日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 664 668 647 651 226,600
2018/12/27 672 684 660 684 105,700
2018/12/26 640 654 640 652 97,800
2018/12/25 646 657 638 641 61,200
2018/12/21 712 712 673 686 92,200
2018/12/20 724 732 706 713 85,800
2018/12/19 725 743 716 736 101,500
2018/12/18 730 730 716 726 72,200
2018/12/17 752 761 728 737 184,800
2018/12/14 735 761 715 746 263,500
2018/12/13 746 753 736 746 122,600
2018/12/12 738 748 731 742 87,200
2018/12/11 760 760 727 732 64,700
2018/12/10 752 766 743 753 100,100
2018/12/07 779 779 756 763 145,000
2018/12/06 809 809 762 770 146,700
2018/12/05 796 815 795 810 79,100
2018/12/04 820 822 805 809 171,700
2018/12/03 846 859 822 828 215,600
2018/11/30 808 833 798 831 146,100
2018/11/29 817 832 813 817 143,200
2018/11/28 817 824 805 824 199,400
2018/11/27 812 834 804 825 236,500
2018/11/26 810 822 801 822 161,000
2018/11/22 819 828 799 810 246,000
2018/11/21 810 843 802 834 148,600
2018/11/20 836 837 816 825 147,600
2018/11/19 875 876 825 849 193,200
2018/11/16 895 909 881 886 66,900
2018/11/15 876 896 871 891 36,900
2018/11/14 915 915 884 895 42,100
2018/11/13 866 909 849 907 111,300
2018/11/12 919 919 891 900 55,700
2018/11/09 921 932 902 923 97,400
2018/11/08 935 942 922 925 52,900
2018/11/07 930 960 918 924 72,600
2018/11/06 922 948 922 932 43,800
2018/11/05 914 945 901 937 70,900
2018/11/02 918 951 892 912 191,700
2018/11/01 883 918 859 917 258,900
2018/10/31 782 812 782 795 139,500
2018/10/30 756 793 746 776 172,000
2018/10/29 798 808 778 786 84,500
2018/10/26 820 823 798 799 45,700
2018/10/25 842 849 797 810 153,500
2018/10/24 879 893 864 887 36,200
2018/10/23 905 905 865 868 56,400
2018/10/22 907 921 894 914 76,800
2018/10/19 927 927 909 918 42,300
2018/10/18 938 944 926 931 41,100
2018/10/17 943 949 919 939 61,000
2018/10/16 932 938 921 929 34,800
2018/10/15 955 959 936 940 41,500
2018/10/12 923 963 920 955 60,500
2018/10/11 956 956 922 927 54,800
2018/10/10 964 982 958 972 25,900
2018/10/09 990 990 957 964 59,100
2018/10/05 1,000 1,026 997 1,003 23,600
2018/10/04 1,015 1,036 1,002 1,019 33,500
2018/10/03 1,034 1,034 1,002 1,002 26,200
2018/10/02 1,034 1,054 1,025 1,026 29,300
2018/10/01 1,039 1,039 1,015 1,032 28,500
2018/09/28 1,053 1,055 1,034 1,041 28,400
2018/09/27 1,072 1,072 1,026 1,035 36,400
2018/09/26 1,067 1,074 1,052 1,074 43,800
2018/09/25 1,058 1,081 1,046 1,075 52,300
2018/09/21 1,055 1,058 1,050 1,057 28,600
2018/09/20 1,042 1,055 1,035 1,046 52,600
2018/09/19 1,025 1,042 1,020 1,034 82,400
2018/09/18 992 1,019 986 1,005 37,700
2018/09/14 982 1,010 979 1,002 79,600
2018/09/13 959 979 959 969 31,600
2018/09/12 982 1,004 954 959 60,000
2018/09/11 965 988 960 982 54,500
2018/09/10 950 977 946 965 41,400
2018/09/07 988 988 956 959 40,700
2018/09/06 982 992 968 988 51,800
2018/09/05 1,008 1,012 975 987 62,500
2018/09/04 999 1,004 983 996 29,800
2018/09/03 1,021 1,021 994 999 38,500
2018/08/31 1,018 1,033 1,018 1,022 30,500
