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
2022/12/30 782 789 775 775 45,700
2022/12/29 778 783 768 782 70,100
2022/12/28 783 790 768 774 81,600
2022/12/27 774 794 773 783 101,400
2022/12/26 767 771 754 765 124,900
2022/12/23 790 790 752 752 208,800
2022/12/22 829 829 794 797 138,000
2022/12/21 848 848 809 818 275,200
2022/12/20 886 904 850 860 216,800
2022/12/19 882 902 874 896 125,000
2022/12/16 900 907 890 891 163,400
2022/12/15 900 917 898 914 111,500
2022/12/14 890 901 885 899 68,100
2022/12/13 898 909 890 890 105,600
2022/12/12 889 894 876 892 58,400
2022/12/09 889 904 887 889 82,300
2022/12/08 898 901 879 894 194,900
2022/12/07 902 913 901 905 87,500
2022/12/06 901 918 890 907 161,400
2022/12/05 942 942 892 907 300,900
2022/12/02 965 965 933 951 177,800
2022/12/01 978 983 955 972 178,400
2022/11/30 950 974 950 967 86,600
2022/11/29 945 967 929 961 154,700
2022/11/28 967 978 947 952 123,200
2022/11/25 976 981 950 964 185,100
2022/11/24 949 995 948 982 330,900
2022/11/22 944 949 925 949 189,700
2022/11/21 929 948 924 939 116,400
2022/11/18 931 942 917 924 143,500
2022/11/17 945 961 928 930 132,100
2022/11/16 919 954 905 945 273,200
2022/11/15 912 933 906 907 177,100
2022/11/14 922 938 903 913 257,900
2022/11/11 977 977 940 952 369,100
2022/11/10 953 1,015 946 982 737,200
2022/11/09 900 957 894 954 333,400
2022/11/08 912 919 896 901 212,600
2022/11/07 926 934 877 897 423,000
2022/11/04 956 983 924 929 467,400
2022/11/02 860 962 856 962 944,700
2022/11/01 868 874 852 867 148,800
2022/10/31 865 877 834 866 492,000
2022/10/28 925 1,010 861 865 2,928,800
2022/10/27 895 917 892 895 383,400
2022/10/26 922 926 886 896 303,800
2022/10/25 875 928 872 924 460,500
2022/10/24 864 880 859 867 146,300
2022/10/21 860 860 835 849 174,200
2022/10/20 873 878 861 867 122,700
2022/10/19 887 891 880 881 129,500
2022/10/18 878 888 871 887 88,800
2022/10/17 872 884 864 873 81,200
2022/10/14 886 892 877 882 166,300
2022/10/13 889 889 856 856 139,400
2022/10/12 882 894 878 890 114,200
2022/10/11 905 905 883 888 181,000
2022/10/07 885 914 876 912 185,100
2022/10/06 904 926 892 892 138,600
2022/10/05 924 931 889 889 169,600
2022/10/04 866 919 866 919 313,800
2022/10/03 848 862 831 854 138,800
2022/09/30 863 869 845 862 159,000
2022/09/29 872 891 864 878 125,000
2022/09/28 900 900 846 868 230,900
2022/09/27 875 902 872 890 128,700
2022/09/26 901 901 863 864 258,200
2022/09/22 905 922 901 916 95,300
2022/09/21 920 929 912 913 123,900
2022/09/20 935 951 906 930 237,200
2022/09/16 923 942 913 936 264,200
2022/09/15 911 935 904 931 326,800
2022/09/14 888 916 882 912 194,300
2022/09/13 907 919 875 916 412,300
2022/09/12 964 974 918 919 416,800
2022/09/09 921 958 921 957 370,800
2022/09/08 917 921 900 921 271,000
2022/09/07 911 930 893 910 443,000
2022/09/06 898 918 889 896 198,700
