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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 775 | 793 | 770 | 777 | 104,600 | 777 |
| 2025-12-09 | 782 | 785 | 761 | 780 | 165,500 | 780 |
| 2025-12-08 | 790 | 799 | 782 | 783 | 51,100 | 783 |
| 2025-12-05 | 802 | 804 | 779 | 779 | 77,100 | 779 |
| 2025-12-04 | 797 | 812 | 797 | 810 | 83,600 | 810 |
| 2025-12-03 | 794 | 806 | 789 | 796 | 166,800 | 796 |
| 2025-12-02 | 790 | 811 | 790 | 799 | 59,200 | 799 |
| 2025-12-01 | 800 | 806 | 789 | 796 | 122,000 | 796 |
| 2025-11-28 | 790 | 811 | 779 | 800 | 154,400 | 800 |
| 2025-11-27 | 793 | 801 | 773 | 794 | 149,600 | 794 |
| 2025-11-26 | 793 | 799 | 787 | 799 | 104,600 | 799 |
| 2025-11-25 | 789 | 793 | 781 | 782 | 75,900 | 782 |
| 2025-11-21 | 810 | 817 | 790 | 790 | 91,000 | 790 |
| 2025-11-20 | 801 | 822 | 797 | 813 | 78,000 | 813 |
| 2025-11-19 | 846 | 857 | 794 | 797 | 214,600 | 797 |
| 2025-11-18 | 885 | 885 | 845 | 847 | 140,500 | 847 |
| 2025-11-17 | 883 | 891 | 865 | 885 | 96,900 | 885 |
| 2025-11-14 | 877 | 903 | 873 | 881 | 181,200 | 881 |
| 2025-11-13 | 868 | 892 | 864 | 873 | 192,400 | 873 |
| 2025-11-12 | 856 | 895 | 843 | 865 | 411,700 | 865 |
| 2025-11-11 | 845 | 858 | 831 | 845 | 142,500 | 845 |
| 2025-11-10 | 844 | 846 | 803 | 844 | 628,500 | 844 |
| 2025-11-07 | 934 | 950 | 843 | 844 | 411,100 | 844 |
| 2025-11-06 | 945 | 1,005 | 926 | 948 | 1,337,700 | 948 |
| 2025-11-05 | 885 | 964 | 849 | 950 | 987,500 | 950 |
| 2025-11-04 | 798 | 903 | 795 | 898 | 818,500 | 898 |
| 2025-10-31 | 748 | 846 | 748 | 825 | 1,364,000 | 825 |
| 2025-10-30 | 690 | 755 | 690 | 733 | 523,700 | 733 |
| 2025-10-29 | 700 | 703 | 683 | 691 | 224,000 | 691 |
| 2025-10-28 | 712 | 715 | 702 | 703 | 138,700 | 703 |
| 2025-10-27 | 712 | 721 | 708 | 714 | 132,600 | 714 |
| 2025-10-24 | 695 | 721 | 691 | 708 | 184,400 | 708 |
| 2025-10-23 | 687 | 692 | 685 | 690 | 50,200 | 690 |
| 2025-10-22 | 680 | 689 | 680 | 689 | 47,300 | 689 |
| 2025-10-21 | 681 | 686 | 677 | 680 | 50,400 | 680 |
| 2025-10-20 | 682 | 683 | 678 | 678 | 50,600 | 678 |
| 2025-10-17 | 684 | 684 | 677 | 677 | 54,800 | 677 |
| 2025-10-16 | 685 | 688 | 682 | 684 | 34,100 | 684 |
| 2025-10-15 | 681 | 689 | 677 | 686 | 51,300 | 686 |
| 2025-10-14 | 673 | 683 | 673 | 677 | 95,000 | 677 |
| 2025-10-10 | 690 | 690 | 678 | 689 | 91,400 | 689 |