2018/08/30 1,018 1,034 1,014 1,026 31,700
2018/08/29 1,008 1,022 1,008 1,008 40,700
2018/08/28 1,034 1,043 1,012 1,018 51,800
2018/08/27 1,024 1,038 1,022 1,034 37,300
2018/08/24 1,012 1,030 1,006 1,023 67,600
2018/08/23 1,009 1,011 989 1,008 58,500
2018/08/22 990 1,016 964 1,012 77,000
2018/08/21 1,002 1,016 991 994 83,800
2018/08/20 1,026 1,035 1,003 1,009 44,200
2018/08/17 1,007 1,027 999 1,026 45,500
2018/08/16 1,006 1,015 991 1,007 99,300
2018/08/15 1,090 1,104 1,015 1,024 225,300
2018/08/14 978 1,008 975 1,006 93,300
2018/08/13 973 978 952 963 59,500
2018/08/10 1,032 1,032 975 983 179,700
2018/08/09 1,072 1,072 1,044 1,044 32,600
2018/08/08 1,050 1,084 1,050 1,062 46,100
2018/08/07 1,021 1,060 1,021 1,039 70,900
2018/08/06 1,059 1,075 1,021 1,026 110,300
2018/08/03 1,089 1,112 1,067 1,068 96,200
2018/08/02 1,044 1,097 1,037 1,077 130,900
2018/08/01 996 1,059 984 1,049 132,100
2018/07/31 995 1,075 989 1,025 297,600
2018/07/30 1,111 1,160 1,105 1,115 256,500
2018/07/27 1,109 1,125 1,085 1,112 114,100
2018/07/26 1,088 1,123 1,087 1,112 206,300
2018/07/25 1,100 1,112 1,067 1,092 119,000
2018/07/24 1,072 1,089 1,046 1,070 106,300
2018/07/23 1,049 1,108 1,044 1,074 161,300
2018/07/20 1,075 1,099 1,035 1,049 149,300
2018/07/19 1,047 1,066 1,020 1,058 139,300
2018/07/18 981 1,036 974 1,032 198,600
2018/07/17 945 993 937 967 132,200
2018/07/13 957 966 942 945 51,100
2018/07/12 952 961 931 951 112,100
2018/07/11 976 985 951 955 85,200
2018/07/10 990 1,009 973 976 90,100
2018/07/09 994 994 970 982 67,000
2018/07/06 974 1,001 961 994 123,700
2018/07/05 1,006 1,012 962 974 186,500
2018/07/04 1,043 1,043 996 1,007 201,000
2018/07/03 1,080 1,080 1,031 1,044 168,900
2018/07/02 1,105 1,122 1,070 1,076 253,400
2018/06/29 1,128 1,144 1,109 1,127 185,100
2018/06/28 1,112 1,148 1,102 1,131 385,900
2018/06/27 1,070 1,140 1,070 1,112 565,800
2018/06/26 1,059 1,100 1,030 1,059 711,500
2018/06/25 1,030 1,064 1,001 1,032 753,800
2018/06/22 958 958 935 935 72,700
2018/06/21 941 975 941 970 88,600
2018/06/20 930 950 913 943 98,400
2018/06/19 950 959 914 930 68,300
2018/06/18 948 957 932 957 66,700
2018/06/15 950 959 939 949 60,000
2018/06/14 963 970 942 950 35,200
2018/06/13 960 994 959 972 62,000
2018/06/12 1,009 1,009 956 957 87,500
2018/06/11 1,005 1,009 982 999 92,500
2018/06/08 975 1,010 970 1,006 163,000
2018/06/07 950 981 937 975 94,000
2018/06/06 927 950 918 939 85,400
2018/06/05 941 952 919 927 94,100
2018/06/04 950 969 938 941 142,600
2018/06/01 933 960 929 943 105,300
2018/05/31 950 968 935 938 84,000
2018/05/30 971 990 950 958 151,500
2018/05/29 997 997 974 980 122,200
2018/05/28 954 998 946 992 321,600
2018/05/25 916 960 916 939 358,300
2018/05/24 920 935 902 908 174,400
2018/05/23 924 928 908 921 110,700
2018/05/22 870 950 870 929 377,300
2018/05/21 870 889 857 860 179,500
2018/05/18 856 864 846 859 81,800
2018/05/17 860 864 839 860 131,100
2018/05/16 831 895 831 860 408,300
2018/05/15 773 779 767 778 34,300
