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 |
---|---|---|---|---|---|
2017/12/29 | 772 | 773 | 766 | 771 | 34,600 |
2017/12/28 | 771 | 776 | 771 | 773 | 48,200 |
2017/12/27 | 764 | 775 | 764 | 770 | 44,600 |
2017/12/26 | 771 | 771 | 764 | 767 | 25,100 |
2017/12/25 | 768 | 771 | 762 | 769 | 49,200 |
2017/12/22 | 771 | 776 | 770 | 771 | 50,000 |
2017/12/21 | 767 | 773 | 763 | 770 | 73,100 |
2017/12/20 | 769 | 774 | 766 | 769 | 42,300 |
2017/12/19 | 778 | 779 | 772 | 773 | 32,900 |
2017/12/18 | 767 | 778 | 767 | 778 | 50,100 |
2017/12/15 | 770 | 776 | 762 | 767 | 53,100 |
2017/12/14 | 762 | 773 | 762 | 773 | 38,900 |
2017/12/13 | 769 | 771 | 758 | 762 | 59,300 |
2017/12/12 | 779 | 783 | 761 | 767 | 55,600 |
2017/12/11 | 759 | 774 | 756 | 772 | 77,600 |
2017/12/08 | 756 | 766 | 751 | 753 | 78,200 |
2017/12/07 | 740 | 756 | 740 | 756 | 52,900 |
2017/12/06 | 753 | 756 | 740 | 740 | 68,900 |
2017/12/05 | 767 | 767 | 752 | 754 | 69,800 |
2017/12/04 | 774 | 777 | 767 | 767 | 78,500 |
2017/12/01 | 773 | 779 | 771 | 772 | 61,100 |
2017/11/30 | 774 | 776 | 763 | 773 | 95,300 |
2017/11/29 | 776 | 782 | 774 | 776 | 43,000 |
2017/11/28 | 779 | 782 | 773 | 775 | 85,500 |
2017/11/27 | 780 | 781 | 768 | 779 | 138,300 |
2017/11/24 | 781 | 788 | 773 | 780 | 125,500 |
2017/11/22 | 778 | 785 | 773 | 781 | 65,700 |
2017/11/21 | 777 | 794 | 774 | 780 | 140,800 |
2017/11/20 | 771 | 776 | 763 | 775 | 108,500 |
2017/11/17 | 769 | 783 | 768 | 772 | 157,600 |
2017/11/16 | 754 | 765 | 754 | 760 | 107,600 |
2017/11/15 | 785 | 785 | 759 | 766 | 161,300 |
2017/11/14 | 770 | 785 | 768 | 782 | 149,600 |
2017/11/13 | 755 | 771 | 754 | 766 | 133,200 |
2017/11/10 | 751 | 769 | 751 | 758 | 70,700 |
2017/11/09 | 751 | 769 | 748 | 764 | 208,900 |
2017/11/08 | 750 | 755 | 740 | 751 | 98,600 |
2017/11/07 | 743 | 752 | 735 | 752 | 171,300 |
2017/11/06 | 744 | 756 | 743 | 746 | 209,600 |
2017/11/02 | 740 | 745 | 732 | 744 | 176,200 |
2017/11/01 | 755 | 758 | 734 | 740 | 363,100 |
2017/10/31 | 729 | 766 | 725 | 757 | 572,600 |
2017/10/30 | 815 | 817 | 802 | 808 | 153,000 |
2017/10/27 | 804 | 813 | 804 | 810 | 114,700 |
2017/10/26 | 794 | 799 | 793 | 799 | 117,000 |
2017/10/25 | 794 | 805 | 792 | 795 | 166,900 |
2017/10/24 | 785 | 794 | 781 | 794 | 71,900 |
2017/10/23 | 788 | 792 | 781 | 791 | 80,300 |
2017/10/20 | 778 | 788 | 777 | 778 | 104,700 |
2017/10/19 | 776 | 783 | 774 | 780 | 90,800 |
2017/10/18 | 783 | 785 | 774 | 777 | 57,400 |
2017/10/17 | 778 | 785 | 775 | 780 | 92,800 |
2017/10/16 | 780 | 784 | 773 | 775 | 110,800 |
2017/10/13 | 770 | 783 | 767 | 781 | 173,200 |
2017/10/12 | 775 | 777 | 770 | 773 | 71,000 |
2017/10/11 | 778 | 778 | 766 | 771 | 95,000 |
2017/10/10 | 780 | 784 | 776 | 778 | 81,700 |
2017/10/06 | 770 | 798 | 770 | 784 | 188,100 |
2017/10/05 | 778 | 781 | 771 | 771 | 77,700 |
2017/10/04 | 785 | 787 | 778 | 782 | 77,600 |
2017/10/03 | 781 | 791 | 778 | 788 | 173,200 |
