6262 (株)PEGASUS の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3034234333333859,500338
2020-12-2933234233234240,000342
2020-12-2834034432233198,200331
2020-12-2532134132134084,400340
2020-12-24312325312320108,900320
2020-12-2331331430631286,700312
2020-12-22315315304307186,500307
2020-12-2133333431632082,000320
2020-12-18335341316331162,300331
2020-12-17352352326333130,300333
2020-12-1635435434134989,400349
2020-12-15341353341348111,200348
2020-12-1433834533533973,400339
2020-12-1133234032933880,400338
2020-12-10321332321331100,100331
2020-12-0932232631731849,100318
2020-12-08333333313314104,500314
2020-12-07323341323336199,200336
2020-12-04313322312322105,600322
2020-12-0330731730431391,600313
2020-12-02306310306307102,300307
2020-12-0129230929230672,100306
2020-11-3030430429129394,100293
2020-11-2730430830030476,200304
2020-11-2630230730030660,100306
2020-11-25302305298299101,300299
2020-11-2429930229729789,600297
2020-11-2028629628629381,400293
2020-11-1929129228528548,800285
2020-11-18288298284292100,200292
2020-11-1728628928328890,900288
2020-11-1628729328528591,600285
2020-11-1328928928428445,500284
2020-11-1230230229129257,300292
2020-11-1130030329830373,100303
2020-11-1029229929229893,300298
2020-11-0928929128729174,900291
2020-11-0628428928028655,100286
2020-11-0528628827928660,400286
2020-11-0429229528628646,700286
2020-11-02289298286290133,600290
2020-10-3028828827227346,100273
2020-10-2928028727728344,700283
2020-10-2829129128328630,600286
2020-10-2728729128529142,300291
2020-10-2629229228728827,100288
2020-10-2329329429029217,700292
2020-10-2229329328729323,600293
2020-10-2128629328629323,300293
2020-10-2029429428728732,700287
2020-10-1928429328429327,100293
2020-10-1628829028428432,000284
2020-10-1529329328628735,600287
2020-10-1429530029229560,500295
2020-10-1329129729129514,400295
2020-10-1229329729129131,400291
2020-10-0930230229029629,300296
2020-10-0830230330030131,300301
2020-10-0730230229630226,200302
2020-10-0630530629830221,900302
2020-10-0529630229630242,600302
2020-10-0229730328829043,500290
2020-09-3030731329529559,000295
2020-09-2931431730730791,000307
2020-09-28303319298319112,400319
2020-09-2529329829329828,400298
2020-09-2429929929029238,100292
2020-09-2329930129730043,600300
2020-09-1830230429930449,000304
2020-09-1729930029730021,900300
2020-09-1630130129529837,000298
2020-09-1530230229329732,400297
2020-09-1429930229729941,900299
2020-09-1130230229529844,900298
2020-09-1030430429930148,000301
2020-09-0929630029330064,600300
2020-09-0828629628629688,200296
2020-09-0727428427428353,800283
2020-09-0427427626927341,600273
2020-09-0328128127627646,000276
2020-09-0228028027427829,300278
2020-09-0128228227528153,100281
2020-08-3128428828028271,600282
2020-08-2827828227427782,900277
2020-08-2727527526927528,200275
2020-08-2627027326927137,800271
2020-08-2527027426727473,000274
2020-08-2426826826326572,100265
2020-08-2126627126627031,400270
2020-08-2027027026326634,600266
2020-08-1926727026626846,800268
2020-08-1827527526726967,700269
2020-08-1728328327627684,300276
2020-08-1429129228428547,300285
2020-08-1329329328329169,400291
2020-08-1228128727628749,000287
2020-08-1128028127528051,600280
2020-08-0726527326327339,100273
2020-08-0627627626426433,200264
2020-08-0526527526227374,600273
2020-08-0426627226627247,900272
2020-08-0325626525626546,400265
2020-07-31271271251251117,700251
2020-07-30276283271275109,500275
2020-07-29295295277278114,700278
2020-07-28307308294296105,900296
2020-07-2730731030231045,700310
2020-07-2232132130930947,400309
2020-07-2131031631031525,600315
2020-07-2030931630631227,000312
2020-07-1731531630831039,300310
2020-07-1631732031531524,300315
2020-07-1531732031431856,600318
2020-07-1431031430931332,300313
2020-07-1330631430531252,500312
2020-07-1031031130230240,000302
2020-07-0931231530931136,100311
2020-07-0831832231231237,900312
2020-07-0732933031731749,100317
2020-07-0631532531132541,700325
