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 |
|---|---|---|---|---|---|
| 2024/12/30 | 450 | 450 | 447 | 448 | 22,600 |
| 2024/12/27 | 441 | 449 | 438 | 449 | 42,700 |
| 2024/12/26 | 435 | 440 | 432 | 440 | 37,800 |
| 2024/12/25 | 440 | 441 | 432 | 437 | 47,900 |
| 2024/12/24 | 430 | 438 | 429 | 438 | 57,800 |
| 2024/12/23 | 430 | 431 | 428 | 431 | 84,200 |
| 2024/12/20 | 433 | 433 | 429 | 430 | 34,500 |
| 2024/12/19 | 428 | 433 | 428 | 430 | 26,800 |
| 2024/12/18 | 433 | 433 | 428 | 428 | 42,900 |
| 2024/12/17 | 437 | 437 | 433 | 436 | 23,800 |
| 2024/12/16 | 432 | 436 | 432 | 436 | 25,500 |
| 2024/12/13 | 432 | 437 | 431 | 431 | 43,400 |
| 2024/12/12 | 437 | 438 | 434 | 434 | 20,800 |
| 2024/12/11 | 434 | 436 | 432 | 435 | 25,100 |
| 2024/12/10 | 444 | 444 | 434 | 434 | 37,300 |
| 2024/12/09 | 447 | 447 | 438 | 438 | 42,100 |
| 2024/12/06 | 438 | 445 | 438 | 442 | 18,300 |
| 2024/12/05 | 436 | 443 | 434 | 439 | 27,100 |
| 2024/12/04 | 438 | 440 | 433 | 434 | 31,000 |
| 2024/12/03 | 433 | 442 | 433 | 440 | 30,300 |
| 2024/12/02 | 430 | 436 | 428 | 433 | 32,100 |
| 2024/11/29 | 431 | 432 | 428 | 429 | 31,500 |
| 2024/11/28 | 435 | 437 | 431 | 434 | 22,600 |
| 2024/11/27 | 437 | 437 | 430 | 432 | 30,300 |
| 2024/11/26 | 437 | 440 | 435 | 437 | 18,900 |
| 2024/11/25 | 446 | 448 | 437 | 437 | 29,100 |
| 2024/11/22 | 452 | 452 | 443 | 444 | 24,900 |
| 2024/11/21 | 446 | 451 | 446 | 448 | 23,400 |
| 2024/11/20 | 449 | 454 | 442 | 445 | 42,600 |
| 2024/11/19 | 441 | 449 | 438 | 447 | 32,100 |
| 2024/11/18 | 440 | 444 | 440 | 441 | 21,700 |
| 2024/11/15 | 435 | 442 | 435 | 441 | 26,200 |
| 2024/11/14 | 435 | 440 | 433 | 433 | 28,700 |
| 2024/11/13 | 435 | 438 | 432 | 433 | 44,700 |
| 2024/11/12 | 444 | 447 | 434 | 435 | 74,400 |
| 2024/11/11 | 450 | 450 | 441 | 443 | 29,700 |
| 2024/11/08 | 456 | 458 | 448 | 450 | 34,100 |
| 2024/11/07 | 452 | 456 | 446 | 456 | 61,700 |
| 2024/11/06 | 445 | 450 | 443 | 448 | 43,100 |
| 2024/11/05 | 447 | 450 | 439 | 442 | 73,400 |
| 2024/11/01 | 450 | 455 | 438 | 439 | 129,200 |
| 2024/10/31 | 458 | 476 | 458 | 470 | 78,700 |
| 2024/10/30 | 452 | 469 | 450 | 457 | 113,700 |
| 2024/10/29 | 450 | 454 | 446 | 450 | 36,400 |
| 2024/10/28 | 447 | 454 | 446 | 452 | 36,700 |
| 2024/10/25 | 457 | 458 | 445 | 445 | 55,800 |
| 2024/10/24 | 457 | 460 | 452 | 456 | 66,200 |
| 2024/10/23 | 466 | 468 | 460 | 460 | 28,800 |