2017/10/02 | 784 | 791 | 775 | 780 | 174,400 |
2017/09/29 | 795 | 797 | 785 | 785 | 161,200 |
2017/09/28 | 786 | 797 | 786 | 795 | 165,600 |
2017/09/27 | 780 | 784 | 778 | 784 | 107,000 |
2017/09/26 | 781 | 786 | 776 | 786 | 115,400 |
2017/09/25 | 770 | 794 | 769 | 781 | 157,500 |
2017/09/22 | 760 | 767 | 758 | 765 | 114,700 |
2017/09/21 | 757 | 763 | 757 | 760 | 91,500 |
2017/09/20 | 755 | 758 | 747 | 752 | 156,300 |
2017/09/19 | 762 | 766 | 754 | 754 | 118,800 |
2017/09/15 | 739 | 762 | 736 | 759 | 126,300 |
2017/09/14 | 754 | 754 | 738 | 739 | 151,800 |
2017/09/13 | 750 | 757 | 748 | 748 | 80,200 |
2017/09/12 | 745 | 756 | 745 | 749 | 150,800 |
2017/09/11 | 733 | 745 | 733 | 734 | 153,500 |
2017/09/08 | 734 | 734 | 726 | 727 | 85,900 |
2017/09/07 | 722 | 742 | 722 | 736 | 240,300 |
2017/09/06 | 715 | 720 | 706 | 712 | 90,100 |
2017/09/05 | 729 | 735 | 719 | 719 | 138,600 |
2017/09/04 | 728 | 731 | 720 | 725 | 97,000 |
2017/09/01 | 725 | 735 | 715 | 730 | 130,200 |
2017/08/31 | 720 | 733 | 716 | 723 | 159,200 |
2017/08/30 | 715 | 718 | 708 | 715 | 75,700 |
2017/08/29 | 713 | 719 | 710 | 716 | 90,900 |
2017/08/28 | 713 | 720 | 711 | 719 | 103,200 |
2017/08/25 | 711 | 721 | 708 | 712 | 104,700 |
2017/08/24 | 701 | 716 | 700 | 708 | 86,000 |
2017/08/23 | 702 | 704 | 697 | 699 | 150,100 |
2017/08/22 | 702 | 704 | 695 | 697 | 156,500 |
2017/08/21 | 707 | 707 | 697 | 704 | 94,800 |
2017/08/18 | 703 | 709 | 698 | 708 | 136,600 |
2017/08/17 | 700 | 718 | 699 | 712 | 137,300 |
2017/08/16 | 708 | 708 | 698 | 699 | 159,400 |
2017/08/15 | 707 | 712 | 701 | 708 | 71,000 |
2017/08/14 | 712 | 712 | 694 | 702 | 248,800 |
2017/08/10 | 713 | 722 | 713 | 721 | 91,800 |
2017/08/09 | 719 | 720 | 708 | 713 | 164,200 |
2017/08/08 | 717 | 722 | 710 | 720 | 132,200 |
2017/08/07 | 721 | 722 | 708 | 719 | 152,800 |
2017/08/04 | 727 | 727 | 713 | 721 | 86,000 |
2017/08/03 | 725 | 727 | 707 | 726 | 186,500 |
2017/08/02 | 718 | 733 | 707 | 728 | 315,700 |
2017/08/01 | 736 | 753 | 717 | 723 | 320,600 |
2017/07/31 | 736 | 747 | 728 | 743 | 120,300 |
2017/07/28 | 734 | 734 | 722 | 731 | 89,000 |
2017/07/27 | 743 | 743 | 732 | 735 | 73,000 |
2017/07/26 | 745 | 748 | 732 | 737 | 54,900 |
2017/07/25 | 743 | 745 | 736 | 739 | 68,900 |
2017/07/24 | 741 | 741 | 728 | 741 | 146,100 |
2017/07/21 | 752 | 752 | 735 | 741 | 124,600 |
2017/07/20 | 724 | 755 | 724 | 752 | 280,400 |
2017/07/19 | 728 | 728 | 718 | 721 | 86,800 |
2017/07/18 | 720 | 728 | 716 | 728 | 111,700 |
2017/07/14 | 723 | 725 | 714 | 717 | 140,400 |
2017/07/13 | 727 | 727 | 719 | 722 | 82,600 |
2017/07/12 | 727 | 730 | 720 | 727 | 109,500 |
2017/07/11 | 740 | 741 | 726 | 729 | 109,400 |
2017/07/10 | 731 | 738 | 728 | 737 | 99,600 |
2017/07/07 | 715 | 729 | 714 | 726 | 157,000 |
2017/07/06 | 715 | 724 | 711 | 715 | 86,000 |
2017/07/05 | 712 | 721 | 708 | 720 | 88,400 |
2017/07/04 | 727 | 727 | 710 | 712 | 124,100 |
