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
2021/12/30 525 533 517 533 89,000
2021/12/29 516 530 514 525 80,000
2021/12/28 508 514 504 514 73,300
2021/12/27 506 508 502 505 17,100
2021/12/24 506 508 498 506 66,700
2021/12/23 493 498 492 498 20,000
2021/12/22 493 498 490 492 25,600
2021/12/21 497 497 491 495 43,600
2021/12/20 498 500 489 491 68,200
2021/12/17 501 507 500 506 63,200
2021/12/16 505 505 497 500 37,000
2021/12/15 496 504 492 498 32,700
2021/12/14 493 500 491 499 49,000
2021/12/13 501 503 496 501 50,600
2021/12/10 500 504 485 493 101,100
2021/12/09 498 512 487 512 131,700
2021/12/08 489 497 483 493 63,400
2021/12/07 461 483 460 483 97,000
2021/12/06 445 461 445 450 60,100
2021/12/03 425 444 424 443 37,300
2021/12/02 423 429 419 421 46,200
2021/12/01 429 436 416 430 91,600
2021/11/30 446 455 436 436 40,700
2021/11/29 456 462 444 444 51,200
2021/11/26 481 481 462 464 48,100
2021/11/25 491 491 480 480 20,200
2021/11/24 484 493 481 489 46,800
2021/11/22 476 485 471 485 23,700
2021/11/19 484 485 469 481 57,700
2021/11/18 485 487 466 484 73,100
2021/11/17 486 492 485 485 29,700
2021/11/16 510 510 485 485 60,900
2021/11/15 512 515 503 509 105,100
2021/11/12 513 524 506 510 117,800
2021/11/11 510 516 501 513 64,700
2021/11/10 510 516 507 511 106,200
2021/11/09 517 530 506 514 109,700
2021/11/08 478 522 478 517 255,400
2021/11/05 490 490 475 475 47,000
2021/11/04 472 498 470 495 90,900
2021/11/02 471 475 461 462 50,200
2021/11/01 458 474 457 470 39,900
2021/10/29 458 463 454 458 38,100
2021/10/28 449 462 445 462 46,600
2021/10/27 450 453 449 449 21,400
2021/10/26 448 457 448 455 17,300
2021/10/25 449 454 447 448 27,100
2021/10/22 448 461 446 452 30,700
2021/10/21 461 465 453 453 49,000
2021/10/20 474 476 461 465 72,100
2021/10/19 479 480 471 471 21,800
2021/10/18 479 480 475 477 89,200
2021/10/15 463 477 459 475 59,700
2021/10/14 467 467 455 457 61,100
2021/10/13 476 478 470 470 65,500
2021/10/12 476 480 474 476 40,700
2021/10/11 467 477 465 477 72,400
2021/10/08 462 468 461 464 49,800
2021/10/07 461 468 454 455 45,700
2021/10/06 461 470 457 461 51,300
2021/10/05 456 457 445 453 59,900
2021/10/04 463 463 455 459 46,500
2021/10/01 460 463 450 457 61,500
2021/09/30 466 474 462 462 49,700
2021/09/29 466 473 462 466 71,900
2021/09/28 465 480 460 478 87,300
2021/09/27 467 474 463 465 55,000
2021/09/24 451 466 450 466 109,900
2021/09/22 450 450 439 439 49,500
2021/09/21 454 455 448 451 76,100
2021/09/17 452 462 449 462 71,200
2021/09/16 450 452 444 451 50,100
2021/09/15 447 449 441 449 28,800
2021/09/14 449 450 443 450 46,200
2021/09/13 442 448 442 446 35,300
2021/09/10 430 445 430 445 92,400
2021/09/09 431 438 428 430 33,700
2021/09/08 425 435 423 435 59,000
2021/09/07 421 427 419 425 66,100
2021/09/06 420 425 418 420 58,600
2021/09/03 419 422 418 420 47,600
