | 636 | 645 | 628 | 644 | 108,700 |
2016/10/31 | 619 | 635 | 617 | 634 | 171,700 |
2016/10/28 | 597 | 625 | 597 | 615 | 213,900 |
2016/10/27 | 605 | 617 | 603 | 617 | 127,500 |
2016/10/26 | 611 | 611 | 595 | 598 | 94,200 |
2016/10/25 | 605 | 622 | 603 | 613 | 128,700 |
2016/10/24 | 598 | 605 | 594 | 595 | 61,200 |
2016/10/21 | 600 | 605 | 595 | 597 | 89,700 |
2016/10/20 | 605 | 610 | 594 | 600 | 87,200 |
2016/10/19 | 594 | 620 | 594 | 612 | 154,300 |
2016/10/18 | 593 | 598 | 588 | 590 | 66,700 |
2016/10/17 | 603 | 603 | 595 | 598 | 50,800 |
2016/10/14 | 588 | 600 | 577 | 595 | 65,500 |
2016/10/13 | 585 | 604 | 585 | 589 | 95,100 |
2016/10/12 | 576 | 594 | 575 | 581 | 84,600 |
2016/10/11 | 570 | 587 | 570 | 585 | 76,800 |
2016/10/07 | 569 | 584 | 562 | 569 | 92,100 |
2016/10/06 | 549 | 574 | 549 | 572 | 99,400 |
2016/10/05 | 546 | 558 | 546 | 547 | 80,000 |
2016/10/04 | 543 | 550 | 541 | 544 | 62,700 |
2016/10/03 | 542 | 543 | 538 | 542 | 36,200 |
2016/09/30 | 538 | 544 | 535 | 540 | 50,800 |
2016/09/29 | 541 | 542 | 539 | 541 | 33,200 |
2016/09/28 | 532 | 541 | 530 | 541 | 47,000 |
2016/09/27 | 531 | 536 | 524 | 536 | 44,600 |
2016/09/26 | 530 | 538 | 528 | 537 | 44,300 |
2016/09/23 | 534 | 536 | 525 | 530 | 50,300 |
2016/09/21 | 523 | 535 | 519 | 535 | 47,600 |
2016/09/20 | 530 | 539 | 520 | 523 | 53,100 |
2016/09/16 | 540 | 543 | 528 | 537 | 50,400 |
2016/09/15 | 534 | 540 | 530 | 532 | 50,100 |
2016/09/14 | 525 | 539 | 525 | 535 | 51,500 |
2016/09/13 | 532 | 538 | 529 | 530 | 50,700 |
2016/09/12 | 517 | 530 | 517 | 530 | 36,800 |
2016/09/09 | 530 | 530 | 524 | 525 | 50,800 |
2016/09/08 | 515 | 526 | 515 | 525 | 31,800 |
2016/09/07 | 519 | 524 | 514 | 517 | 52,800 |
2016/09/06 | 527 | 530 | 520 | 521 | 38,000 |
2016/09/05 | 527 | 528 | 522 | 525 | 22,800 |
2016/09/02 | 525 | 525 | 517 | 521 | 12,500 |
2016/09/01 | 512 | 526 | 509 | 526 | 37,300 |
2016/08/31 | 510 | 517 | 507 | 511 | 40,000 |
2016/08/30 | 517 | 517 | 507 | 508 | 13,500 |
2016/08/29 | 512 | 517 | 507 | 516 | 30,800 |
2016/08/26 | 501 | 508 | 496 | 496 | 19,100 |
2016/08/25 | 506 | 507 | 500 | 504 | 35,800 |
2016/08/24 | 510 | 514 | 504 | 509 | 52,600 |
2016/08/23 | 528 | 528 | 516 | 517 | 20,100 |
2016/08/22 | 522 | 524 | 513 | 518 | 28,400 |
2016/08/19 | 531 | 534 | 525 | 526 | 42,700 |
2016/08/18 | 524 | 534 | 523 | 531 | 47,400 |
