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
2020/12/30 342 343 333 338 59,500
2020/12/29 332 342 332 342 40,000
2020/12/28 340 344 322 331 98,200
2020/12/25 321 341 321 340 84,400
2020/12/24 312 325 312 320 108,900
2020/12/23 313 314 306 312 86,700
2020/12/22 315 315 304 307 186,500
2020/12/21 333 334 316 320 82,000
2020/12/18 335 341 316 331 162,300
2020/12/17 352 352 326 333 130,300
2020/12/16 354 354 341 349 89,400
2020/12/15 341 353 341 348 111,200
2020/12/14 338 345 335 339 73,400
2020/12/11 332 340 329 338 80,400
2020/12/10 321 332 321 331 100,100
2020/12/09 322 326 317 318 49,100
2020/12/08 333 333 313 314 104,500
2020/12/07 323 341 323 336 199,200
2020/12/04 313 322 312 322 105,600
2020/12/03 307 317 304 313 91,600
2020/12/02 306 310 306 307 102,300
2020/12/01 292 309 292 306 72,100
2020/11/30 304 304 291 293 94,100
2020/11/27 304 308 300 304 76,200
2020/11/26 302 307 300 306 60,100
2020/11/25 302 305 298 299 101,300
2020/11/24 299 302 297 297 89,600
2020/11/20 286 296 286 293 81,400
2020/11/19 291 292 285 285 48,800
2020/11/18 288 298 284 292 100,200
2020/11/17 286 289 283 288 90,900
2020/11/16 287 293 285 285 91,600
2020/11/13 289 289 284 284 45,500
2020/11/12 302 302 291 292 57,300
2020/11/11 300 303 298 303 73,100
2020/11/10 292 299 292 298 93,300
2020/11/09 289 291 287 291 74,900
2020/11/06 284 289 280 286 55,100
2020/11/05 286 288 279 286 60,400
2020/11/04 292 295 286 286 46,700
2020/11/02 289 298 286 290 133,600
2020/10/30 288 288 272 273 46,100
2020/10/29 280 287 277 283 44,700
2020/10/28 291 291 283 286 30,600
2020/10/27 287 291 285 291 42,300
2020/10/26 292 292 287 288 27,100
2020/10/23 293 294 290 292 17,700
2020/10/22 293 293 287 293 23,600
2020/10/21 286 293 286 293 23,300
2020/10/20 294 294 287 287 32,700
2020/10/19 284 293 284 293 27,100
2020/10/16 288 290 284 284 32,000
2020/10/15 293 293 286 287 35,600
2020/10/14 295 300 292 295 60,500
2020/10/13 291 297 291 295 14,400
2020/10/12 293 297 291 291 31,400
2020/10/09 302 302 290 296 29,300
2020/10/08 302 303 300 301 31,300
2020/10/07 302 302 296 302 26,200
2020/10/06 305 306 298 302 21,900
2020/10/05 296 302 296 302 42,600
2020/10/02 297 303 288 290 43,500
2020/09/30 307 313 295 295 59,000
2020/09/29 314 317 307 307 91,000
2020/09/28 303 319 298 319 112,400
2020/09/25 293 298 293 298 28,400
2020/09/24 299 299 290 292 38,100
2020/09/23 299 301 297 300 43,600
2020/09/18 302 304 299 304 49,000
2020/09/17 299 300 297 300 21,900
2020/09/16 301 301 295 298 37,000
2020/09/15 302 302 293 297 32,400
2020/09/14 299 302 297 299 41,900
2020/09/11 302 302 295 298 44,900
2020/09/10 304 304 299 301 48,000
2020/09/09 296 300 293 300 64,600
2020/09/08 286 296 286 296 88,200
2020/09/07 274 284 274 283 53,800
2020/09/04 274 276 269 273 41,600
2020/09/03 281 281 276 276 46,000
