6262 ペガサスミシン製造(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1847948047547789,200477
2021-10-1546347745947559,700475
2021-10-1446746745545761,100457
2021-10-1347647847047065,500470
2021-10-1247648047447640,700476
2021-10-1146747746547772,400477
2021-10-0846246846146449,800464
2021-10-0746146845445545,700455
2021-10-0646147045746151,300461
2021-10-0545645744545359,900453
2021-10-0446346345545946,500459
2021-10-0146046345045761,500457
2021-09-3046647446246249,700462
2021-09-2946647346246671,900466
2021-09-2846548046047887,300478
2021-09-2746747446346555,000465
2021-09-24451466450466109,900466
2021-09-2245045043943949,500439
2021-09-2145445544845176,100451
2021-09-1745246244946271,200462
2021-09-1645045244445150,100451
2021-09-1544744944144928,800449
2021-09-1444945044345046,200450
2021-09-1344244844244635,300446
2021-09-1043044543044592,400445
2021-09-0943143842843033,700430
2021-09-0842543542343559,000435
2021-09-0742142741942566,100425
2021-09-0642042541842058,600420
2021-09-0341942241842047,600420
2021-09-0242042241641938,700419
2021-09-0142342541842240,000422
2021-08-3142742742142537,100425
2021-08-3043143542542938,900429
2021-08-2743243443143214,900432
2021-08-2643243843243726,700437
2021-08-2543443742542919,800429
2021-08-2442843442743033,500430
2021-08-2342042842042527,000425
2021-08-2043143241341555,900415
2021-08-1944444443043061,200430
2021-08-1845845844744730,400447
2021-08-1745646245445651,700456
2021-08-1645945945145244,800452
2021-08-1346046045246025,600460
2021-08-1245646045545828,000458
2021-08-1145045745045639,500456
2021-08-1044344944144316,300443
2021-08-0644044343544065,800440
2021-08-0545045143843979,700439
2021-08-0446246645045041,200450
2021-08-0348048046546762,800467
2021-08-02458484450480149,000480
2021-07-3048148146446444,900464
2021-07-2947448147048139,800481
2021-07-2847447446747226,100472
2021-07-2747547646847153,100471
2021-07-2647347446547419,700474
2021-07-2146446545846129,600461
2021-07-2045346145345680,700456
2021-07-1946146345746144,900461
2021-07-1646547146546919,900469
2021-07-1547747746846827,300468
2021-07-1447648247647934,200479
2021-07-1348348347548151,200481
2021-07-1247047846947858,300478
2021-07-09454463448459111,400459
2021-07-08466466452455111,000455
2021-07-0747347446446471,400464
2021-07-0647348047148030,100480
2021-07-0547547947247234,000472
2021-07-0247847847247532,300475
2021-07-0147347947047373,700473
2021-06-3047648047447439,300474
2021-06-2948248247447447,900474
2021-06-2847848847848530,800485
2021-06-2547848247547848,100478
2021-06-2448348647347347,400473
2021-06-2348348848248720,900487
2021-06-2248448848148554,700485
2021-06-2148048047147179,500471
2021-06-1850550648748868,200488
2021-06-1749950649550347,800503
2021-06-1648949948849762,500497
2021-06-1549649648748943,000489
2021-06-1449149848849561,300495
2021-06-1149549948949160,100491
2021-06-1049750249149846,500498
2021-06-0950450549649740,800497
2021-06-0850551150350437,500504
2021-06-0751951950450774,500507
2021-06-0452052351251669,500516
2021-06-03511524509519118,200519
2021-06-02493513493509101,600509
2021-06-0148749648649265,100492
2021-05-3149249248049080,300490
2021-05-2849350449149670,200496
2021-05-2749950249149153,400491
2021-05-2650951149850255,500502
2021-05-2551051750551063,100510
2021-05-2450351350350680,100506
2021-05-2150150950050357,000503
2021-05-20489509489504112,300504
2021-05-1949350748849695,200496
2021-05-18488502484502138,400502
2021-05-17497512487488182,300488
2021-05-1449750549349996,900499
2021-05-13472499460483186,200483
2021-05-12491493474477309,400477
2021-05-11508511493500181,400500
2021-05-10517518503508119,900508
2021-05-0751852851452061,300520
2021-05-0651352251151391,800513
2021-04-30533537519520109,100520
2021-04-28535545529530141,500530
2021-04-27549549516537378,900537
2021-04-26509537506530148,500530
2021-04-23522522507515118,500515
2021-04-22507522505521158,400521
2021-04-21511513487493218,700493
2021-04-20513526507514273,500514
2021-04-19531531516516137,600516
2021-04-1652553552153198,600531
2021-04-15527535513530251,200530
2021-04-14534558526526648,100526
2021-04-13519540519534316,200534
2021-04-12487520487516328,900516
2021-04-09467490467487205,000487
2021-04-08472472461466104,700466
2021-04-07464482464476219,000476
2021-04-06451470445466220,600466
2021-04-0544845544145175,900451
2021-04-0245345744744839,900448
2021-04-0145945945145568,000455
2021-03-3144746044745879,400458
2021-03-30444454441450119,600450
2021-03-29463463445450252,300450
2021-03-26464464455463147,300463
2021-03-2544045844045468,100454
2021-03-24444446430437186,900437
2021-03-2347047245645789,800457
2021-03-2247647646347095,700470
2021-03-19460476458476127,600476
2021-03-1845846545146097,000460
2021-03-1745545845045851,000458
2021-03-1646046245546171,600461
2021-03-1547047046046480,700464
2021-03-12459468453468103,900468
2021-03-1146146245445664,100456
2021-03-1046646645246083,000460
2021-03-09430469430465201,900465
2021-03-08444445427430150,400430
2021-03-05447447429445125,800445
2021-03-0445645643644783,000447
2021-03-03450463437462124,400462
2021-03-02462465442446118,700446
2021-03-01460465448462203,300462
2021-02-26477482463464160,800464
2021-02-25483498473491170,400491
2021-02-24467483460475263,300475
2021-02-22453465448460109,000460
2021-02-19448450432445122,000445
2021-02-1845445944645598,800455
2021-02-17440450427450149,200450
2021-02-16428440427440120,700440
2021-02-15420429417424119,200424
2021-02-1241741941141445,200414
2021-02-10410421410420109,600420
2021-02-0941141140441095,500410
2021-02-08410411402411136,700411
2021-02-05404407399404138,000404
2021-02-04390414387404218,900404
2021-02-03393397386390133,100390
2021-02-02386397378392254,200392
2021-02-01367410367380716,200380
2021-01-29365370351351118,600351
2021-01-28348361345361130,000361
2021-01-2734535034234941,300349
2021-01-2633434133434134,100341
2021-01-2534034133334138,100341
2021-01-2234034033433471,400334
2021-01-2134834834034125,100341
2021-01-2033734833534751,200347
2021-01-1933734233633734,400337
2021-01-1833834433333457,100334
2021-01-1535135133633651,000336
2021-01-14352354344350105,800350
2021-01-13327350326350178,000350
2021-01-1233433432332660,400326
2021-01-0832933432233157,800331
2021-01-0732533232232681,600326
2021-01-0631632231631844,900318
2021-01-0531232031131663,800316
2021-01-04335336313315130,900315

分割・併合履歴 : なし