2016/08/17 | 510 | 528 | 510 | 527 | 64,100 |
2016/08/16 | 523 | 525 | 514 | 516 | 46,600 |
2016/08/15 | 521 | 524 | 520 | 521 | 23,500 |
2016/08/12 | 519 | 522 | 515 | 521 | 38,600 |
2016/08/10 | 514 | 516 | 505 | 515 | 19,100 |
2016/08/09 | 520 | 522 | 515 | 522 | 30,100 |
2016/08/08 | 519 | 520 | 512 | 516 | 53,700 |
2016/08/05 | 508 | 518 | 505 | 507 | 33,500 |
2016/08/04 | 502 | 516 | 502 | 516 | 48,300 |
2016/08/03 | 498 | 505 | 497 | 500 | 34,800 |
2016/08/02 | 507 | 522 | 503 | 507 | 35,300 |
2016/08/01 | 505 | 524 | 497 | 514 | 48,600 |
2016/07/29 | 505 | 520 | 494 | 505 | 107,100 |
2016/07/28 | 492 | 496 | 487 | 489 | 37,600 |
2016/07/27 | 479 | 490 | 479 | 490 | 36,400 |
2016/07/26 | 483 | 483 | 471 | 476 | 25,900 |
2016/07/25 | 488 | 489 | 478 | 484 | 45,700 |
2016/07/22 | 473 | 482 | 473 | 476 | 34,300 |
2016/07/21 | 474 | 479 | 472 | 476 | 27,400 |
2016/07/20 | 473 | 475 | 461 | 470 | 47,900 |
2016/07/19 | 475 | 479 | 471 | 473 | 34,900 |
2016/07/15 | 485 | 485 | 472 | 473 | 53,600 |
2016/07/14 | 472 | 477 | 464 | 473 | 34,400 |
2016/07/13 | 474 | 479 | 460 | 466 | 61,900 |
2016/07/12 | 464 | 471 | 456 | 457 | 49,000 |
2016/07/11 | 454 | 459 | 449 | 457 | 39,800 |
2016/07/08 | 451 | 451 | 437 | 440 | 41,200 |
2016/07/07 | 446 | 452 | 443 | 446 | 30,300 |
2016/07/06 | 448 | 450 | 440 | 449 | 47,100 |
2016/07/05 | 445 | 453 | 442 | 450 | 34,200 |
2016/07/04 | 433 | 449 | 430 | 444 | 55,600 |
2016/07/01 | 436 | 438 | 428 | 432 | 61,800 |
2016/06/30 | 438 | 442 | 431 | 433 | 47,800 |
2016/06/29 | 437 | 449 | 435 | 436 | 73,800 |
2016/06/28 | 446 | 446 | 432 | 436 | 38,100 |
2016/06/27 | 425 | 441 | 425 | 439 | 43,600 |
2016/06/24 | 469 | 470 | 413 | 423 | 90,900 |
2016/06/23 | 460 | 467 | 459 | 465 | 28,100 |
2016/06/22 | 464 | 469 | 458 | 463 | 38,300 |
2016/06/21 | 466 | 469 | 460 | 467 | 27,200 |
2016/06/20 | 469 | 470 | 460 | 464 | 31,700 |
2016/06/17 | 457 | 465 | 450 | 453 | 29,900 |
2016/06/16 | 473 | 473 | 445 | 451 | 60,500 |
2016/06/15 | 466 | 477 | 465 | 466 | 52,300 |
2016/06/14 | 483 | 486 | 464 | 466 | 61,300 |
2016/06/13 | 496 | 498 | 483 | 483 | 70,600 |
2016/06/10 | 500 | 505 | 494 | 498 | 84,700 |
2016/06/09 | 498 | 498 | 493 | 495 | 18,500 |
2016/06/08 | 498 | 500 | 495 | 499 | 44,500 |
2016/06/07 | 497 | 502 | 497 | 498 | 32,400 |
2016/06/06 | 502 | 502 | 493 | 496 | 57,800 |
2016/06/03 | 511 | 514 | 510 | 512 | 27,300 |