| 2025-10-09 | 690 | 695 | 689 | 693 | 52,000 | 693 |
| 2025-10-08 | 690 | 694 | 687 | 688 | 61,300 | 688 |
| 2025-10-07 | 690 | 691 | 682 | 689 | 80,100 | 689 |
| 2025-10-06 | 698 | 700 | 686 | 690 | 79,500 | 690 |
| 2025-10-03 | 680 | 692 | 679 | 689 | 79,300 | 689 |
| 2025-10-02 | 687 | 695 | 676 | 680 | 137,700 | 680 |
| 2025-10-01 | 682 | 686 | 676 | 685 | 155,000 | 685 |
| 2025-09-30 | 682 | 686 | 674 | 684 | 76,200 | 684 |
| 2025-09-29 | 673 | 686 | 673 | 684 | 75,700 | 684 |
| 2025-09-26 | 685 | 686 | 675 | 686 | 67,300 | 686 |
| 2025-09-25 | 674 | 689 | 674 | 683 | 112,900 | 683 |
| 2025-09-24 | 675 | 678 | 671 | 672 | 98,500 | 672 |
| 2025-09-22 | 670 | 681 | 669 | 675 | 161,700 | 675 |
| 2025-09-19 | 684 | 686 | 674 | 675 | 136,200 | 675 |
| 2025-09-18 | 683 | 689 | 667 | 674 | 132,500 | 674 |
| 2025-09-17 | 688 | 688 | 673 | 685 | 129,700 | 685 |
| 2025-09-16 | 676 | 690 | 675 | 684 | 100,300 | 684 |
| 2025-09-12 | 676 | 683 | 675 | 676 | 78,200 | 676 |
| 2025-09-11 | 675 | 681 | 674 | 680 | 66,700 | 680 |
| 2025-09-10 | 677 | 678 | 657 | 674 | 141,100 | 674 |
| 2025-09-09 | 674 | 678 | 668 | 678 | 141,400 | 678 |
| 2025-09-08 | 676 | 678 | 669 | 670 | 34,000 | 670 |
| 2025-09-05 | 673 | 680 | 669 | 675 | 80,700 | 675 |
| 2025-09-04 | 675 | 681 | 669 | 672 | 64,100 | 672 |
| 2025-09-03 | 656 | 677 | 656 | 675 | 201,000 | 675 |
| 2025-09-02 | 655 | 662 | 650 | 656 | 121,700 | 656 |
| 2025-09-01 | 652 | 675 | 650 | 659 | 141,100 | 659 |
| 2025-08-29 | 649 | 656 | 644 | 652 | 64,400 | 652 |
| 2025-08-28 | 655 | 655 | 649 | 649 | 56,100 | 649 |
| 2025-08-27 | 648 | 663 | 646 | 655 | 110,400 | 655 |
| 2025-08-26 | 653 | 660 | 649 | 650 | 75,600 | 650 |
| 2025-08-25 | 650 | 660 | 646 | 654 | 142,200 | 654 |
| 2025-08-22 | 636 | 645 | 636 | 644 | 121,800 | 644 |
| 2025-08-21 | 615 | 636 | 613 | 632 | 170,600 | 632 |
| 2025-08-20 | 618 | 619 | 606 | 607 | 74,700 | 607 |
| 2025-08-19 | 632 | 632 | 620 | 620 | 77,400 | 620 |
| 2025-08-18 | 632 | 633 | 627 | 633 | 76,200 | 633 |
| 2025-08-15 | 631 | 634 | 628 | 633 | 58,200 | 633 |
| 2025-08-14 | 632 | 633 | 627 | 631 | 49,400 | 631 |
| 2025-08-13 | 632 | 635 | 627 | 634 | 77,700 | 634 |
| 2025-08-12 | 618 | 640 | 618 | 634 | 254,400 | 634 |
| 2025-08-08 | 601 | 604 | 595 | 601 | 65,100 | 601 |
| 2025-08-07 | 594 | 603 | 588 | 600 | 105,500 | 600 |