2021/09/02 420 422 416 419 38,700
2021/09/01 423 425 418 422 40,000
2021/08/31 427 427 421 425 37,100
2021/08/30 431 435 425 429 38,900
2021/08/27 432 434 431 432 14,900
2021/08/26 432 438 432 437 26,700
2021/08/25 434 437 425 429 19,800
2021/08/24 428 434 427 430 33,500
2021/08/23 420 428 420 425 27,000
2021/08/20 431 432 413 415 55,900
2021/08/19 444 444 430 430 61,200
2021/08/18 458 458 447 447 30,400
2021/08/17 456 462 454 456 51,700
2021/08/16 459 459 451 452 44,800
2021/08/13 460 460 452 460 25,600
2021/08/12 456 460 455 458 28,000
2021/08/11 450 457 450 456 39,500
2021/08/10 443 449 441 443 16,300
2021/08/06 440 443 435 440 65,800
2021/08/05 450 451 438 439 79,700
2021/08/04 462 466 450 450 41,200
2021/08/03 480 480 465 467 62,800
2021/08/02 458 484 450 480 149,000
2021/07/30 481 481 464 464 44,900
2021/07/29 474 481 470 481 39,800
2021/07/28 474 474 467 472 26,100
2021/07/27 475 476 468 471 53,100
2021/07/26 473 474 465 474 19,700
2021/07/21 464 465 458 461 29,600
2021/07/20 453 461 453 456 80,700
2021/07/19 461 463 457 461 44,900
2021/07/16 465 471 465 469 19,900
2021/07/15 477 477 468 468 27,300
2021/07/14 476 482 476 479 34,200
2021/07/13 483 483 475 481 51,200
2021/07/12 470 478 469 478 58,300
2021/07/09 454 463 448 459 111,400
2021/07/08 466 466 452 455 111,000
2021/07/07 473 474 464 464 71,400
2021/07/06 473 480 471 480 30,100
2021/07/05 475 479 472 472 34,000
2021/07/02 478 478 472 475 32,300
2021/07/01 473 479 470 473 73,700
2021/06/30 476 480 474 474 39,300
2021/06/29 482 482 474 474 47,900
2021/06/28 478 488 478 485 30,800
2021/06/25 478 482 475 478 48,100
2021/06/24 483 486 473 473 47,400
2021/06/23 483 488 482 487 20,900
2021/06/22 484 488 481 485 54,700
2021/06/21 480 480 471 471 79,500
2021/06/18 505 506 487 488 68,200
2021/06/17 499 506 495 503 47,800
2021/06/16 489 499 488 497 62,500
2021/06/15 496 496 487 489 43,000
2021/06/14 491 498 488 495 61,300
2021/06/11 495 499 489 491 60,100
2021/06/10 497 502 491 498 46,500
2021/06/09 504 505 496 497 40,800
2021/06/08 505 511 503 504 37,500
2021/06/07 519 519 504 507 74,500
2021/06/04 520 523 512 516 69,500
2021/06/03 511 524 509 519 118,200
2021/06/02 493 513 493 509 101,600
2021/06/01 487 496 486 492 65,100
2021/05/31 492 492 480 490 80,300
2021/05/28 493 504 491 496 70,200
2021/05/27 499 502 491 491 53,400
2021/05/26 509 511 498 502 55,500
2021/05/25 510 517 505 510 63,100
2021/05/24 503 513 503 506 80,100
2021/05/21 501 509 500 503 57,000
2021/05/20 489 509 489 504 112,300
2021/05/19 493 507 488 496 95,200
2021/05/18 488 502 484 502 138,400
2021/05/17 497 512 487 488 182,300
2021/05/14 497 505 493 499 96,900
2021/05/13 472 499 460 483 186,200
2021/05/12 491 493 474 477 309,400
2021/05/11 508 511 493 500 181,400
2021/05/10 517 518 503 508 119,900
2021/05/07 518 528 514 520 61,300
2021/05/06 513 522 511 513 91,800
