6262 (株)PEGASUS の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 446 | 451 | 446 | 448 | 23,400 | 448 |
| 2024-11-20 | 449 | 454 | 442 | 447 | 41,600 | 447 |
| 2024-11-19 | 441 | 449 | 438 | 448 | 29,500 | 448 |
| 2024-11-18 | 440 | 444 | 440 | 440 | 20,500 | 440 |
| 2024-11-15 | 435 | 442 | 435 | 440 | 23,200 | 440 |
| 2024-11-14 | 435 | 440 | 433 | 434 | 26,500 | 434 |
| 2024-11-13 | 435 | 438 | 432 | 433 | 40,800 | 433 |
| 2024-11-12 | 444 | 447 | 434 | 435 | 70,200 | 435 |
| 2024-11-11 | 450 | 450 | 441 | 442 | 27,200 | 442 |
| 2024-11-08 | 456 | 458 | 448 | 450 | 31,800 | 450 |
| 2024-11-07 | 452 | 456 | 446 | 454 | 54,500 | 454 |
| 2024-11-06 | 445 | 450 | 443 | 445 | 38,400 | 445 |
| 2024-11-05 | 447 | 450 | 439 | 444 | 67,900 | 444 |
| 2024-11-01 | 450 | 455 | 438 | 439 | 129,200 | 439 |
| 2024-10-31 | 458 | 476 | 458 | 470 | 78,700 | 470 |
| 2024-10-30 | 452 | 469 | 450 | 457 | 113,700 | 457 |
| 2024-10-29 | 450 | 454 | 446 | 450 | 36,400 | 450 |
| 2024-10-28 | 447 | 454 | 446 | 452 | 36,700 | 452 |
| 2024-10-25 | 457 | 458 | 445 | 445 | 55,800 | 445 |
| 2024-10-24 | 457 | 460 | 452 | 456 | 66,200 | 456 |
| 2024-10-23 | 466 | 468 | 460 | 460 | 28,800 | 460 |
| 2024-10-22 | 476 | 477 | 466 | 467 | 25,800 | 467 |
| 2024-10-21 | 475 | 478 | 471 | 476 | 16,200 | 476 |
| 2024-10-18 | 481 | 481 | 471 | 473 | 14,800 | 473 |
| 2024-10-17 | 477 | 480 | 475 | 475 | 12,700 | 475 |
| 2024-10-16 | 476 | 481 | 474 | 477 | 23,000 | 477 |
| 2024-10-15 | 480 | 482 | 473 | 482 | 35,300 | 482 |
| 2024-10-11 | 480 | 481 | 477 | 477 | 15,100 | 477 |
| 2024-10-10 | 484 | 484 | 475 | 480 | 19,700 | 480 |
| 2024-10-09 | 490 | 490 | 480 | 482 | 16,600 | 482 |
| 2024-10-08 | 491 | 491 | 481 | 486 | 43,100 | 486 |
| 2024-10-07 | 498 | 499 | 491 | 493 | 34,400 | 493 |
| 2024-10-04 | 498 | 506 | 494 | 495 | 41,900 | 495 |
| 2024-10-03 | 497 | 500 | 494 | 499 | 31,600 | 499 |
| 2024-10-02 | 489 | 494 | 484 | 488 | 37,400 | 488 |
| 2024-10-01 | 494 | 497 | 486 | 497 | 41,700 | 497 |
| 2024-09-30 | 500 | 504 | 489 | 493 | 76,600 | 493 |
| 2024-09-27 | 504 | 514 | 502 | 509 | 112,100 | 509 |
| 2024-09-26 | 504 | 505 | 493 | 503 | 73,200 | 503 |
| 2024-09-25 | 502 | 503 | 493 | 500 | 49,100 | 500 |
| 2024-09-24 | 500 | 502 | 496 | 500 | 25,200 | 500 |
| 2024-09-20 | 505 | 505 | 498 | 500 | 44,600 | 500 |
| 2024-09-19 | 501 | 502 | 497 | 501 | 50,500 | 501 |