2016/06/02 | 512 | 514 | 510 | 510 | 41,000 |
2016/06/01 | 512 | 516 | 508 | 513 | 83,000 |
2016/05/31 | 512 | 515 | 511 | 512 | 69,200 |
2016/05/30 | 503 | 508 | 503 | 507 | 42,400 |
2016/05/27 | 502 | 508 | 498 | 503 | 55,800 |
2016/05/26 | 501 | 503 | 493 | 497 | 32,400 |
2016/05/25 | 494 | 502 | 494 | 497 | 42,100 |
2016/05/24 | 499 | 499 | 491 | 494 | 44,100 |
2016/05/23 | 505 | 505 | 492 | 500 | 69,000 |
2016/05/20 | 497 | 501 | 495 | 498 | 26,600 |
2016/05/19 | 498 | 505 | 494 | 500 | 40,900 |
2016/05/18 | 502 | 504 | 490 | 496 | 90,800 |
2016/05/17 | 507 | 513 | 497 | 504 | 101,900 |
2016/05/16 | 505 | 516 | 504 | 507 | 61,200 |
2016/05/13 | 555 | 555 | 496 | 498 | 320,200 |
2016/05/12 | 543 | 557 | 541 | 557 | 152,300 |
2016/05/11 | 536 | 545 | 532 | 545 | 118,300 |
2016/05/10 | 511 | 535 | 510 | 533 | 124,000 |
2016/05/09 | 499 | 517 | 499 | 515 | 95,700 |
2016/05/06 | 493 | 499 | 486 | 499 | 55,900 |
2016/05/02 | 483 | 487 | 481 | 485 | 62,400 |
2016/04/28 | 520 | 521 | 498 | 502 | 91,600 |
2016/04/27 | 507 | 519 | 507 | 515 | 47,700 |
2016/04/26 | 510 | 516 | 505 | 506 | 64,700 |
2016/04/25 | 519 | 520 | 508 | 520 | 67,400 |
2016/04/22 | 509 | 515 | 499 | 515 | 65,200 |
2016/04/21 | 504 | 515 | 501 | 514 | 91,300 |
2016/04/20 | 498 | 505 | 497 | 500 | 58,800 |
2016/04/19 | 489 | 500 | 487 | 497 | 43,200 |
2016/04/18 | 493 | 495 | 478 | 479 | 71,200 |
2016/04/15 | 500 | 510 | 495 | 508 | 40,600 |
2016/04/14 | 508 | 511 | 501 | 510 | 75,800 |
2016/04/13 | 491 | 506 | 491 | 504 | 35,500 |
2016/04/12 | 487 | 496 | 484 | 491 | 43,500 |
2016/04/11 | 483 | 488 | 469 | 488 | 60,000 |
2016/04/08 | 467 | 486 | 467 | 483 | 74,100 |
2016/04/07 | 488 | 492 | 475 | 477 | 51,900 |
2016/04/06 | 479 | 497 | 474 | 496 | 62,800 |
2016/04/05 | 494 | 495 | 475 | 475 | 51,800 |
2016/04/04 | 502 | 512 | 499 | 503 | 46,900 |
2016/04/01 | 517 | 517 | 494 | 502 | 117,400 |
2016/03/31 | 523 | 530 | 517 | 522 | 73,500 |
2016/03/30 | 525 | 530 | 523 | 523 | 50,700 |
2016/03/29 | 519 | 528 | 517 | 528 | 73,600 |
2016/03/28 | 531 | 535 | 524 | 535 | 106,000 |
2016/03/25 | 532 | 536 | 524 | 531 | 74,100 |
2016/03/24 | 526 | 540 | 521 | 536 | 126,100 |
2016/03/23 | 517 | 529 | 516 | 529 | 71,100 |
2016/03/22 | 518 | 522 | 513 | 519 | 62,700 |
2016/03/18 | 517 | 520 | 510 | 518 | 82,600 |
2016/03/17 | 526 | 533 | 515 | 517 | 61,000 |