2020-07-0331531530631143,600311
2020-07-0231131430430750,900307
2020-07-0132232231031068,300310
2020-06-3032132631932173,400321
2020-06-29328328318321107,100321
2020-06-2632933132532856,900328
2020-06-2533533532932962,900329
2020-06-2434134733833839,100338
2020-06-2333634533034197,200341
2020-06-2233633733233738,100337
2020-06-1934034033533930,800339
2020-06-1833834133134145,200341
2020-06-1734434433934337,700343
2020-06-16334346333346102,000346
2020-06-1534434632632779,200327
2020-06-1234135233435099,400350
2020-06-1137437435235280,500352
2020-06-1037537636837552,100375
2020-06-0937937936737761,200377
2020-06-0837238037237499,500374
2020-06-0535736735436460,200364
2020-06-0435935935035653,600356
2020-06-0335436435035389,000353
2020-06-0234335134335082,000350
2020-06-0133934133734037,800340
2020-05-2934534633533545,400335
2020-05-2834435233634593,100345
2020-05-2734434834034487,200344
2020-05-2633034533034084,000340
2020-05-2532632932632932,800329
2020-05-2232632731732252,100322
2020-05-2133233432832829,500328
2020-05-2032533332532734,000327
2020-05-1933133332532795,200327
2020-05-1832432531732339,700323
2020-05-1532333331932252,600322
2020-05-1433233232132142,600321
2020-05-1332933632633640,100336
2020-05-1233633632933641,200336
2020-05-11324338324336107,400336
2020-05-0831732331531782,000317
2020-05-0730932330831057,800310
2020-05-0131331830631271,200312
2020-04-30324333319319114,600319
2020-04-2832832931031489,600314
2020-04-27298327296324143,500324
2020-04-2430230329329695,000296
2020-04-2329730329730393,600303
2020-04-22306309293297232,900297
2020-04-21340342317320123,900320
2020-04-20350361348348130,000348
2020-04-1736537035535849,100358
2020-04-1635636334535959,700359
2020-04-1536536535135466,800354
2020-04-1437638036737157,600371
2020-04-1339639637737956,200379
2020-04-1037638036838062,100380
2020-04-09358389352368183,400368
2020-04-0834335633335640,300356
2020-04-0733134332934345,500343
2020-04-0631333231033141,800331
2020-04-0332133031331833,300318
2020-04-0232633731631741,700317
2020-04-0134835233133237,200332
2020-03-3136537034635356,500353
2020-03-3034936834936597,000365
2020-03-27365388353388192,200388
2020-03-26353358338351104,700351
2020-03-25350358339358140,500358
2020-03-2431433130833190,000331
2020-03-2328730528530296,600302
2020-03-19306306283286113,100286
2020-03-1830331029930083,000300
2020-03-17283297272293133,900293
2020-03-1629330128528663,100286
2020-03-13286292270285171,100285
2020-03-12332334311313100,900313
2020-03-1134935933833960,300339
2020-03-10326352313352103,600352
2020-03-0935635634134266,800342
2020-03-0638138337037070,900370
2020-03-0539839838738735,200387
2020-03-0438039537739148,300391
2020-03-0340841538638661,300386
2020-03-0238340938140591,700405
2020-02-2839440839439489,900394
2020-02-2742542741541786,800417
2020-02-2642943242143096,500430
2020-02-25444444437437106,900437
2020-02-2145545745145238,600452
2020-02-2046246445545622,200456
2020-02-1945646045545839,300458
2020-02-1846546545445443,200454
2020-02-1746546646046446,500464
2020-02-1447247246646840,100468
2020-02-1347047246847221,100472
2020-02-1247447446947037,400470
2020-02-1047747947247342,900473
2020-02-0748248347948223,000482
2020-02-0648348648148245,100482
2020-02-0547448147147625,900476
2020-02-0446847346847129,400471
2020-02-03468472463467108,600467
2020-01-31492499478479163,400479
2020-01-3050050249749926,300499
2020-01-2949950349950139,000501
2020-01-2849549949249844,600498
2020-01-2749849949549834,400498
2020-01-2450150349949935,300499
2020-01-2350550650050021,100500
2020-01-2250951150550513,300505
2020-01-2150851350850912,200509
2020-01-2051051450751019,900510
2020-01-1750050749950728,800507
2020-01-1650050249950027,800500
2020-01-1550350349950021,700500
2020-01-1450250349850128,200501
2020-01-1050550650150111,500501
2020-01-0950650950150118,500501
2020-01-0850250549950140,100501
2020-01-0750250750250427,100504
2020-01-0650150249950143,700501

分割・併合履歴 : なし