2020/09/02 280 280 274 278 29,300
2020/09/01 282 282 275 281 53,100
2020/08/31 284 288 280 282 71,600
2020/08/28 278 282 274 277 82,900
2020/08/27 275 275 269 275 28,200
2020/08/26 270 273 269 271 37,800
2020/08/25 270 274 267 274 73,000
2020/08/24 268 268 263 265 72,100
2020/08/21 266 271 266 270 31,400
2020/08/20 270 270 263 266 34,600
2020/08/19 267 270 266 268 46,800
2020/08/18 275 275 267 269 67,700
2020/08/17 283 283 276 276 84,300
2020/08/14 291 292 284 285 47,300
2020/08/13 293 293 283 291 69,400
2020/08/12 281 287 276 287 49,000
2020/08/11 280 281 275 280 51,600
2020/08/07 265 273 263 273 39,100
2020/08/06 276 276 264 264 33,200
2020/08/05 265 275 262 273 74,600
2020/08/04 266 272 266 272 47,900
2020/08/03 256 265 256 265 46,400
2020/07/31 271 271 251 251 117,700
2020/07/30 276 283 271 275 109,500
2020/07/29 295 295 277 278 114,700
2020/07/28 307 308 294 296 105,900
2020/07/27 307 310 302 310 45,700
2020/07/22 321 321 309 309 47,400
2020/07/21 310 316 310 315 25,600
2020/07/20 309 316 306 312 27,000
2020/07/17 315 316 308 310 39,300
2020/07/16 317 320 315 315 24,300
2020/07/15 317 320 314 318 56,600
2020/07/14 310 314 309 313 32,300
2020/07/13 306 314 305 312 52,500
2020/07/10 310 311 302 302 40,000
2020/07/09 312 315 309 311 36,100
2020/07/08 318 322 312 312 37,900
2020/07/07 329 330 317 317 49,100
2020/07/06 315 325 311 325 41,700
2020/07/03 315 315 306 311 43,600
2020/07/02 311 314 304 307 50,900
2020/07/01 322 322 310 310 68,300
2020/06/30 321 326 319 321 73,400
2020/06/29 328 328 318 321 107,100
2020/06/26 329 331 325 328 56,900
2020/06/25 335 335 329 329 62,900
2020/06/24 341 347 338 338 39,100
2020/06/23 336 345 330 341 97,200
2020/06/22 336 337 332 337 38,100
2020/06/19 340 340 335 339 30,800
2020/06/18 338 341 331 341 45,200
2020/06/17 344 344 339 343 37,700
2020/06/16 334 346 333 346 102,000
2020/06/15 344 346 326 327 79,200
2020/06/12 341 352 334 350 99,400
2020/06/11 374 374 352 352 80,500
2020/06/10 375 376 368 375 52,100
2020/06/09 379 379 367 377 61,200
2020/06/08 372 380 372 374 99,500
2020/06/05 357 367 354 364 60,200
2020/06/04 359 359 350 356 53,600
2020/06/03 354 364 350 353 89,000
2020/06/02 343 351 343 350 82,000
2020/06/01 339 341 337 340 37,800
2020/05/29 345 346 335 335 45,400
2020/05/28 344 352 336 345 93,100
2020/05/27 344 348 340 344 87,200
2020/05/26 330 345 330 340 84,000
2020/05/25 326 329 326 329 32,800
2020/05/22 326 327 317 322 52,100
2020/05/21 332 334 328 328 29,500
2020/05/20 325 333 325 327 34,000
2020/05/19 331 333 325 327 95,200
2020/05/18 324 325 317 323 39,700
2020/05/15 323 333 319 322 52,600
2020/05/14 332 332 321 321 42,600
2020/05/13 329 336 326 336 40,100
2020/05/12 336 336 329 336 41,200
2020/05/11 324 338 324 336 107,400
2020/05/08 317 323 315 317 82,000