| 2024/10/22 | 476 | 477 | 466 | 467 | 25,800 |
| 2024/10/21 | 475 | 478 | 471 | 476 | 16,200 |
| 2024/10/18 | 481 | 481 | 471 | 473 | 14,800 |
| 2024/10/17 | 477 | 480 | 475 | 475 | 12,700 |
| 2024/10/16 | 476 | 481 | 474 | 477 | 23,000 |
| 2024/10/15 | 480 | 482 | 473 | 482 | 35,300 |
| 2024/10/11 | 480 | 481 | 477 | 477 | 15,100 |
| 2024/10/10 | 484 | 484 | 475 | 480 | 19,700 |
| 2024/10/09 | 490 | 490 | 480 | 482 | 16,600 |
| 2024/10/08 | 491 | 491 | 481 | 486 | 43,100 |
| 2024/10/07 | 498 | 499 | 491 | 493 | 34,400 |
| 2024/10/04 | 498 | 506 | 494 | 495 | 41,900 |
| 2024/10/03 | 497 | 500 | 494 | 499 | 31,600 |
| 2024/10/02 | 489 | 494 | 484 | 488 | 37,400 |
| 2024/10/01 | 494 | 497 | 486 | 497 | 41,700 |
| 2024/09/30 | 500 | 504 | 489 | 493 | 76,600 |
| 2024/09/27 | 504 | 514 | 502 | 509 | 112,100 |
| 2024/09/26 | 504 | 505 | 493 | 503 | 73,200 |
| 2024/09/25 | 502 | 503 | 493 | 500 | 49,100 |
| 2024/09/24 | 500 | 502 | 496 | 500 | 25,200 |
| 2024/09/20 | 505 | 505 | 498 | 500 | 44,600 |
| 2024/09/19 | 501 | 502 | 497 | 501 | 50,500 |
| 2024/09/18 | 488 | 494 | 483 | 493 | 36,200 |
| 2024/09/17 | 488 | 493 | 475 | 487 | 57,500 |
| 2024/09/13 | 485 | 488 | 480 | 485 | 60,600 |
| 2024/09/12 | 476 | 492 | 472 | 492 | 66,700 |
| 2024/09/11 | 476 | 476 | 457 | 463 | 94,900 |
| 2024/09/10 | 489 | 490 | 475 | 475 | 61,500 |
| 2024/09/09 | 489 | 492 | 482 | 488 | 42,100 |
| 2024/09/06 | 504 | 504 | 490 | 493 | 31,300 |
| 2024/09/05 | 505 | 512 | 498 | 502 | 39,900 |
| 2024/09/04 | 518 | 518 | 503 | 507 | 74,400 |
| 2024/09/03 | 525 | 527 | 520 | 524 | 38,500 |
| 2024/09/02 | 527 | 527 | 520 | 523 | 31,500 |
| 2024/08/30 | 515 | 529 | 515 | 519 | 149,200 |
| 2024/08/29 | 508 | 513 | 503 | 508 | 34,700 |
| 2024/08/28 | 506 | 506 | 498 | 506 | 28,500 |
| 2024/08/27 | 515 | 518 | 507 | 507 | 74,200 |
| 2024/08/26 | 520 | 520 | 510 | 516 | 23,600 |
| 2024/08/23 | 527 | 527 | 514 | 518 | 26,400 |
| 2024/08/22 | 516 | 520 | 515 | 518 | 19,000 |
| 2024/08/21 | 515 | 519 | 510 | 516 | 9,100 |
| 2024/08/20 | 512 | 521 | 508 | 520 | 35,800 |
| 2024/08/19 | 526 | 529 | 504 | 505 | 46,700 |
| 2024/08/16 | 510 | 525 | 510 | 522 | 41,500 |
| 2024/08/15 | 513 | 513 | 504 | 510 | 21,700 |
| 2024/08/14 | 500 | 512 | 497 | 508 | 32,300 |
| 2024/08/13 | 504 | 507 | 499 | 501 | 30,000 |
| 2024/08/09 | 501 | 507 | 494 | 504 | 63,800 |
