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
2026/07/13 551 555 545 546 44,000
2026/07/10 547 551 541 545 56,000
2026/07/09 540 544 539 540 27,500
2026/07/08 551 551 538 540 65,100
2026/07/07 541 558 536 551 88,200
2026/07/06 522 563 522 541 123,700
2026/07/03 520 526 513 521 35,300
2026/07/02 512 524 512 515 40,000
2026/07/01 509 512 505 505 51,800
2026/06/30 506 512 500 506 93,700
2026/06/29 510 512 501 505 51,800
2026/06/26 501 511 501 501 51,600
2026/06/25 510 510 500 501 98,100
2026/06/24 516 522 501 504 73,400
2026/06/23 530 532 515 516 77,400
2026/06/22 528 537 523 530 36,900
2026/06/19 532 540 527 529 44,000
2026/06/18 541 545 532 532 52,300
2026/06/17 515 543 515 531 53,300
2026/06/16 529 529 515 519 68,400
2026/06/15 522 534 520 531 36,700
2026/06/12 518 525 511 512 61,400
2026/06/11 521 524 507 519 76,600
2026/06/10 514 522 509 521 51,200
2026/06/09 512 517 508 514 78,400
2026/06/08 530 531 502 512 177,000
2026/06/05 526 543 526 538 60,800
2026/06/04 523 534 512 532 141,900
2026/06/03 538 546 528 532 120,300
2026/06/02 556 556 529 540 236,500
2026/06/01 575 575 541 561 352,100
2026/05/29 581 588 574 574 77,600
2026/05/28 596 601 561 579 246,100
2026/05/27 607 612 597 600 94,800
2026/05/26 597 610 586 600 149,600
2026/05/25 611 621 590 598 99,800
2026/05/22 619 626 590 610 205,200
2026/05/21 702 703 605 627 1,487,500
2026/05/20 718 726 683 686 69,100
2026/05/19 749 750 720 724 45,600
2026/05/18 779 779 735 736 117,200
2026/05/15 775 798 765 783 70,400
2026/05/14 850 852 760 774 248,300
2026/05/13 977 977 840 865 253,200
2026/05/12 999 1,011 982 990 64,800
2026/05/11 992 1,010 986 1,000 68,100
2026/05/08 976 1,033 958 1,003 155,500
2026/05/07 924 1,003 924 991 227,300
2026/05/01 879 927 866 919 132,700
2026/04/30 827 899 827 879 185,200
2026/04/28 806 842 806 842 94,400
2026/04/27 795 820 792 816 57,700
2026/04/24 798 800 787 795 27,700
2026/04/23 797 807 789 791 58,800
2026/04/22 805 808 798 804 27,800
2026/04/21 811 812 802 805 27,200
2026/04/20 798 810 795 809 29,500
2026/04/17 813 816 800 800 41,900
2026/04/16 818 823 811 811 27,400
2026/04/15 826 833 813 817 47,100
2026/04/14 808 824 801 819 56,000
2026/04/13 804 809 798 808 25,500
2026/04/10 807 808 799 804 22,400
2026/04/09 807 808 794 800 24,100
2026/04/08 794 808 794 808 60,900
2026/04/07 784 787 773 784 17,800
2026/04/06 773 783 773 778 26,900
2026/04/03 760 774 760 773 36,300
2026/03/27 765 778 762 773 263,900
2026/03/26 782 783 765 770 189,500
2026/03/25 778 782 771 778 98,700
2026/03/24 769 769 759 768 107,500
2026/03/23 763 765 743 746 168,500
2026/03/19 790 802 777 778 95,400
2026/03/18 773 802 771 801 126,600
2026/03/17 762 773 760 770 157,100
2026/03/16 753 775 753 760 85,000
2026/03/13 750 754 740 750 144,300
2026/03/12 775 775 748 755 102,200
2026/03/11 784 790 779 781 42,500
2026/03/10 768 785 758 775 48,500
2026/03/09 732 760 729 753 142,500
2026/03/06 781 788 772 775 46,600
2026/03/05 794 804 787 795 81,700
2026/03/04 810 812 765 773 173,700
2026/03/03 838 858 820 820 155,300
2026/03/02 835 843 821 832 100,200
2026/02/27 840 862 836 850 92,600
2026/02/26 836 840 826 826 83,900
2026/02/25 833 833 815 825 116,200
2026/02/24 795 836 788 818 236,400
2026/02/20 751 791 750 780 228,000
2026/02/19 760 760 750 756 53,200
2026/02/18 762 766 754 755 25,300
2026/02/17 758 765 751 755 36,300
2026/02/16 772 776 758 758 62,200
2026/02/13 779 785 763 773 43,800
2026/02/12 778 783 771 773 60,400
2026/02/10 772 782 772 780 46,100
2026/02/09 775 779 762 766 45,700
2026/02/06 752 767 749 765 58,300
2026/02/05 761 764 750 756 60,500
2026/02/04 755 762 739 752 110,300
2026/02/03 755 772 746 767 117,600
2026/02/02 726 795 726 770 288,600
2026/01/30 750 775 709 725 209,600
2026/01/29 741 756 736 750 103,900
2026/01/28 745 756 744 749 64,500
2026/01/27 744 752 744 748 50,400
2026/01/26 747 752 738 745 96,900
2026/01/23 765 765 757 759 43,500
2026/01/22 753 766 752 765 112,300
2026/01/21 741 754 739 750 77,300
2026/01/20 765 769 750 750 50,900
2026/01/19 783 783 764 765 41,500
2026/01/16 765 788 762 783 52,200
2026/01/15 758 771 755 765 43,700
2026/01/14 756 763 754 759 38,000
2026/01/13 761 761 750 756 97,600
2026/01/09 755 764 753 755 84,200
2026/01/08 751 763 749 759 65,500
2026/01/07 753 763 750 752 71,500
2026/01/06 763 766 749 755 77,300
2026/01/05 777 782 758 758 64,400

このページの先頭へ