| 2025-08-06 | 586 | 596 | 586 | 591 | 70,400 | 591 |
| 2025-08-05 | 580 | 588 | 580 | 585 | 51,400 | 585 |
| 2025-08-04 | 570 | 584 | 566 | 580 | 118,300 | 580 |
| 2025-08-01 | 570 | 581 | 554 | 580 | 247,600 | 580 |
| 2025-07-31 | 626 | 627 | 569 | 575 | 203,500 | 575 |
| 2025-07-30 | 620 | 629 | 618 | 626 | 72,000 | 626 |
| 2025-07-29 | 610 | 623 | 609 | 620 | 81,600 | 620 |
| 2025-07-28 | 619 | 619 | 609 | 613 | 68,000 | 613 |
| 2025-07-25 | 623 | 625 | 613 | 615 | 72,200 | 615 |
| 2025-07-24 | 624 | 634 | 617 | 625 | 201,200 | 625 |
| 2025-07-23 | 589 | 624 | 588 | 624 | 415,800 | 624 |
| 2025-07-22 | 566 | 584 | 566 | 581 | 122,500 | 581 |
| 2025-07-18 | 562 | 575 | 554 | 568 | 218,400 | 568 |
| 2025-07-17 | 549 | 561 | 549 | 561 | 51,800 | 561 |
| 2025-07-16 | 553 | 557 | 546 | 552 | 173,400 | 552 |
| 2025-07-15 | 550 | 553 | 542 | 552 | 64,600 | 552 |
| 2025-07-14 | 545 | 552 | 544 | 548 | 54,000 | 548 |
| 2025-07-11 | 541 | 544 | 538 | 544 | 44,200 | 544 |
| 2025-07-10 | 538 | 541 | 534 | 541 | 65,900 | 541 |
| 2025-07-09 | 529 | 539 | 526 | 535 | 67,100 | 535 |
| 2025-07-08 | 515 | 531 | 515 | 529 | 70,300 | 529 |
| 2025-07-07 | 524 | 525 | 498 | 513 | 164,100 | 513 |
| 2025-07-04 | 528 | 528 | 524 | 526 | 26,100 | 526 |
| 2025-07-03 | 525 | 528 | 521 | 525 | 30,700 | 525 |
| 2025-07-02 | 521 | 528 | 521 | 524 | 40,000 | 524 |
| 2025-07-01 | 528 | 531 | 520 | 522 | 75,200 | 522 |
| 2025-06-30 | 529 | 539 | 527 | 533 | 122,900 | 533 |
| 2025-06-27 | 521 | 527 | 521 | 524 | 85,700 | 524 |
| 2025-06-26 | 514 | 518 | 511 | 518 | 54,900 | 518 |
| 2025-06-25 | 521 | 523 | 513 | 516 | 42,500 | 516 |
| 2025-06-24 | 524 | 529 | 519 | 519 | 68,000 | 519 |
| 2025-06-23 | 515 | 522 | 507 | 517 | 70,200 | 517 |
| 2025-06-20 | 516 | 519 | 511 | 516 | 46,800 | 516 |
| 2025-06-19 | 514 | 517 | 511 | 516 | 35,200 | 516 |
| 2025-06-18 | 510 | 515 | 509 | 511 | 51,600 | 511 |
| 2025-06-17 | 516 | 516 | 507 | 510 | 43,100 | 510 |
| 2025-06-16 | 507 | 513 | 507 | 510 | 46,000 | 510 |
| 2025-06-13 | 515 | 516 | 505 | 506 | 159,700 | 506 |
| 2025-06-12 | 530 | 536 | 523 | 524 | 92,700 | 524 |
| 2025-06-11 | 533 | 537 | 528 | 533 | 98,300 | 533 |
| 2025-06-10 | 537 | 543 | 531 | 534 | 110,400 | 534 |
| 2025-06-09 | 533 | 539 | 530 | 537 | 74,500 | 537 |
| 2025-06-06 | 535 | 537 | 530 | 533 | 44,500 | 533 |
