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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