2022/09/05 900 902 881 885 161,300
2022/09/02 900 916 876 905 272,200
2022/09/01 864 889 862 886 159,600
2022/08/31 870 874 862 873 72,700
2022/08/30 856 879 856 872 149,700
2022/08/29 825 857 825 848 158,500
2022/08/26 853 861 842 846 82,900
2022/08/25 865 874 846 848 134,300
2022/08/24 857 872 849 857 141,400
2022/08/23 844 858 836 857 114,800
2022/08/22 839 848 825 847 77,800
2022/08/19 858 876 847 849 137,500
2022/08/18 846 868 844 857 120,600
2022/08/17 849 866 842 860 228,700
2022/08/16 837 837 804 837 392,400
2022/08/15 870 870 845 852 153,700
2022/08/12 864 884 861 879 276,600
2022/08/10 819 853 819 841 201,200
2022/08/09 817 831 811 819 124,900
2022/08/08 785 818 785 817 122,900
2022/08/05 795 812 780 791 211,500
2022/08/04 795 822 761 802 357,600
2022/08/03 772 799 766 799 270,100
2022/08/02 781 783 750 768 317,000
2022/08/01 760 787 757 787 470,700
2022/07/29 737 769 730 760 962,200
2022/07/28 694 702 672 697 339,300
2022/07/27 673 692 671 691 203,100
2022/07/26 653 681 653 670 206,800
2022/07/25 663 663 640 653 136,800
2022/07/22 650 689 648 663 429,300
2022/07/21 622 640 621 630 93,500
2022/07/20 606 623 605 621 111,400
2022/07/19 590 602 587 602 45,900
2022/07/15 595 595 581 583 21,000
2022/07/14 587 594 582 594 27,300
2022/07/13 580 586 575 586 39,300
2022/07/12 595 595 577 577 46,900
2022/07/11 590 602 590 601 50,300
2022/07/08 589 596 581 584 60,400
2022/07/07 583 591 577 586 32,000
2022/07/06 580 581 575 578 29,900
2022/07/05 586 593 583 585 33,300
2022/07/04 589 592 579 589 49,800
2022/07/01 597 600 581 584 45,600
2022/06/30 613 613 596 597 58,500
2022/06/29 601 617 596 617 72,900
2022/06/28 596 606 594 603 39,700
2022/06/27 605 623 595 596 65,400
2022/06/24 600 602 587 600 52,700
2022/06/23 605 609 595 599 34,200
2022/06/22 608 609 599 605 39,400
2022/06/21 585 606 584 600 38,000
2022/06/20 606 606 581 582 46,100
2022/06/17 585 602 585 597 48,000
2022/06/16 599 617 597 606 58,400
2022/06/15 590 601 583 589 62,500
2022/06/14 591 601 586 598 38,400
2022/06/13 601 608 594 604 45,400
2022/06/10 624 627 607 611 86,500
2022/06/09 615 630 606 625 99,400
2022/06/08 588 616 586 616 125,300
2022/06/07 576 587 575 581 40,800
2022/06/06 572 575 569 573 27,300
2022/06/03 582 582 570 575 31,200
2022/06/02 572 582 564 576 48,000
2022/06/01 562 572 561 572 40,300
2022/05/31 568 570 560 562 31,000
2022/05/30 557 573 552 571 96,200
2022/05/27 561 561 547 551 29,800
2022/05/26 561 563 549 553 38,300
2022/05/25 568 568 554 554 40,500
2022/05/24 578 578 565 568 48,000
2022/05/23 568 578 564 578 54,400
2022/05/20 558 561 552 560 27,400
2022/05/19 551 564 544 558 62,600
2022/05/18 571 574 562 568 31,700
2022/05/17 569 570 560 565 36,300
2022/05/16 570 576 551 561 101,700
2022/05/13 561 595 555 576 135,800
2022/05/12 592 595 581 581 88,600
2022/05/11 590 597 583 594 35,200
2022/05/10 605 609 580 592 91,200