2021/04/30 533 537 519 520 109,100
2021/04/28 535 545 529 530 141,500
2021/04/27 549 549 516 537 378,900
2021/04/26 509 537 506 530 148,500
2021/04/23 522 522 507 515 118,500
2021/04/22 507 522 505 521 158,400
2021/04/21 511 513 487 493 218,700
2021/04/20 513 526 507 514 273,500
2021/04/19 531 531 516 516 137,600
2021/04/16 525 535 521 531 98,600
2021/04/15 527 535 513 530 251,200
2021/04/14 534 558 526 526 648,100
2021/04/13 519 540 519 534 316,200
2021/04/12 487 520 487 516 328,900
2021/04/09 467 490 467 487 205,000
2021/04/08 472 472 461 466 104,700
2021/04/07 464 482 464 476 219,000
2021/04/06 451 470 445 466 220,600
2021/04/05 448 455 441 451 75,900
2021/04/02 453 457 447 448 39,900
2021/04/01 459 459 451 455 68,000
2021/03/31 447 460 447 458 79,400
2021/03/30 444 454 441 450 119,600
2021/03/29 463 463 445 450 252,300
2021/03/26 464 464 455 463 147,300
2021/03/25 440 458 440 454 68,100
2021/03/24 444 446 430 437 186,900
2021/03/23 470 472 456 457 89,800
2021/03/22 476 476 463 470 95,700
2021/03/19 460 476 458 476 127,600
2021/03/18 458 465 451 460 97,000
2021/03/17 455 458 450 458 51,000
2021/03/16 460 462 455 461 71,600
2021/03/15 470 470 460 464 80,700
2021/03/12 459 468 453 468 103,900
2021/03/11 461 462 454 456 64,100
2021/03/10 466 466 452 460 83,000
2021/03/09 430 469 430 465 201,900
2021/03/08 444 445 427 430 150,400
2021/03/05 447 447 429 445 125,800
2021/03/04 456 456 436 447 83,000
2021/03/03 450 463 437 462 124,400
2021/03/02 462 465 442 446 118,700
2021/03/01 460 465 448 462 203,300
2021/02/26 477 482 463 464 160,800
2021/02/25 483 498 473 491 170,400
2021/02/24 467 483 460 475 263,300
2021/02/22 453 465 448 460 109,000
2021/02/19 448 450 432 445 122,000
2021/02/18 454 459 446 455 98,800
2021/02/17 440 450 427 450 149,200
2021/02/16 428 440 427 440 120,700
2021/02/15 420 429 417 424 119,200
2021/02/12 417 419 411 414 45,200
2021/02/10 410 421 410 420 109,600
2021/02/09 411 411 404 410 95,500
2021/02/08 410 411 402 411 136,700
2021/02/05 404 407 399 404 138,000
2021/02/04 390 414 387 404 218,900
2021/02/03 393 397 386 390 133,100
2021/02/02 386 397 378 392 254,200
2021/02/01 367 410 367 380 716,200
2021/01/29 365 370 351 351 118,600
2021/01/28 348 361 345 361 130,000
2021/01/27 345 350 342 349 41,300
2021/01/26 334 341 334 341 34,100
2021/01/25 340 341 333 341 38,100
2021/01/22 340 340 334 334 71,400
2021/01/21 348 348 340 341 25,100
2021/01/20 337 348 335 347 51,200
2021/01/19 337 342 336 337 34,400
2021/01/18 338 344 333 334 57,100
2021/01/15 351 351 336 336 51,000
2021/01/14 352 354 344 350 105,800
2021/01/13 327 350 326 350 178,000
2021/01/12 334 334 323 326 60,400
2021/01/08 329 334 322 331 57,800
2021/01/07 325 332 322 326 81,600
2021/01/06 316 322 316 318 44,900
2021/01/05 312 320 311 316 63,800
2021/01/04 335 336 313 315 130,900

このページの先頭へ