| 2024/08/08 | 477 | 501 | 477 | 485 | 60,100 |
| 2024/08/07 | 482 | 515 | 479 | 496 | 92,600 |
| 2024/08/06 | 457 | 509 | 457 | 500 | 159,400 |
| 2024/08/05 | 472 | 488 | 431 | 449 | 137,000 |
| 2024/08/02 | 533 | 540 | 515 | 516 | 112,100 |
| 2024/08/01 | 561 | 561 | 540 | 553 | 127,000 |
| 2024/07/31 | 577 | 590 | 568 | 590 | 47,300 |
| 2024/07/30 | 575 | 578 | 569 | 577 | 48,800 |
| 2024/07/29 | 573 | 583 | 572 | 579 | 43,100 |
| 2024/07/26 | 563 | 570 | 562 | 563 | 32,300 |
| 2024/07/25 | 561 | 575 | 561 | 563 | 68,000 |
| 2024/07/24 | 578 | 584 | 567 | 567 | 26,100 |
| 2024/07/23 | 570 | 581 | 570 | 580 | 21,100 |
| 2024/07/22 | 572 | 573 | 563 | 572 | 40,400 |
| 2024/07/19 | 585 | 585 | 571 | 573 | 65,200 |
| 2024/07/18 | 592 | 595 | 584 | 585 | 50,200 |
| 2024/07/17 | 596 | 605 | 594 | 599 | 102,000 |
| 2024/07/16 | 595 | 609 | 595 | 595 | 102,100 |
| 2024/07/12 | 583 | 600 | 583 | 595 | 74,000 |
| 2024/07/11 | 594 | 598 | 589 | 592 | 39,300 |
| 2024/07/10 | 595 | 595 | 581 | 584 | 53,800 |
| 2024/07/09 | 594 | 602 | 593 | 593 | 53,000 |
| 2024/07/08 | 590 | 593 | 584 | 591 | 37,900 |
| 2024/07/05 | 595 | 598 | 589 | 591 | 34,600 |
| 2024/07/04 | 594 | 599 | 592 | 595 | 43,100 |
| 2024/07/03 | 604 | 609 | 593 | 596 | 58,100 |
| 2024/07/02 | 593 | 607 | 591 | 601 | 81,700 |
| 2024/07/01 | 600 | 610 | 592 | 592 | 75,300 |
| 2024/06/28 | 591 | 598 | 584 | 598 | 76,400 |
| 2024/06/27 | 591 | 592 | 585 | 591 | 47,400 |
| 2024/06/26 | 590 | 592 | 582 | 590 | 52,500 |
| 2024/06/25 | 579 | 590 | 574 | 590 | 73,200 |
| 2024/06/24 | 574 | 574 | 565 | 573 | 59,800 |
| 2024/06/21 | 579 | 579 | 569 | 569 | 60,600 |
| 2024/06/20 | 575 | 579 | 566 | 577 | 59,600 |
| 2024/06/19 | 577 | 580 | 572 | 575 | 63,500 |
| 2024/06/18 | 560 | 573 | 560 | 573 | 97,200 |
| 2024/06/17 | 548 | 558 | 541 | 554 | 126,700 |
| 2024/06/14 | 533 | 548 | 529 | 547 | 118,500 |
| 2024/06/13 | 529 | 533 | 524 | 529 | 36,800 |
| 2024/06/12 | 524 | 531 | 524 | 529 | 29,700 |
| 2024/06/11 | 530 | 531 | 523 | 523 | 25,100 |
| 2024/06/10 | 518 | 530 | 518 | 530 | 43,900 |
| 2024/06/07 | 519 | 522 | 515 | 516 | 31,700 |
| 2024/06/06 | 531 | 531 | 519 | 520 | 26,500 |
| 2024/06/05 | 534 | 537 | 528 | 530 | 48,800 |
| 2024/06/04 | 533 | 547 | 530 | 540 | 95,600 |
| 2024/06/03 | 523 | 535 | 520 | 535 | 63,700 |
| 2024/05/31 | 508 | 515 | 507 | 515 | 23,800 |
| 2024/05/30 | 505 | 505 | 497 | 505 | 31,000 |