| 2024-09-18 | 488 | 494 | 483 | 493 | 36,200 | 493 |
| 2024-09-17 | 488 | 493 | 475 | 487 | 57,500 | 487 |
| 2024-09-13 | 485 | 488 | 480 | 485 | 60,600 | 485 |
| 2024-09-12 | 476 | 492 | 472 | 492 | 66,700 | 492 |
| 2024-09-11 | 476 | 476 | 457 | 463 | 94,900 | 463 |
| 2024-09-10 | 489 | 490 | 475 | 475 | 61,500 | 475 |
| 2024-09-09 | 489 | 492 | 482 | 488 | 42,100 | 488 |
| 2024-09-06 | 504 | 504 | 490 | 493 | 31,300 | 493 |
| 2024-09-05 | 505 | 512 | 498 | 502 | 39,900 | 502 |
| 2024-09-04 | 518 | 518 | 503 | 507 | 74,400 | 507 |
| 2024-09-03 | 525 | 527 | 520 | 524 | 38,500 | 524 |
| 2024-09-02 | 527 | 527 | 520 | 523 | 31,500 | 523 |
| 2024-08-30 | 515 | 529 | 515 | 519 | 149,200 | 519 |
| 2024-08-29 | 508 | 513 | 503 | 508 | 34,700 | 508 |
| 2024-08-28 | 506 | 506 | 498 | 506 | 28,500 | 506 |
| 2024-08-27 | 515 | 518 | 507 | 507 | 74,200 | 507 |
| 2024-08-26 | 520 | 520 | 510 | 516 | 23,600 | 516 |
| 2024-08-23 | 527 | 527 | 514 | 518 | 26,400 | 518 |
| 2024-08-22 | 516 | 520 | 515 | 518 | 19,000 | 518 |
| 2024-08-21 | 515 | 519 | 510 | 516 | 9,100 | 516 |
| 2024-08-20 | 512 | 521 | 508 | 520 | 35,800 | 520 |
| 2024-08-19 | 526 | 529 | 504 | 505 | 46,700 | 505 |
| 2024-08-16 | 510 | 525 | 510 | 522 | 41,500 | 522 |
| 2024-08-15 | 513 | 513 | 504 | 510 | 21,700 | 510 |
| 2024-08-14 | 500 | 512 | 497 | 508 | 32,300 | 508 |
| 2024-08-13 | 504 | 507 | 499 | 501 | 30,000 | 501 |
| 2024-08-09 | 501 | 507 | 494 | 504 | 63,800 | 504 |
| 2024-08-08 | 477 | 501 | 477 | 485 | 60,100 | 485 |
| 2024-08-07 | 482 | 515 | 479 | 496 | 92,600 | 496 |
| 2024-08-06 | 457 | 509 | 457 | 500 | 159,400 | 500 |
| 2024-08-05 | 472 | 488 | 431 | 449 | 137,000 | 449 |
| 2024-08-02 | 533 | 540 | 515 | 516 | 112,100 | 516 |
| 2024-08-01 | 561 | 561 | 540 | 553 | 127,000 | 553 |
| 2024-07-31 | 577 | 590 | 568 | 590 | 47,300 | 590 |
| 2024-07-30 | 575 | 578 | 569 | 577 | 48,800 | 577 |
| 2024-07-29 | 573 | 583 | 572 | 579 | 43,100 | 579 |
| 2024-07-26 | 563 | 570 | 562 | 563 | 32,300 | 563 |
| 2024-07-25 | 561 | 575 | 561 | 563 | 68,000 | 563 |
| 2024-07-24 | 578 | 584 | 567 | 567 | 26,100 | 567 |
| 2024-07-23 | 570 | 581 | 570 | 580 | 21,100 | 580 |
| 2024-07-22 | 572 | 573 | 563 | 572 | 40,400 | 572 |
| 2024-07-19 | 585 | 585 | 571 | 573 | 65,200 | 573 |
| 2024-07-18 | 592 | 595 | 584 | 585 | 50,200 | 585 |
| 2024-07-17 | 596 | 605 | 594 | 599 | 102,000 | 599 |