2020/05/07 309 323 308 310 57,800
2020/05/01 313 318 306 312 71,200
2020/04/30 324 333 319 319 114,600
2020/04/28 328 329 310 314 89,600
2020/04/27 298 327 296 324 143,500
2020/04/24 302 303 293 296 95,000
2020/04/23 297 303 297 303 93,600
2020/04/22 306 309 293 297 232,900
2020/04/21 340 342 317 320 123,900
2020/04/20 350 361 348 348 130,000
2020/04/17 365 370 355 358 49,100
2020/04/16 356 363 345 359 59,700
2020/04/15 365 365 351 354 66,800
2020/04/14 376 380 367 371 57,600
2020/04/13 396 396 377 379 56,200
2020/04/10 376 380 368 380 62,100
2020/04/09 358 389 352 368 183,400
2020/04/08 343 356 333 356 40,300
2020/04/07 331 343 329 343 45,500
2020/04/06 313 332 310 331 41,800
2020/04/03 321 330 313 318 33,300
2020/04/02 326 337 316 317 41,700
2020/04/01 348 352 331 332 37,200
2020/03/31 365 370 346 353 56,500
2020/03/30 349 368 349 365 97,000
2020/03/27 365 388 353 388 192,200
2020/03/26 353 358 338 351 104,700
2020/03/25 350 358 339 358 140,500
2020/03/24 314 331 308 331 90,000
2020/03/23 287 305 285 302 96,600
2020/03/19 306 306 283 286 113,100
2020/03/18 303 310 299 300 83,000
2020/03/17 283 297 272 293 133,900
2020/03/16 293 301 285 286 63,100
2020/03/13 286 292 270 285 171,100
2020/03/12 332 334 311 313 100,900
2020/03/11 349 359 338 339 60,300
2020/03/10 326 352 313 352 103,600
2020/03/09 356 356 341 342 66,800
2020/03/06 381 383 370 370 70,900
2020/03/05 398 398 387 387 35,200
2020/03/04 380 395 377 391 48,300
2020/03/03 408 415 386 386 61,300
2020/03/02 383 409 381 405 91,700
2020/02/28 394 408 394 394 89,900
2020/02/27 425 427 415 417 86,800
2020/02/26 429 432 421 430 96,500
2020/02/25 444 444 437 437 106,900
2020/02/21 455 457 451 452 38,600
2020/02/20 462 464 455 456 22,200
2020/02/19 456 460 455 458 39,300
2020/02/18 465 465 454 454 43,200
2020/02/17 465 466 460 464 46,500
2020/02/14 472 472 466 468 40,100
2020/02/13 470 472 468 472 21,100
2020/02/12 474 474 469 470 37,400
2020/02/10 477 479 472 473 42,900
2020/02/07 482 483 479 482 23,000
2020/02/06 483 486 481 482 45,100
2020/02/05 474 481 471 476 25,900
2020/02/04 468 473 468 471 29,400
2020/02/03 468 472 463 467 108,600
2020/01/31 492 499 478 479 163,400
2020/01/30 500 502 497 499 26,300
2020/01/29 499 503 499 501 39,000
2020/01/28 495 499 492 498 44,600
2020/01/27 498 499 495 498 34,400
2020/01/24 501 503 499 499 35,300
2020/01/23 505 506 500 500 21,100
2020/01/22 509 511 505 505 13,300
2020/01/21 508 513 508 509 12,200
2020/01/20 510 514 507 510 19,900
2020/01/17 500 507 499 507 28,800
2020/01/16 500 502 499 500 27,800
2020/01/15 503 503 499 500 21,700
2020/01/14 502 503 498 501 28,200
2020/01/10 505 506 501 501 11,500
2020/01/09 506 509 501 501 18,500
2020/01/08 502 505 499 501 40,100
2020/01/07 502 507 502 504 27,100
2020/01/06 501 502 499 501 43,700

このページの先頭へ