2017/07/03 | 725 | 732 | 720 | 723 | 72,600 |
2017/06/30 | 720 | 724 | 705 | 722 | 201,600 |
2017/06/29 | 723 | 729 | 720 | 724 | 81,300 |
2017/06/28 | 742 | 742 | 715 | 716 | 121,300 |
2017/06/27 | 716 | 742 | 713 | 742 | 218,900 |
2017/06/26 | 711 | 719 | 711 | 715 | 100,900 |
2017/06/23 | 720 | 724 | 712 | 714 | 108,600 |
2017/06/22 | 721 | 723 | 717 | 721 | 78,900 |
2017/06/21 | 722 | 727 | 719 | 721 | 87,900 |
2017/06/20 | 718 | 723 | 716 | 721 | 52,100 |
2017/06/19 | 724 | 724 | 711 | 714 | 100,600 |
2017/06/16 | 705 | 723 | 705 | 723 | 131,100 |
2017/06/15 | 713 | 715 | 703 | 703 | 112,600 |
2017/06/14 | 722 | 724 | 714 | 714 | 115,500 |
2017/06/13 | 726 | 726 | 716 | 721 | 122,500 |
2017/06/12 | 715 | 728 | 712 | 728 | 100,100 |
2017/06/09 | 713 | 718 | 708 | 714 | 132,500 |
2017/06/08 | 719 | 722 | 716 | 718 | 75,400 |
2017/06/07 | 715 | 723 | 712 | 721 | 110,400 |
2017/06/06 | 730 | 730 | 716 | 718 | 196,400 |
2017/06/05 | 735 | 738 | 724 | 727 | 138,000 |
2017/06/02 | 727 | 735 | 722 | 732 | 234,900 |
2017/06/01 | 724 | 729 | 722 | 729 | 104,700 |
2017/05/31 | 730 | 733 | 720 | 723 | 115,600 |
2017/05/30 | 724 | 734 | 719 | 732 | 129,900 |
2017/05/29 | 735 | 737 | 720 | 724 | 319,200 |
2017/05/26 | 752 | 755 | 740 | 740 | 162,600 |
2017/05/25 | 763 | 763 | 750 | 758 | 148,400 |
2017/05/24 | 755 | 768 | 754 | 767 | 164,200 |
2017/05/23 | 764 | 770 | 753 | 758 | 163,500 |
2017/05/22 | 787 | 792 | 765 | 768 | 194,600 |
2017/05/19 | 751 | 794 | 751 | 789 | 250,600 |
2017/05/18 | 775 | 788 | 746 | 746 | 345,200 |
2017/05/17 | 795 | 800 | 789 | 790 | 140,200 |
2017/05/16 | 811 | 827 | 777 | 793 | 596,200 |
2017/05/15 | 924 | 924 | 895 | 901 | 55,900 |
2017/05/12 | 929 | 929 | 914 | 924 | 39,800 |
2017/05/11 | 912 | 934 | 903 | 930 | 96,200 |
2017/05/10 | 929 | 934 | 915 | 919 | 97,300 |
2017/05/09 | 940 | 940 | 923 | 928 | 70,400 |
2017/05/08 | 906 | 942 | 896 | 940 | 211,300 |
2017/05/02 | 861 | 879 | 861 | 876 | 63,800 |
2017/05/01 | 860 | 865 | 856 | 861 | 34,000 |
2017/04/28 | 855 | 862 | 847 | 860 | 60,300 |
2017/04/27 | 836 | 867 | 830 | 859 | 95,600 |
2017/04/26 | 855 | 855 | 837 | 840 | 113,500 |
2017/04/25 | 835 | 850 | 831 | 840 | 54,100 |
2017/04/24 | 841 | 842 | 827 | 833 | 60,800 |
2017/04/21 | 817 | 829 | 807 | 824 | 58,000 |
2017/04/20 | 808 | 826 | 805 | 817 | 73,500 |
2017/04/19 | 810 | 822 | 810 | 810 | 51,100 |
2017/04/18 | 818 | 829 | 811 | 813 | 48,400 |
2017/04/17 | 807 | 809 | 792 | 807 | 51,200 |
2017/04/14 | 810 | 817 | 805 | 812 | 33,500 |
2017/04/13 | 812 | 824 | 800 | 819 | 70,800 |
2017/04/12 | 833 | 833 | 802 | 827 | 97,900 |
2017/04/11 | 857 | 857 | 843 | 846 | 64,200 |
2017/04/10 | 866 | 868 | 856 | 859 | 66,900 |
2017/04/07 | 846 | 863 | 846 | 851 | 72,200 |
2017/04/06 | 849 | 855 | 829 | 846 | 120,200 |
2017/04/05 | 845 | 863 | 839 | 848 | 102,600 |
2017/04/04 | 862 | 864 | 833 | 839 | 136,300 |