2022/05/09 640 642 607 609 178,700
2022/05/06 619 649 613 649 143,100
2022/05/02 629 641 614 619 60,800
2022/04/28 605 630 605 626 86,600
2022/04/27 590 598 570 597 162,400
2022/04/26 607 617 595 604 47,900
2022/04/25 622 622 600 602 104,000
2022/04/22 620 627 615 624 61,900
2022/04/21 645 651 627 633 96,000
2022/04/20 655 667 641 645 175,300
2022/04/19 618 653 618 645 174,200
2022/04/18 602 617 599 617 63,600
2022/04/15 593 602 588 602 32,500
2022/04/14 610 610 599 600 32,400
2022/04/13 600 610 584 610 81,000
2022/04/12 607 612 597 605 60,000
2022/04/11 598 614 594 608 118,800
2022/04/08 609 614 585 589 112,100
2022/04/07 587 605 575 605 103,100
2022/04/06 577 591 572 587 44,500
2022/04/05 591 595 576 576 40,100
2022/04/04 589 589 576 582 50,400
2022/04/01 590 590 569 589 95,800
2022/03/31 608 618 590 595 106,800
2022/03/30 600 613 583 613 158,800
2022/03/29 613 618 593 618 224,300
2022/03/28 581 605 575 605 170,200
2022/03/25 571 579 567 574 135,600
2022/03/24 551 563 544 563 66,800
2022/03/23 574 580 556 560 124,900
2022/03/22 560 573 555 567 121,100
2022/03/18 541 551 537 551 104,500
2022/03/17 535 538 527 538 51,300
2022/03/16 540 540 528 531 36,800
2022/03/15 535 539 529 535 39,300
2022/03/14 541 550 534 534 49,700
2022/03/11 525 538 520 534 85,500
2022/03/10 515 535 509 535 97,700
2022/03/09 484 510 484 504 65,100
2022/03/08 501 504 477 485 67,300
2022/03/07 505 512 489 507 90,900
2022/03/04 527 528 508 513 57,400
2022/03/03 520 532 517 528 50,100
2022/03/02 528 528 510 510 65,900
2022/03/01 542 544 534 540 44,000
2022/02/28 526 538 522 534 51,600
2022/02/25 527 535 521 525 51,900
2022/02/24 540 540 517 527 67,600
2022/02/22 525 540 518 539 74,800
2022/02/21 516 531 506 531 47,400
2022/02/18 511 524 506 523 50,300
2022/02/17 529 529 516 518 41,700
2022/02/16 530 540 525 528 44,500
2022/02/15 530 534 508 520 77,400
2022/02/14 530 532 520 529 45,300
2022/02/10 558 558 530 540 88,600
2022/02/09 556 559 546 554 48,700
2022/02/08 566 571 546 549 83,100
2022/02/07 596 611 569 571 164,800
2022/02/04 543 577 543 576 130,700
2022/02/03 553 557 540 546 121,700
2022/02/02 520 558 520 558 248,400
2022/02/01 518 519 503 519 105,300
2022/01/31 500 518 494 517 129,100
2022/01/28 482 497 482 492 323,200
2022/01/27 483 487 458 466 128,500
2022/01/26 479 484 475 479 23,600
2022/01/25 480 484 470 474 41,800
2022/01/24 466 477 462 477 37,100
2022/01/21 470 474 466 471 40,500
2022/01/20 474 489 474 482 58,400
2022/01/19 488 495 477 477 64,500
2022/01/18 497 502 489 496 37,900
2022/01/17 504 504 496 497 23,600
2022/01/14 500 504 495 500 53,700
2022/01/13 508 510 505 506 19,900
2022/01/12 511 511 507 510 24,700
2022/01/11 513 514 502 503 39,000
2022/01/07 507 518 507 518 59,200
2022/01/06 509 514 499 499 56,600
2022/01/05 524 527 515 518 51,800
2022/01/04 535 536 521 525 57,700

このページの先頭へ