| 2024/05/29 | 511 | 512 | 502 | 505 | 35,800 |
| 2024/05/28 | 522 | 522 | 511 | 511 | 54,800 |
| 2024/05/27 | 523 | 526 | 516 | 519 | 32,800 |
| 2024/05/24 | 526 | 529 | 523 | 524 | 30,600 |
| 2024/05/23 | 527 | 535 | 522 | 535 | 59,000 |
| 2024/05/22 | 526 | 531 | 525 | 527 | 40,100 |
| 2024/05/21 | 519 | 532 | 517 | 531 | 105,700 |
| 2024/05/20 | 510 | 519 | 510 | 515 | 41,500 |
| 2024/05/17 | 495 | 511 | 495 | 508 | 50,600 |
| 2024/05/16 | 524 | 524 | 491 | 499 | 217,400 |
| 2024/05/15 | 520 | 532 | 515 | 518 | 86,400 |
| 2024/05/14 | 530 | 537 | 520 | 522 | 121,900 |
| 2024/05/13 | 532 | 542 | 531 | 539 | 94,300 |
| 2024/05/10 | 530 | 530 | 523 | 523 | 20,100 |
| 2024/05/09 | 524 | 530 | 522 | 526 | 24,700 |
| 2024/05/08 | 518 | 526 | 516 | 521 | 39,100 |
| 2024/05/07 | 514 | 519 | 511 | 516 | 24,100 |
| 2024/05/02 | 521 | 521 | 512 | 512 | 47,200 |
| 2024/05/01 | 520 | 522 | 512 | 522 | 72,300 |
| 2024/04/30 | 517 | 525 | 513 | 525 | 92,000 |
| 2024/04/26 | 513 | 516 | 508 | 508 | 58,800 |
| 2024/04/25 | 510 | 519 | 508 | 513 | 62,100 |
| 2024/04/24 | 504 | 509 | 501 | 507 | 60,800 |
| 2024/04/23 | 494 | 505 | 492 | 504 | 72,900 |
| 2024/04/22 | 486 | 498 | 486 | 492 | 36,000 |
| 2024/04/19 | 500 | 500 | 484 | 486 | 47,300 |
| 2024/04/18 | 488 | 501 | 488 | 500 | 34,700 |
| 2024/04/17 | 480 | 493 | 475 | 488 | 70,700 |
| 2024/04/16 | 497 | 497 | 478 | 480 | 77,600 |
| 2024/04/15 | 499 | 502 | 492 | 499 | 32,300 |
| 2024/04/12 | 502 | 504 | 499 | 499 | 22,600 |
| 2024/04/11 | 500 | 502 | 495 | 499 | 70,300 |
| 2024/04/10 | 501 | 510 | 501 | 503 | 21,700 |
| 2024/04/09 | 500 | 507 | 497 | 502 | 55,600 |
| 2024/04/08 | 509 | 510 | 498 | 503 | 72,800 |
| 2024/04/05 | 505 | 509 | 500 | 505 | 62,000 |
| 2024/04/04 | 504 | 518 | 497 | 513 | 89,100 |
| 2024/04/03 | 500 | 511 | 498 | 506 | 65,400 |
| 2024/04/02 | 520 | 520 | 500 | 502 | 91,500 |
| 2024/04/01 | 537 | 542 | 517 | 520 | 110,400 |
| 2024/03/29 | 529 | 535 | 525 | 535 | 48,000 |
| 2024/03/28 | 534 | 541 | 528 | 532 | 89,400 |
| 2024/03/27 | 533 | 534 | 526 | 529 | 127,100 |
| 2024/03/26 | 531 | 541 | 531 | 534 | 88,300 |
| 2024/03/25 | 544 | 544 | 527 | 531 | 97,000 |
| 2024/03/22 | 555 | 555 | 536 | 536 | 106,900 |
| 2024/03/21 | 555 | 561 | 550 | 553 | 88,000 |
| 2024/03/19 | 548 | 557 | 547 | 551 | 102,600 |
| 2024/03/18 | 538 | 563 | 538 | 563 | 192,100 |