2017/04/03 | 883 | 883 | 865 | 869 | 97,300 |
2017/03/31 | 901 | 905 | 882 | 883 | 77,200 |
2017/03/30 | 891 | 912 | 891 | 898 | 95,700 |
2017/03/29 | 907 | 912 | 883 | 892 | 88,700 |
2017/03/28 | 912 | 926 | 910 | 917 | 81,300 |
2017/03/27 | 916 | 920 | 901 | 913 | 104,000 |
2017/03/24 | 902 | 929 | 902 | 925 | 150,300 |
2017/03/23 | 910 | 917 | 901 | 901 | 130,000 |
2017/03/22 | 913 | 928 | 910 | 917 | 100,100 |
2017/03/21 | 925 | 938 | 911 | 928 | 95,700 |
2017/03/17 | 932 | 947 | 926 | 930 | 85,300 |
2017/03/16 | 915 | 939 | 906 | 937 | 102,300 |
2017/03/15 | 934 | 934 | 914 | 922 | 79,300 |
2017/03/14 | 944 | 952 | 935 | 938 | 104,200 |
2017/03/13 | 943 | 965 | 938 | 945 | 111,300 |
2017/03/10 | 927 | 952 | 915 | 941 | 199,600 |
2017/03/09 | 950 | 975 | 935 | 942 | 177,700 |
2017/03/08 | 938 | 950 | 929 | 948 | 102,300 |
2017/03/07 | 954 | 955 | 928 | 940 | 194,300 |
2017/03/06 | 969 | 989 | 956 | 957 | 167,300 |
2017/03/03 | 959 | 997 | 941 | 962 | 308,100 |
2017/03/02 | 940 | 960 | 925 | 950 | 295,600 |
2017/03/01 | 918 | 936 | 904 | 933 | 125,800 |
2017/02/28 | 929 | 942 | 899 | 918 | 287,600 |
2017/02/27 | 903 | 925 | 896 | 924 | 213,800 |
2017/02/24 | 890 | 925 | 877 | 895 | 226,900 |
2017/02/23 | 855 | 894 | 855 | 885 | 168,800 |
2017/02/22 | 899 | 899 | 854 | 856 | 214,800 |
2017/02/21 | 850 | 895 | 850 | 882 | 196,000 |
2017/02/20 | 830 | 848 | 811 | 846 | 148,700 |
2017/02/17 | 805 | 825 | 805 | 820 | 185,100 |
2017/02/16 | 804 | 808 | 789 | 794 | 83,100 |
2017/02/15 | 799 | 807 | 799 | 805 | 51,800 |
2017/02/14 | 804 | 807 | 797 | 799 | 45,300 |
2017/02/13 | 797 | 811 | 794 | 805 | 96,200 |
2017/02/10 | 798 | 800 | 780 | 786 | 74,100 |
2017/02/09 | 797 | 800 | 770 | 783 | 105,700 |
2017/02/08 | 790 | 804 | 790 | 804 | 104,100 |
2017/02/07 | 779 | 810 | 766 | 791 | 198,200 |
2017/02/06 | 759 | 780 | 752 | 780 | 136,600 |
2017/02/03 | 757 | 770 | 737 | 744 | 147,900 |
2017/02/02 | 764 | 790 | 753 | 767 | 286,700 |
2017/02/01 | 749 | 775 | 717 | 774 | 196,700 |
2017/01/31 | 773 | 773 | 729 | 743 | 318,300 |
2017/01/30 | 720 | 730 | 710 | 728 | 158,700 |
2017/01/27 | 713 | 716 | 703 | 711 | 58,200 |
2017/01/26 | 710 | 713 | 702 | 706 | 70,700 |
2017/01/25 | 692 | 716 | 684 | 710 | 114,600 |
2017/01/24 | 682 | 687 | 667 | 686 | 63,900 |
2017/01/23 | 700 | 703 | 687 | 688 | 41,900 |
2017/01/20 | 710 | 710 | 696 | 701 | 49,100 |
2017/01/19 | 689 | 709 | 689 | 707 | 62,600 |
2017/01/18 | 686 | 686 | 669 | 682 | 57,400 |
2017/01/17 | 700 | 702 | 688 | 689 | 54,400 |
2017/01/16 | 712 | 718 | 701 | 702 | 33,300 |
2017/01/13 | 711 | 716 | 699 | 711 | 66,500 |
2017/01/12 | 723 | 723 | 710 | 717 | 54,300 |
2017/01/11 | 732 | 732 | 725 | 729 | 51,000 |
2017/01/10 | 736 | 737 | 721 | 732 | 88,400 |
2017/01/06 | 731 | 733 | 725 | 733 | 47,600 |
2017/01/05 | 733 | 733 | 726 | 731 | 40,600 |
2017/01/04 | 724 | 735 | 724 | 733 | 123,600 |