| 2024-07-16 | 595 | 609 | 595 | 595 | 102,100 | 595 |
| 2024-07-12 | 583 | 600 | 583 | 595 | 74,000 | 595 |
| 2024-07-11 | 594 | 598 | 589 | 592 | 39,300 | 592 |
| 2024-07-10 | 595 | 595 | 581 | 584 | 53,800 | 584 |
| 2024-07-09 | 594 | 602 | 593 | 593 | 53,000 | 593 |
| 2024-07-08 | 590 | 593 | 584 | 591 | 37,900 | 591 |
| 2024-07-05 | 595 | 598 | 589 | 591 | 34,600 | 591 |
| 2024-07-04 | 594 | 599 | 592 | 595 | 43,100 | 595 |
| 2024-07-03 | 604 | 609 | 593 | 596 | 58,100 | 596 |
| 2024-07-02 | 593 | 607 | 591 | 601 | 81,700 | 601 |
| 2024-07-01 | 600 | 610 | 592 | 592 | 75,300 | 592 |
| 2024-06-28 | 591 | 598 | 584 | 598 | 76,400 | 598 |
| 2024-06-27 | 591 | 592 | 585 | 591 | 47,400 | 591 |
| 2024-06-26 | 590 | 592 | 582 | 590 | 52,500 | 590 |
| 2024-06-25 | 579 | 590 | 574 | 590 | 73,200 | 590 |
| 2024-06-24 | 574 | 574 | 565 | 573 | 59,800 | 573 |
| 2024-06-21 | 579 | 579 | 569 | 569 | 60,600 | 569 |
| 2024-06-20 | 575 | 579 | 566 | 577 | 59,600 | 577 |
| 2024-06-19 | 577 | 580 | 572 | 575 | 63,500 | 575 |
| 2024-06-18 | 560 | 573 | 560 | 573 | 97,200 | 573 |
| 2024-06-17 | 548 | 558 | 541 | 554 | 126,700 | 554 |
| 2024-06-14 | 533 | 548 | 529 | 547 | 118,500 | 547 |
| 2024-06-13 | 529 | 533 | 524 | 529 | 36,800 | 529 |
| 2024-06-12 | 524 | 531 | 524 | 529 | 29,700 | 529 |
| 2024-06-11 | 530 | 531 | 523 | 523 | 25,100 | 523 |
| 2024-06-10 | 518 | 530 | 518 | 530 | 43,900 | 530 |
| 2024-06-07 | 519 | 522 | 515 | 516 | 31,700 | 516 |
| 2024-06-06 | 531 | 531 | 519 | 520 | 26,500 | 520 |
| 2024-06-05 | 534 | 537 | 528 | 530 | 48,800 | 530 |
| 2024-06-04 | 533 | 547 | 530 | 540 | 95,600 | 540 |
| 2024-06-03 | 523 | 535 | 520 | 535 | 63,700 | 535 |
| 2024-05-31 | 508 | 515 | 507 | 515 | 23,800 | 515 |
| 2024-05-30 | 505 | 505 | 497 | 505 | 31,000 | 505 |
| 2024-05-29 | 511 | 512 | 502 | 505 | 35,800 | 505 |
| 2024-05-28 | 522 | 522 | 511 | 511 | 54,800 | 511 |
| 2024-05-27 | 523 | 526 | 516 | 519 | 32,800 | 519 |
| 2024-05-24 | 526 | 529 | 523 | 524 | 30,600 | 524 |
| 2024-05-23 | 527 | 535 | 522 | 535 | 59,000 | 535 |
| 2024-05-22 | 526 | 531 | 525 | 527 | 40,100 | 527 |
| 2024-05-21 | 519 | 532 | 517 | 531 | 105,700 | 531 |
| 2024-05-20 | 510 | 519 | 510 | 515 | 41,500 | 515 |
| 2024-05-17 | 495 | 511 | 495 | 508 | 50,600 | 508 |
| 2024-05-16 | 524 | 524 | 491 | 499 | 217,400 | 499 |
| 2024-05-15 | 520 | 532 | 515 | 518 | 86,400 | 518 |