2016/03/16 | 530 | 533 | 526 | 530 | 56,000 |
2016/03/15 | 530 | 539 | 529 | 533 | 101,300 |
2016/03/14 | 531 | 543 | 531 | 538 | 114,000 |
2016/03/11 | 525 | 530 | 521 | 529 | 97,500 |
2016/03/10 | 529 | 529 | 525 | 527 | 55,600 |
2016/03/09 | 517 | 528 | 511 | 523 | 95,000 |
2016/03/08 | 525 | 526 | 497 | 523 | 107,400 |
2016/03/07 | 506 | 529 | 504 | 526 | 114,700 |
2016/03/04 | 504 | 512 | 501 | 510 | 71,700 |
2016/03/03 | 505 | 508 | 500 | 506 | 37,500 |
2016/03/02 | 502 | 511 | 495 | 503 | 109,500 |
2016/03/01 | 490 | 496 | 481 | 487 | 53,900 |
2016/02/29 | 503 | 509 | 492 | 492 | 89,300 |
2016/02/26 | 487 | 495 | 482 | 490 | 56,000 |
2016/02/25 | 484 | 488 | 477 | 484 | 29,200 |
2016/02/24 | 481 | 484 | 470 | 483 | 68,800 |
2016/02/23 | 504 | 504 | 480 | 481 | 44,800 |
2016/02/22 | 485 | 492 | 481 | 490 | 56,900 |
2016/02/19 | 497 | 497 | 482 | 489 | 42,300 |
2016/02/18 | 493 | 503 | 490 | 502 | 74,500 |
2016/02/17 | 480 | 493 | 477 | 485 | 68,300 |
2016/02/16 | 483 | 503 | 483 | 489 | 95,000 |
2016/02/15 | 479 | 493 | 473 | 492 | 73,700 |
2016/02/12 | 440 | 471 | 439 | 455 | 128,400 |
2016/02/10 | 496 | 496 | 470 | 475 | 82,900 |
2016/02/09 | 482 | 496 | 475 | 496 | 70,500 |
2016/02/08 | 491 | 502 | 486 | 497 | 47,300 |
2016/02/05 | 492 | 501 | 481 | 486 | 61,900 |
2016/02/04 | 519 | 519 | 500 | 506 | 57,600 |
2016/02/03 | 515 | 531 | 507 | 530 | 125,800 |
2016/02/02 | 537 | 537 | 521 | 527 | 105,400 |
2016/02/01 | 521 | 538 | 520 | 535 | 456,900 |
2016/01/29 | 504 | 504 | 504 | 504 | 58,100 |
2016/01/28 | 423 | 427 | 415 | 424 | 27,900 |
2016/01/27 | 417 | 426 | 416 | 426 | 25,600 |
2016/01/26 | 420 | 420 | 402 | 411 | 49,400 |
2016/01/25 | 437 | 438 | 425 | 433 | 31,700 |
2016/01/22 | 412 | 424 | 409 | 424 | 52,800 |
2016/01/21 | 422 | 426 | 400 | 400 | 82,700 |
2016/01/20 | 436 | 436 | 421 | 422 | 55,300 |
2016/01/19 | 439 | 442 | 431 | 440 | 47,000 |
2016/01/18 | 430 | 437 | 415 | 434 | 54,000 |
2016/01/15 | 447 | 456 | 431 | 435 | 47,000 |
2016/01/14 | 438 | 450 | 435 | 445 | 50,800 |
2016/01/13 | 440 | 456 | 439 | 453 | 45,500 |
2016/01/12 | 455 | 455 | 428 | 430 | 97,900 |
2016/01/08 | 454 | 468 | 450 | 454 | 73,300 |
2016/01/07 | 460 | 474 | 456 | 457 | 61,600 |
2016/01/06 | 466 | 469 | 461 | 464 | 45,800 |
2016/01/05 | 476 | 485 | 460 | 466 | 90,200 |
2016/01/04 | 488 | 488 | 472 | 479 | 63,700 |