| 2025-06-05 | 538 | 540 | 527 | 532 | 64,100 | 532 |
| 2025-06-04 | 534 | 540 | 530 | 538 | 79,800 | 538 |
| 2025-06-03 | 540 | 541 | 528 | 531 | 78,100 | 531 |
| 2025-06-02 | 554 | 554 | 540 | 542 | 84,300 | 542 |
| 2025-05-30 | 546 | 554 | 545 | 554 | 74,600 | 554 |
| 2025-05-29 | 551 | 556 | 542 | 548 | 118,500 | 548 |
| 2025-05-28 | 556 | 559 | 548 | 548 | 90,400 | 548 |
| 2025-05-27 | 537 | 560 | 536 | 558 | 255,100 | 558 |
| 2025-05-26 | 527 | 529 | 521 | 528 | 89,000 | 528 |
| 2025-05-23 | 525 | 532 | 520 | 526 | 89,000 | 526 |
| 2025-05-22 | 523 | 529 | 521 | 523 | 112,900 | 523 |
| 2025-05-21 | 528 | 535 | 525 | 533 | 147,000 | 533 |
| 2025-05-20 | 521 | 545 | 516 | 530 | 442,100 | 530 |
| 2025-05-19 | 565 | 575 | 555 | 571 | 264,600 | 571 |
| 2025-05-16 | 537 | 579 | 535 | 571 | 253,500 | 571 |
| 2025-05-15 | 552 | 558 | 530 | 536 | 146,400 | 536 |
| 2025-05-14 | 530 | 577 | 524 | 552 | 504,200 | 552 |
| 2025-05-13 | 525 | 575 | 496 | 530 | 744,100 | 530 |
| 2025-05-12 | 544 | 554 | 526 | 526 | 358,500 | 526 |
| 2025-05-09 | 529 | 566 | 528 | 545 | 511,900 | 545 |
| 2025-05-08 | 462 | 548 | 460 | 537 | 1,534,100 | 537 |
| 2025-05-07 | 467 | 469 | 460 | 468 | 28,100 | 468 |
| 2025-05-02 | 470 | 470 | 460 | 467 | 26,500 | 467 |
| 2025-05-01 | 474 | 474 | 465 | 469 | 24,000 | 469 |
| 2025-04-30 | 475 | 475 | 465 | 474 | 24,900 | 474 |
| 2025-04-28 | 477 | 479 | 475 | 476 | 37,000 | 476 |
| 2025-04-25 | 469 | 473 | 464 | 473 | 33,100 | 473 |
| 2025-04-24 | 474 | 474 | 464 | 467 | 22,600 | 467 |
| 2025-04-23 | 471 | 479 | 471 | 473 | 63,700 | 473 |
| 2025-04-22 | 462 | 471 | 462 | 463 | 27,500 | 463 |
| 2025-04-21 | 463 | 466 | 462 | 465 | 34,300 | 465 |
| 2025-04-18 | 451 | 463 | 450 | 462 | 39,500 | 462 |
| 2025-04-17 | 446 | 449 | 442 | 446 | 30,700 | 446 |
| 2025-04-16 | 449 | 451 | 443 | 446 | 22,900 | 446 |
| 2025-04-15 | 450 | 452 | 445 | 449 | 28,300 | 449 |
| 2025-04-14 | 443 | 450 | 440 | 442 | 43,700 | 442 |
| 2025-04-11 | 428 | 440 | 421 | 440 | 61,200 | 440 |
| 2025-04-10 | 443 | 448 | 438 | 448 | 92,600 | 448 |
| 2025-04-09 | 424 | 424 | 403 | 411 | 89,200 | 411 |
| 2025-04-08 | 417 | 433 | 417 | 432 | 63,400 | 432 |
| 2025-04-07 | 406 | 410 | 395 | 401 | 131,800 | 401 |
| 2025-04-04 | 457 | 465 | 427 | 444 | 204,600 | 444 |
| 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