| 2024-05-14 | 530 | 537 | 520 | 522 | 121,900 | 522 |
| 2024-05-13 | 532 | 542 | 531 | 539 | 94,300 | 539 |
| 2024-05-10 | 530 | 530 | 523 | 523 | 20,100 | 523 |
| 2024-05-09 | 524 | 530 | 522 | 526 | 24,700 | 526 |
| 2024-05-08 | 518 | 526 | 516 | 521 | 39,100 | 521 |
| 2024-05-07 | 514 | 519 | 511 | 516 | 24,100 | 516 |
| 2024-05-02 | 521 | 521 | 512 | 512 | 47,200 | 512 |
| 2024-05-01 | 520 | 522 | 512 | 522 | 72,300 | 522 |
| 2024-04-30 | 517 | 525 | 513 | 525 | 92,000 | 525 |
| 2024-04-26 | 513 | 516 | 508 | 508 | 58,800 | 508 |
| 2024-04-25 | 510 | 519 | 508 | 513 | 62,100 | 513 |
| 2024-04-24 | 504 | 509 | 501 | 507 | 60,800 | 507 |
| 2024-04-23 | 494 | 505 | 492 | 504 | 72,900 | 504 |
| 2024-04-22 | 486 | 498 | 486 | 492 | 36,000 | 492 |
| 2024-04-19 | 500 | 500 | 484 | 486 | 47,300 | 486 |
| 2024-04-18 | 488 | 501 | 488 | 500 | 34,700 | 500 |
| 2024-04-17 | 480 | 493 | 475 | 488 | 70,700 | 488 |
| 2024-04-16 | 497 | 497 | 478 | 480 | 77,600 | 480 |
| 2024-04-15 | 499 | 502 | 492 | 499 | 32,300 | 499 |
| 2024-04-12 | 502 | 504 | 499 | 499 | 22,600 | 499 |
| 2024-04-11 | 500 | 502 | 495 | 499 | 70,300 | 499 |
| 2024-04-10 | 501 | 510 | 501 | 503 | 21,700 | 503 |
| 2024-04-09 | 500 | 507 | 497 | 502 | 55,600 | 502 |
| 2024-04-08 | 509 | 510 | 498 | 503 | 72,800 | 503 |
| 2024-04-05 | 505 | 509 | 500 | 505 | 62,000 | 505 |
| 2024-04-04 | 504 | 518 | 497 | 513 | 89,100 | 513 |
| 2024-04-03 | 500 | 511 | 498 | 506 | 65,400 | 506 |
| 2024-04-02 | 520 | 520 | 500 | 502 | 91,500 | 502 |
| 2024-04-01 | 537 | 542 | 517 | 520 | 110,400 | 520 |
| 2024-03-29 | 529 | 535 | 525 | 535 | 48,000 | 535 |
| 2024-03-28 | 534 | 541 | 528 | 532 | 89,400 | 532 |
| 2024-03-27 | 533 | 534 | 526 | 529 | 127,100 | 529 |
| 2024-03-26 | 531 | 541 | 531 | 534 | 88,300 | 534 |
| 2024-03-25 | 544 | 544 | 527 | 531 | 97,000 | 531 |
| 2024-03-22 | 555 | 555 | 536 | 536 | 106,900 | 536 |
| 2024-03-21 | 555 | 561 | 550 | 553 | 88,000 | 553 |
| 2024-03-19 | 548 | 557 | 547 | 551 | 102,600 | 551 |
| 2024-03-18 | 538 | 563 | 538 | 563 | 192,100 | 563 |
| 2024-03-15 | 533 | 543 | 527 | 530 | 110,600 | 530 |
| 2024-03-14 | 526 | 537 | 523 | 533 | 107,900 | 533 |
| 2024-03-13 | 539 | 539 | 517 | 523 | 165,000 | 523 |
| 2024-03-12 | 520 | 548 | 515 | 539 | 211,800 | 539 |
| 2024-03-11 | 530 | 530 | 514 | 520 | 182,300 | 520 |