| 2024/03/15 | 533 | 543 | 527 | 530 | 110,600 |
| 2024/03/14 | 526 | 537 | 523 | 533 | 107,900 |
| 2024/03/13 | 539 | 539 | 517 | 523 | 165,000 |
| 2024/03/12 | 520 | 548 | 515 | 539 | 211,800 |
| 2024/03/11 | 530 | 530 | 514 | 520 | 182,300 |
| 2024/03/08 | 501 | 535 | 501 | 532 | 296,700 |
| 2024/03/07 | 509 | 514 | 492 | 496 | 203,900 |
| 2024/03/06 | 488 | 520 | 487 | 508 | 563,600 |
| 2024/03/05 | 453 | 495 | 452 | 489 | 389,500 |
| 2024/03/04 | 455 | 455 | 446 | 448 | 265,100 |
| 2024/03/01 | 447 | 462 | 447 | 461 | 148,300 |
| 2024/02/29 | 445 | 450 | 443 | 450 | 125,700 |
| 2024/02/28 | 440 | 448 | 440 | 447 | 74,700 |
| 2024/02/27 | 437 | 446 | 437 | 441 | 64,500 |
| 2024/02/26 | 440 | 443 | 436 | 437 | 133,200 |
| 2024/02/22 | 443 | 446 | 440 | 444 | 58,600 |
| 2024/02/21 | 454 | 455 | 437 | 437 | 148,700 |
| 2024/02/20 | 466 | 467 | 459 | 459 | 139,600 |
| 2024/02/19 | 452 | 464 | 452 | 464 | 159,100 |
| 2024/02/16 | 431 | 444 | 430 | 444 | 90,800 |
| 2024/02/15 | 437 | 439 | 428 | 428 | 54,500 |
| 2024/02/14 | 442 | 442 | 435 | 435 | 80,100 |
| 2024/02/13 | 443 | 445 | 440 | 442 | 53,400 |
| 2024/02/09 | 434 | 445 | 434 | 444 | 80,700 |
| 2024/02/08 | 440 | 442 | 432 | 436 | 99,500 |
| 2024/02/07 | 442 | 446 | 441 | 444 | 66,600 |
| 2024/02/06 | 446 | 446 | 442 | 442 | 34,400 |
| 2024/02/05 | 445 | 447 | 440 | 447 | 59,800 |
| 2024/02/02 | 442 | 443 | 438 | 440 | 56,500 |
| 2024/02/01 | 448 | 448 | 438 | 444 | 89,600 |
| 2024/01/31 | 450 | 450 | 443 | 448 | 41,200 |
| 2024/01/30 | 454 | 457 | 449 | 450 | 43,400 |
| 2024/01/29 | 448 | 452 | 448 | 452 | 36,400 |
| 2024/01/26 | 448 | 448 | 446 | 446 | 46,300 |
| 2024/01/25 | 443 | 449 | 443 | 449 | 42,200 |
| 2024/01/24 | 444 | 444 | 440 | 443 | 29,800 |
| 2024/01/23 | 449 | 449 | 443 | 443 | 43,900 |
| 2024/01/22 | 441 | 450 | 441 | 448 | 39,100 |
| 2024/01/19 | 445 | 445 | 439 | 440 | 33,800 |
| 2024/01/18 | 443 | 444 | 439 | 443 | 45,800 |
| 2024/01/17 | 446 | 451 | 440 | 440 | 49,100 |
| 2024/01/16 | 454 | 454 | 445 | 445 | 57,100 |
| 2024/01/15 | 456 | 457 | 451 | 452 | 60,500 |
| 2024/01/12 | 461 | 461 | 451 | 453 | 55,600 |
| 2024/01/11 | 460 | 463 | 459 | 460 | 75,200 |
| 2024/01/10 | 456 | 458 | 454 | 458 | 48,600 |
| 2024/01/09 | 450 | 456 | 450 | 455 | 61,300 |
| 2024/01/05 | 451 | 453 | 446 | 448 | 36,400 |
| 2024/01/04 | 445 | 452 | 441 | 451 | 64,600 |