6262 (株)PEGASUS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 480 | 484 | 466 | 473 | 167,700 | 473 |
| 2025-04-02 | 505 | 505 | 497 | 499 | 39,100 | 499 |
| 2025-04-01 | 526 | 529 | 501 | 501 | 69,100 | 501 |
| 2025-03-31 | 529 | 538 | 520 | 525 | 80,500 | 525 |
| 2025-03-28 | 541 | 557 | 539 | 539 | 194,200 | 539 |
| 2025-03-27 | 546 | 546 | 535 | 544 | 255,200 | 544 |
| 2025-03-26 | 523 | 541 | 517 | 538 | 199,600 | 538 |
| 2025-03-25 | 527 | 527 | 513 | 515 | 160,200 | 515 |
| 2025-03-24 | 527 | 529 | 517 | 517 | 214,500 | 517 |
| 2025-03-21 | 521 | 522 | 517 | 517 | 184,400 | 517 |
| 2025-03-19 | 520 | 528 | 516 | 523 | 135,800 | 523 |
| 2025-03-18 | 517 | 525 | 511 | 525 | 128,500 | 525 |
| 2025-03-17 | 525 | 526 | 516 | 519 | 151,800 | 519 |
| 2025-03-14 | 518 | 522 | 514 | 522 | 105,800 | 522 |
| 2025-03-13 | 525 | 527 | 514 | 518 | 121,500 | 518 |
| 2025-03-12 | 516 | 525 | 515 | 525 | 104,500 | 525 |
| 2025-03-11 | 511 | 515 | 505 | 513 | 65,900 | 513 |
| 2025-03-10 | 527 | 527 | 514 | 516 | 109,300 | 516 |
| 2025-03-07 | 530 | 531 | 522 | 522 | 94,500 | 522 |
| 2025-03-06 | 530 | 540 | 529 | 538 | 90,200 | 538 |
| 2025-03-05 | 525 | 527 | 519 | 525 | 70,900 | 525 |
| 2025-03-04 | 526 | 526 | 514 | 525 | 100,000 | 525 |
| 2025-03-03 | 530 | 530 | 517 | 524 | 99,700 | 524 |
| 2025-02-28 | 535 | 538 | 517 | 520 | 108,900 | 520 |
| 2025-02-27 | 524 | 539 | 524 | 538 | 93,500 | 538 |
| 2025-02-26 | 511 | 524 | 511 | 521 | 74,600 | 521 |
| 2025-02-25 | 495 | 521 | 493 | 508 | 87,600 | 508 |
| 2025-02-21 | 493 | 499 | 488 | 495 | 53,900 | 495 |
| 2025-02-20 | 505 | 509 | 495 | 495 | 53,100 | 495 |
| 2025-02-19 | 510 | 512 | 503 | 505 | 30,000 | 505 |
| 2025-02-18 | 510 | 514 | 505 | 512 | 30,300 | 512 |
| 2025-02-17 | 497 | 509 | 496 | 508 | 70,600 | 508 |
| 2025-02-14 | 500 | 502 | 495 | 496 | 51,400 | 496 |
| 2025-02-13 | 489 | 500 | 486 | 499 | 49,600 | 499 |
| 2025-02-12 | 473 | 489 | 473 | 488 | 68,900 | 488 |
| 2025-02-10 | 477 | 477 | 469 | 470 | 45,300 | 470 |
| 2025-02-07 | 475 | 478 | 471 | 477 | 40,300 | 477 |
| 2025-02-06 | 472 | 477 | 468 | 476 | 46,100 | 476 |
| 2025-02-05 | 475 | 476 | 465 | 472 | 92,400 | 472 |
| 2025-02-04 | 473 | 482 | 472 | 475 | 50,100 | 475 |
| 2025-02-03 | 477 | 487 | 470 | 470 | 112,300 | 470 |
| 2025-01-31 | 472 | 500 | 469 | 493 | 201,600 | 493 |
| 2025-01-30 | 475 | 478 | 468 | 468 | 54,500 | 468 |
| 2025-01-29 | 485 | 485 | 473 | 473 | 39,900 | 473 |
| 2025-01-28 | 469 | 482 | 469 | 480 | 52,000 | 480 |
| 2025-01-27 | 464 | 474 | 464 | 469 | 52,000 | 469 |
| 2025-01-24 | 455 | 460 | 454 | 459 | 42,800 | 459 |
| 2025-01-23 | 451 | 452 | 449 | 452 | 22,500 | 452 |
| 2025-01-22 | 454 | 454 | 451 | 451 | 22,400 | 451 |
| 2025-01-21 | 453 | 453 | 448 | 451 | 37,900 | 451 |
| 2025-01-20 | 444 | 450 | 442 | 447 | 33,300 | 447 |
| 2025-01-17 | 433 | 437 | 428 | 437 | 41,300 | 437 |
| 2025-01-16 | 438 | 438 | 431 | 431 | 31,700 | 431 |
| 2025-01-15 | 441 | 442 | 435 | 437 | 41,000 | 437 |
| 2025-01-14 | 448 | 448 | 440 | 440 | 41,900 | 440 |
| 2025-01-10 | 448 | 450 | 447 | 447 | 14,700 | 447 |
| 2025-01-09 | 452 | 452 | 446 | 448 | 47,900 | 448 |
| 2025-01-08 | 454 | 456 | 453 | 454 | 26,900 | 454 |
| 2025-01-07 | 459 | 459 | 454 | 455 | 33,700 | 455 |
| 2025-01-06 | 451 | 457 | 449 | 452 | 50,500 | 452 |
分割・併合履歴 ： なし