| 2024-03-08 | 501 | 535 | 501 | 532 | 296,700 | 532 |
| 2024-03-07 | 509 | 514 | 492 | 496 | 203,900 | 496 |
| 2024-03-06 | 488 | 520 | 487 | 508 | 563,600 | 508 |
| 2024-03-05 | 453 | 495 | 452 | 489 | 389,500 | 489 |
| 2024-03-04 | 455 | 455 | 446 | 448 | 265,100 | 448 |
| 2024-03-01 | 447 | 462 | 447 | 461 | 148,300 | 461 |
| 2024-02-29 | 445 | 450 | 443 | 450 | 125,700 | 450 |
| 2024-02-28 | 440 | 448 | 440 | 447 | 74,700 | 447 |
| 2024-02-27 | 437 | 446 | 437 | 441 | 64,500 | 441 |
| 2024-02-26 | 440 | 443 | 436 | 437 | 133,200 | 437 |
| 2024-02-22 | 443 | 446 | 440 | 444 | 58,600 | 444 |
| 2024-02-21 | 454 | 455 | 437 | 437 | 148,700 | 437 |
| 2024-02-20 | 466 | 467 | 459 | 459 | 139,600 | 459 |
| 2024-02-19 | 452 | 464 | 452 | 464 | 159,100 | 464 |
| 2024-02-16 | 431 | 444 | 430 | 444 | 90,800 | 444 |
| 2024-02-15 | 437 | 439 | 428 | 428 | 54,500 | 428 |
| 2024-02-14 | 442 | 442 | 435 | 435 | 80,100 | 435 |
| 2024-02-13 | 443 | 445 | 440 | 442 | 53,400 | 442 |
| 2024-02-09 | 434 | 445 | 434 | 444 | 80,700 | 444 |
| 2024-02-08 | 440 | 442 | 432 | 436 | 99,500 | 436 |
| 2024-02-07 | 442 | 446 | 441 | 444 | 66,600 | 444 |
| 2024-02-06 | 446 | 446 | 442 | 442 | 34,400 | 442 |
| 2024-02-05 | 445 | 447 | 440 | 447 | 59,800 | 447 |
| 2024-02-02 | 442 | 443 | 438 | 440 | 56,500 | 440 |
| 2024-02-01 | 448 | 448 | 438 | 444 | 89,600 | 444 |
| 2024-01-31 | 450 | 450 | 443 | 448 | 41,200 | 448 |
| 2024-01-30 | 454 | 457 | 449 | 450 | 43,400 | 450 |
| 2024-01-29 | 448 | 452 | 448 | 452 | 36,400 | 452 |
| 2024-01-26 | 448 | 448 | 446 | 446 | 46,300 | 446 |
| 2024-01-25 | 443 | 449 | 443 | 449 | 42,200 | 449 |
| 2024-01-24 | 444 | 444 | 440 | 443 | 29,800 | 443 |
| 2024-01-23 | 449 | 449 | 443 | 443 | 43,900 | 443 |
| 2024-01-22 | 441 | 450 | 441 | 448 | 39,100 | 448 |
| 2024-01-19 | 445 | 445 | 439 | 440 | 33,800 | 440 |
| 2024-01-18 | 443 | 444 | 439 | 443 | 45,800 | 443 |
| 2024-01-17 | 446 | 451 | 440 | 440 | 49,100 | 440 |
| 2024-01-16 | 454 | 454 | 445 | 445 | 57,100 | 445 |
| 2024-01-15 | 456 | 457 | 451 | 452 | 60,500 | 452 |
| 2024-01-12 | 461 | 461 | 451 | 453 | 55,600 | 453 |
| 2024-01-11 | 460 | 463 | 459 | 460 | 75,200 | 460 |
| 2024-01-10 | 456 | 458 | 454 | 458 | 48,600 | 458 |
| 2024-01-09 | 450 | 456 | 450 | 455 | 61,300 | 455 |
| 2024-01-05 | 451 | 453 | 446 | 448 | 36,400 | 448 |
| 2024-01-04 | 445 | 452 | 441 | 451 | 64,600 | 451 |
分割・併合履歴 ： なし
