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
2019/12/30 509 509 505 505 14,000
2019/12/27 509 512 507 509 20,300
2019/12/26 502 506 500 506 35,700
2019/12/25 506 506 499 502 49,000
2019/12/24 505 505 501 503 26,200
2019/12/23 510 510 505 505 31,600
2019/12/20 508 512 506 509 39,500
2019/12/19 513 515 509 509 30,900
2019/12/18 524 524 511 514 25,900
2019/12/17 525 525 518 520 25,500
2019/12/16 526 528 521 522 23,000
2019/12/13 525 529 518 526 100,600
2019/12/12 515 522 513 515 33,100
2019/12/11 515 516 511 512 17,200
2019/12/10 518 524 515 515 46,000
2019/12/09 513 517 512 515 23,400
2019/12/06 513 515 510 514 25,800
2019/12/05 512 514 508 513 25,000
2019/12/04 506 509 503 509 35,900
2019/12/03 505 512 505 508 30,100
2019/12/02 514 515 511 513 20,400
2019/11/29 511 514 510 510 19,600
2019/11/28 514 517 511 512 14,800
2019/11/27 510 516 510 515 20,000
2019/11/26 512 517 509 509 24,900
2019/11/25 515 524 505 509 74,700
2019/11/22 509 514 509 512 25,600
2019/11/21 510 513 506 509 35,400
2019/11/20 513 513 507 509 41,000
2019/11/19 517 517 511 515 25,600
2019/11/18 519 521 517 517 38,000
2019/11/15 508 526 506 522 102,900
2019/11/14 503 508 502 505 53,500
2019/11/13 517 517 505 507 35,800
2019/11/12 524 525 515 517 28,800
2019/11/11 521 525 515 525 46,800
2019/11/08 530 532 517 518 47,800
2019/11/07 517 530 510 526 91,400
2019/11/06 530 531 520 523 47,200
2019/11/05 504 529 504 529 141,700
2019/11/01 506 512 498 505 227,700
2019/10/31 533 543 531 543 31,900
2019/10/30 546 546 534 535 99,100
2019/10/29 541 547 541 544 38,300
2019/10/28 547 547 537 541 59,700
2019/10/25 533 544 533 542 63,400
2019/10/24 526 531 524 529 56,700
2019/10/23 524 527 523 524 33,600
2019/10/21 519 524 519 523 43,800
2019/10/18 515 519 514 517 48,200
2019/10/17 514 515 506 509 32,100
2019/10/16 516 522 513 513 38,100
2019/10/15 507 515 507 509 52,200
2019/10/11 503 504 498 502 41,500
2019/10/10 500 502 497 500 26,100
2019/10/09 495 500 495 498 28,300
2019/10/08 489 501 489 499 59,000
2019/10/07 487 489 485 488 35,000
2019/10/04 486 488 483 485 32,500
2019/10/03 492 492 482 484 78,100
2019/10/02 496 501 495 500 33,100
2019/10/01 496 501 495 500 44,000
2019/09/30 491 497 491 493 50,900
2019/09/27 501 501 488 491 81,000
2019/09/26 503 508 501 504 163,600
2019/09/25 506 510 501 503 83,300
2019/09/24 512 515 511 513 66,600
2019/09/20 504 509 502 508 106,800
2019/09/19 500 504 498 500 60,600
2019/09/18 504 504 496 500 62,800
2019/09/17 500 502 496 500 79,300
2019/09/13 501 501 492 497 133,300
2019/09/12 505 506 500 503 76,600
2019/09/11 499 504 497 499 82,200
2019/09/10 496 501 494 497 69,100
2019/09/09 498 500 491 496 57,300
2019/09/06 500 500 492 499 41,700
2019/09/05 488 498 488 495 47,000
2019/09/04 488 490 483 486 35,400
2019/09/03 490 494 490 490 19,300
2019/09/02 491 497 489 490 21,100
2019/08/30 475 495 475 494 49,100
2019/08/29 475 483 474 475 32,400
2019/08/28 473 477 471 476 24,800
2019/08/27 477 478 473 473 27,200
2019/08/26 478 478 468 471 60,600
2019/08/23 485 487 482 483 19,600
2019/08/22 489 489 484 484 25,200
2019/08/21 485 489 485 489 18,000
2019/08/20 489 493 487 493 26,500
2019/08/19 488 493 485 486 38,200
2019/08/16 482 487 480 482 38,000
2019/08/15 484 488 477 487 31,100
2019/08/14 489 496 487 491 50,000
2019/08/13 488 489 477 484 67,900
2019/08/09 496 498 490 491 28,000
2019/08/08 489 493 486 489 37,000
2019/08/07 500 500 490 491 39,100
2019/08/06 489 501 483 498 83,300
2019/08/05 510 513 497 500 91,500
2019/08/02 539 539 510 513 113,500
2019/08/01 547 551 534 547 70,100
2019/07/31 550 552 543 547 80,400
2019/07/30 559 561 554 558 30,100
2019/07/29 560 560 552 559 22,200
2019/07/26 565 565 557 561 21,300
2019/07/25 568 570 563 570 28,900
2019/07/24 564 565 560 563 22,400
2019/07/23 560 563 558 562 21,000
2019/07/22 554 561 554 559 18,500
2019/07/19 543 557 543 556 22,700
2019/07/18 554 554 541 541 52,300
2019/07/17 562 563 552 555 39,100
2019/07/16 561 566 560 562 30,900
2019/07/12 575 575 563 563 22,700
2019/07/11 565 572 561 572 25,100
2019/07/10 568 570 562 567 42,000
2019/07/09 582 582 569 571 37,400
2019/07/08 585 585 579 581 34,100
2019/07/05 587 592 582 584 25,800
