6262 ペガサスミシン製造(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-06904926892892138,600892
2022-10-05924931889889169,600889
2022-10-04866919866919313,800919
2022-10-03848862831854138,800854
2022-09-30863869845862159,000862
2022-09-29872891864878125,000878
2022-09-28900900846868230,900868
2022-09-27875902872890128,700890
2022-09-26901901863864258,200864
2022-09-2290592290191695,300916
2022-09-21920929912913123,900913
2022-09-20935951906930237,200930
2022-09-16923942913936264,200936
2022-09-15911935904931326,800931
2022-09-14888916882912194,300912
2022-09-13907919875916412,300916
2022-09-12964974918919416,800919
2022-09-09921958921957370,800957
2022-09-08917921900921271,000921
2022-09-07911930893910443,000910
2022-09-06898918889896198,700896
2022-09-05900902881885161,300885
2022-09-02900916876905272,200905
2022-09-01864889862886159,600886
2022-08-3187087486287372,700873
2022-08-30856879856872149,700872
2022-08-29825857825848158,500848
2022-08-2685386184284682,900846
2022-08-25865874846848134,300848
2022-08-24857872849857141,400857
2022-08-23844858836857114,800857
2022-08-2283984882584777,800847
2022-08-19858876847849137,500849
2022-08-18846868844857120,600857
2022-08-17849866842860228,700860
2022-08-16837837804837392,400837
2022-08-15870870845852153,700852
2022-08-12864884861879276,600879
2022-08-10819853819841201,200841
2022-08-09817831811819124,900819
2022-08-08785818785817122,900817
2022-08-05795812780791211,500791
2022-08-04795822761802357,600802
2022-08-03772799766799270,100799
2022-08-02781783750768317,000768
2022-08-01760787757787470,700787
2022-07-29737769730760962,200760
2022-07-28694702672697339,300697
2022-07-27673692671691203,100691
2022-07-26653681653670206,800670
2022-07-25663663640653136,800653
2022-07-22650689648663429,300663
2022-07-2162264062163093,500630
2022-07-20606623605621111,400621
2022-07-1959060258760245,900602
2022-07-1559559558158321,000583
2022-07-1458759458259427,300594
2022-07-1358058657558639,300586
2022-07-1259559557757746,900577
2022-07-1159060259060150,300601
2022-07-0858959658158460,400584
2022-07-0758359157758632,000586
2022-07-0658058157557829,900578
2022-07-0558659358358533,300585
2022-07-0458959257958949,800589
2022-07-0159760058158445,600584
2022-06-3061361359659758,500597
2022-06-2960161759661772,900617
2022-06-2859660659460339,700603
2022-06-2760562359559665,400596
2022-06-2460060258760052,700600
2022-06-2360560959559934,200599
2022-06-2260860959960539,400605
2022-06-2158560658460038,000600
2022-06-2060660658158246,100582
2022-06-1758560258559748,000597
2022-06-1659961759760658,400606
2022-06-1559060158358962,500589
2022-06-1459160158659838,400598
2022-06-1360160859460445,400604
2022-06-1062462760761186,500611
2022-06-0961563060662599,400625
2022-06-08588616586616125,300616
2022-06-0757658757558140,800581
2022-06-0657257556957327,300573
2022-06-0358258257057531,200575
2022-06-0257258256457648,000576
2022-06-0156257256157240,300572
2022-05-3156857056056231,000562
2022-05-3055757355257196,200571
2022-05-2756156154755129,800551
2022-05-2656156354955338,300553
2022-05-2556856855455440,500554
2022-05-2457857856556848,000568
2022-05-2356857856457854,400578
2022-05-2055856155256027,400560
2022-05-1955156454455862,600558
2022-05-1857157456256831,700568
2022-05-1756957056056536,300565
2022-05-16570576551561101,700561
2022-05-13561595555576135,800576
2022-05-1259259558158188,600581
2022-05-1159059758359435,200594
2022-05-1060560958059291,200592
2022-05-09640642607609178,700609
2022-05-06619649613649143,100649
2022-05-0262964161461960,800619
2022-04-2860563060562686,600626
2022-04-27590598570597162,400597
2022-04-2660761759560447,900604
2022-04-25622622600602104,000602
2022-04-2262062761562461,900624
2022-04-2164565162763396,000633
2022-04-20655667641645175,300645
2022-04-19618653618645174,200645
2022-04-1860261759961763,600617
2022-04-1559360258860232,500602
2022-04-1461061059960032,400600
2022-04-1360061058461081,000610
2022-04-1260761259760560,000605
2022-04-11598614594608118,800608
2022-04-08609614585589112,100589
2022-04-07587605575605103,100605
2022-04-0657759157258744,500587
2022-04-0559159557657640,100576
2022-04-0458958957658250,400582
2022-04-0159059056958995,800589
2022-03-31608618590595106,800595
2022-03-30600613583613158,800613
2022-03-29613618593618224,300618
2022-03-28581605575605170,200605
2022-03-25571579567574135,600574
2022-03-2455156354456366,800563
2022-03-23574580556560124,900560
2022-03-22560573555567121,100567
2022-03-18541551537551104,500551
2022-03-1753553852753851,300538
2022-03-1654054052853136,800531
2022-03-1553553952953539,300535
2022-03-1454155053453449,700534
2022-03-1152553852053485,500534
2022-03-1051553550953597,700535
2022-03-0948451048450465,100504
2022-03-0850150447748567,300485
2022-03-0750551248950790,900507
2022-03-0452752850851357,400513
2022-03-0352053251752850,100528
2022-03-0252852851051065,900510
2022-03-0154254453454044,000540
2022-02-2852653852253451,600534
2022-02-2552753552152551,900525
2022-02-2454054051752767,600527
2022-02-2252554051853974,800539
2022-02-2151653150653147,400531
2022-02-1851152450652350,300523
2022-02-1752952951651841,700518
2022-02-1653054052552844,500528
2022-02-1553053450852077,400520
2022-02-1453053252052945,300529
2022-02-1055855853054088,600540
2022-02-0955655954655448,700554
2022-02-0856657154654983,100549
2022-02-07596611569571164,800571
2022-02-04543577543576130,700576
2022-02-03553557540546121,700546
2022-02-02520558520558248,400558
2022-02-01518519503519105,300519
2022-01-31500518494517129,100517
2022-01-28482497482492323,200492
2022-01-27483487458466128,500466
2022-01-2647948447547923,600479
2022-01-2548048447047441,800474
2022-01-2446647746247737,100477
2022-01-2147047446647140,500471
2022-01-2047448947448258,400482
2022-01-1948849547747764,500477
2022-01-1849750248949637,900496
2022-01-1750450449649723,600497
2022-01-1450050449550053,700500
2022-01-1350851050550619,900506
2022-01-1251151150751024,700510
2022-01-1151351450250339,000503
2022-01-0750751850751859,200518
2022-01-0650951449949956,600499
2022-01-0552452751551851,800518
2022-01-0453553652152557,700525

分割・併合履歴 : なし