2018/05/14 778 780 770 773 28,600
2018/05/11 778 783 772 777 26,200
2018/05/10 785 787 777 782 20,300
2018/05/09 790 794 783 787 26,800
2018/05/08 774 792 774 786 56,800
2018/05/07 773 773 765 773 16,600
2018/05/02 766 779 766 773 12,500
2018/05/01 770 778 763 766 19,200
2018/04/27 771 773 762 768 17,500
2018/04/26 786 788 770 773 35,400
2018/04/25 791 793 780 790 19,200
2018/04/24 770 794 770 794 97,400
2018/04/23 772 775 770 775 23,000
2018/04/20 778 779 772 776 14,100
2018/04/19 762 780 762 778 57,500
2018/04/18 757 770 755 767 24,900
2018/04/17 766 767 754 754 13,000
2018/04/16 765 769 756 766 21,700
2018/04/13 757 768 757 767 35,100
2018/04/12 764 764 753 758 17,100
2018/04/11 765 768 757 765 23,400
2018/04/10 749 763 746 762 34,700
2018/04/09 739 752 739 749 33,000
2018/04/06 748 753 731 741 63,000
2018/04/05 735 747 731 746 35,000
2018/04/04 729 737 719 735 42,600
2018/04/03 727 727 717 718 37,400
2018/04/02 744 744 734 734 19,100
2018/03/30 733 746 725 744 50,100
2018/03/29 721 730 717 728 43,800
2018/03/28 690 719 688 715 64,800
2018/03/27 690 715 687 715 183,900
2018/03/26 694 694 681 691 69,500
2018/03/23 720 722 701 703 65,800
2018/03/22 727 731 721 725 37,800
2018/03/20 723 729 721 727 39,600
2018/03/19 729 740 722 728 41,400
2018/03/16 748 748 727 733 32,200
2018/03/15 746 750 738 748 42,500
2018/03/14 745 747 740 747 14,200
2018/03/13 737 747 733 747 18,000
2018/03/12 741 743 731 736 48,500
2018/03/09 742 743 727 731 40,200
2018/03/08 739 739 724 727 21,200
2018/03/07 735 743 729 731 29,700
2018/03/06 732 750 729 744 62,200
2018/03/05 744 744 718 722 51,400
2018/03/02 743 753 742 747 42,600
2018/03/01 764 764 747 756 81,600
2018/02/28 767 777 764 775 71,800
2018/02/27 763 776 763 771 61,200
2018/02/26 762 770 756 759 97,100
2018/02/23 748 762 744 761 55,100
2018/02/22 749 749 740 745 28,800
2018/02/21 746 761 744 751 53,600
2018/02/20 757 757 739 746 52,200
2018/02/19 725 749 717 748 63,500
2018/02/16 695 733 694 721 134,700
2018/02/15 683 695 681 685 45,100
2018/02/14 692 695 675 679 72,700
2018/02/13 704 704 692 692 49,300
2018/02/09 695 705 691 697 94,000
2018/02/08 718 730 710 722 66,500
2018/02/07 727 740 704 705 91,000
2018/02/06 747 749 700 712 145,800
2018/02/05 764 765 755 756 77,300
2018/02/02 767 778 757 778 97,000
2018/02/01 762 768 757 768 56,800
2018/01/31 771 777 742 762 213,300
2018/01/30 807 808 794 796 94,300
2018/01/29 808 812 807 808 40,800
2018/01/26 801 812 801 810 43,300
2018/01/25 808 810 798 801 38,800
2018/01/24 811 812 800 804 41,100
2018/01/23 807 812 807 811 35,000
2018/01/22 800 809 798 809 50,100
2018/01/19 792 802 791 798 51,000
2018/01/18 800 805 795 795 60,800
2018/01/17 790 800 787 791 65,400
2018/01/16 803 807 786 793 60,200
2018/01/15 810 815 800 803 20,800
2018/01/12 796 811 796 806 64,800
2018/01/11 780 801 780 795 116,700
2018/01/10 780 786 772 782 46,800
2018/01/09 789 790 780 780 56,200
2018/01/05 782 787 782 786 45,700
2018/01/04 780 781 775 781 44,200

このページの先頭へ