2019/07/04 585 590 581 587 21,600
2019/07/03 590 590 577 586 29,200
2019/07/02 577 587 577 587 33,000
2019/07/01 572 577 571 577 40,000
2019/06/28 560 564 558 562 33,500
2019/06/27 548 563 548 563 32,800
2019/06/26 551 552 542 545 56,200
2019/06/25 554 559 553 553 45,100
2019/06/24 555 560 554 559 20,700
2019/06/21 556 556 540 554 131,500
2019/06/20 545 557 543 554 43,000
2019/06/19 534 547 534 545 48,300
2019/06/18 539 540 531 531 56,700
2019/06/17 545 545 536 540 41,000
2019/06/14 539 548 538 548 29,800
2019/06/13 546 547 538 538 62,000
2019/06/12 551 553 547 551 52,800
2019/06/11 546 552 543 552 33,200
2019/06/10 538 549 532 546 51,100
2019/06/07 534 543 530 538 83,000
2019/06/06 540 546 537 538 43,500
2019/06/05 534 546 531 546 91,500
2019/06/04 515 525 511 524 65,600
2019/06/03 521 522 511 515 83,200
2019/05/31 531 533 524 530 77,900
2019/05/30 530 538 529 537 34,400
2019/05/29 530 533 520 530 55,500
2019/05/28 531 534 526 530 57,000
2019/05/27 536 536 529 533 47,900
2019/05/24 523 531 520 528 70,800
2019/05/23 537 537 519 523 124,900
2019/05/22 522 536 522 531 93,100
2019/05/21 515 519 505 512 159,000
2019/05/20 542 543 525 525 84,700
2019/05/17 542 546 538 539 70,200
2019/05/16 554 556 536 536 153,000
2019/05/15 574 578 564 574 58,700
2019/05/14 552 569 550 568 44,800
2019/05/13 581 587 572 572 60,400
2019/05/10 584 600 582 587 84,300
2019/05/09 600 600 581 584 94,100
2019/05/08 608 608 598 602 61,700
2019/05/07 632 632 613 613 59,100
2019/04/26 632 648 619 642 66,400
2019/04/25 626 636 617 634 58,000
2019/04/24 635 635 624 626 38,000
2019/04/23 639 640 629 635 34,000
2019/04/22 652 652 637 640 41,700
2019/04/19 645 660 645 656 42,700
2019/04/18 668 668 641 649 60,300
2019/04/17 667 668 661 667 34,200
2019/04/16 664 667 658 662 40,300
2019/04/15 654 663 651 660 70,200
2019/04/12 644 649 639 644 32,000
2019/04/11 647 649 640 643 37,700
2019/04/10 642 653 638 650 33,200
2019/04/09 649 653 641 652 40,200
2019/04/08 670 671 646 651 73,800
2019/04/05 660 670 659 669 64,700
2019/04/04 650 665 649 658 109,300
2019/04/03 646 648 639 648 56,500
2019/04/02 638 647 638 644 83,900
2019/04/01 608 629 608 628 97,500
2019/03/29 609 609 598 604 81,200
2019/03/28 621 622 601 602 152,100
2019/03/27 622 629 616 627 80,400
2019/03/26 631 644 629 631 144,500
2019/03/25 630 633 619 626 125,500
2019/03/22 629 640 629 639 118,900
2019/03/20 625 630 622 628 70,300
2019/03/19 625 628 618 622 117,500
2019/03/18 612 627 612 619 93,800
2019/03/15 614 623 612 612 76,900
2019/03/14 626 628 614 614 76,000
2019/03/13 622 628 617 618 51,200
2019/03/12 623 632 619 622 88,900
2019/03/11 623 640 617 620 108,800
2019/03/08 632 633 617 621 102,500
2019/03/07 655 655 639 642 91,600
2019/03/06 666 669 658 658 61,600
2019/03/05 675 676 663 669 55,200
2019/03/04 679 684 675 676 47,200
2019/03/01 668 676 664 672 54,200
2019/02/28 686 686 668 668 63,800
2019/02/27 685 689 679 686 67,400
2019/02/26 680 687 678 685 47,900
2019/02/25 682 689 678 679 74,500
2019/02/22 686 686 669 671 102,800
2019/02/21 695 697 681 688 127,000
2019/02/20 679 700 674 697 163,700
2019/02/19 658 682 652 679 206,200
2019/02/18 658 662 652 658 120,700
2019/02/15 647 656 642 651 84,300
2019/02/14 652 664 649 652 143,800
2019/02/13 647 658 641 646 187,200
2019/02/12 620 639 610 639 152,100
2019/02/08 639 639 622 625 158,800
2019/02/07 654 659 640 646 152,300
2019/02/06 640 650 639 650 133,500
2019/02/05 647 651 635 641 162,300
2019/02/04 650 659 643 652 180,100
2019/02/01 684 684 648 648 282,100
2019/01/31 668 696 652 696 481,000
2019/01/30 750 760 727 728 187,400
2019/01/29 735 744 719 743 112,700
2019/01/28 746 765 736 742 209,200
2019/01/25 720 738 719 734 103,000
2019/01/24 705 715 691 713 72,900
2019/01/23 719 719 680 705 122,600
2019/01/22 718 728 716 719 135,500
2019/01/21 731 740 712 718 187,700
2019/01/18 705 717 698 717 125,400
2019/01/17 689 701 689 698 82,800
2019/01/16 685 692 679 685 124,100
2019/01/15 660 681 655 681 111,500
2019/01/11 667 677 659 662 94,100
2019/01/10 654 660 646 660 137,700
2019/01/09 681 682 649 654 236,900
2019/01/08 653 678 653 672 129,500
2019/01/07 655 656 636 645 206,900
2019/01/04 646 646 634 639 117,500

このページの先頭へ