6262 (株)PEGASUS 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
2021-12-30	525	533	517	533	89,000	533
2021-12-29	516	530	514	525	80,000	525
2021-12-28	508	514	504	514	73,300	514
2021-12-27	506	508	502	505	17,100	505
2021-12-24	506	508	498	506	66,700	506
2021-12-23	493	498	492	498	20,000	498
2021-12-22	493	498	490	492	25,600	492
2021-12-21	497	497	491	495	43,600	495
2021-12-20	498	500	489	491	68,200	491
2021-12-17	501	507	500	506	63,200	506
2021-12-16	505	505	497	500	37,000	500
2021-12-15	496	504	492	498	32,700	498
2021-12-14	493	500	491	499	49,000	499
2021-12-13	501	503	496	501	50,600	501
2021-12-10	500	504	485	493	101,100	493
2021-12-09	498	512	487	512	131,700	512
2021-12-08	489	497	483	493	63,400	493
2021-12-07	461	483	460	483	97,000	483
2021-12-06	445	461	445	450	60,100	450
2021-12-03	425	444	424	443	37,300	443
2021-12-02	423	429	419	421	46,200	421
2021-12-01	429	436	416	430	91,600	430
2021-11-30	446	455	436	436	40,700	436
2021-11-29	456	462	444	444	51,200	444
2021-11-26	481	481	462	464	48,100	464
2021-11-25	491	491	480	480	20,200	480
2021-11-24	484	493	481	489	46,800	489
2021-11-22	476	485	471	485	23,700	485
2021-11-19	484	485	469	481	57,700	481
2021-11-18	485	487	466	484	73,100	484
2021-11-17	486	492	485	485	29,700	485
2021-11-16	510	510	485	485	60,900	485
2021-11-15	512	515	503	509	105,100	509
2021-11-12	513	524	506	510	117,800	510
2021-11-11	510	516	501	513	64,700	513
2021-11-10	510	516	507	511	106,200	511
2021-11-09	517	530	506	514	109,700	514
2021-11-08	478	522	478	517	255,400	517
2021-11-05	490	490	475	475	47,000	475
2021-11-04	472	498	470	495	90,900	495
2021-11-02	471	475	461	462	50,200	462
2021-11-01	458	474	457	470	39,900	470
2021-10-29	458	463	454	458	38,100	458
2021-10-28	449	462	445	462	46,600	462
2021-10-27	450	453	449	449	21,400	449
2021-10-26	448	457	448	455	17,300	455
2021-10-25	449	454	447	448	27,100	448
2021-10-22	448	461	446	452	30,700	452
2021-10-21	461	465	453	453	49,000	453
2021-10-20	474	476	461	465	72,100	465
2021-10-19	479	480	471	471	21,800	471
2021-10-18	479	480	475	477	89,200	477
2021-10-15	463	477	459	475	59,700	475
2021-10-14	467	467	455	457	61,100	457
2021-10-13	476	478	470	470	65,500	470
2021-10-12	476	480	474	476	40,700	476
2021-10-11	467	477	465	477	72,400	477
2021-10-08	462	468	461	464	49,800	464
2021-10-07	461	468	454	455	45,700	455
2021-10-06	461	470	457	461	51,300	461
2021-10-05	456	457	445	453	59,900	453
2021-10-04	463	463	455	459	46,500	459
2021-10-01	460	463	450	457	61,500	457
2021-09-30	466	474	462	462	49,700	462
2021-09-29	466	473	462	466	71,900	466
2021-09-28	465	480	460	478	87,300	478
2021-09-27	467	474	463	465	55,000	465
2021-09-24	451	466	450	466	109,900	466
2021-09-22	450	450	439	439	49,500	439
2021-09-21	454	455	448	451	76,100	451
2021-09-17	452	462	449	462	71,200	462
2021-09-16	450	452	444	451	50,100	451
2021-09-15	447	449	441	449	28,800	449
2021-09-14	449	450	443	450	46,200	450
2021-09-13	442	448	442	446	35,300	446
2021-09-10	430	445	430	445	92,400	445
2021-09-09	431	438	428	430	33,700	430
2021-09-08	425	435	423	435	59,000	435
2021-09-07	421	427	419	425	66,100	425
2021-09-06	420	425	418	420	58,600	420
2021-09-03	419	422	418	420	47,600	420
2021-09-02	420	422	416	419	38,700	419
2021-09-01	423	425	418	422	40,000	422
2021-08-31	427	427	421	425	37,100	425
2021-08-30	431	435	425	429	38,900	429
2021-08-27	432	434	431	432	14,900	432
2021-08-26	432	438	432	437	26,700	437
2021-08-25	434	437	425	429	19,800	429
2021-08-24	428	434	427	430	33,500	430
2021-08-23	420	428	420	425	27,000	425
2021-08-20	431	432	413	415	55,900	415
2021-08-19	444	444	430	430	61,200	430
2021-08-18	458	458	447	447	30,400	447
2021-08-17	456	462	454	456	51,700	456
2021-08-16	459	459	451	452	44,800	452
2021-08-13	460	460	452	460	25,600	460
2021-08-12	456	460	455	458	28,000	458
2021-08-11	450	457	450	456	39,500	456
2021-08-10	443	449	441	443	16,300	443
2021-08-06	440	443	435	440	65,800	440
2021-08-05	450	451	438	439	79,700	439
2021-08-04	462	466	450	450	41,200	450
2021-08-03	480	480	465	467	62,800	467
2021-08-02	458	484	450	480	149,000	480
2021-07-30	481	481	464	464	44,900	464
2021-07-29	474	481	470	481	39,800	481
2021-07-28	474	474	467	472	26,100	472
2021-07-27	475	476	468	471	53,100	471
2021-07-26	473	474	465	474	19,700	474
2021-07-21	464	465	458	461	29,600	461
2021-07-20	453	461	453	456	80,700	456
2021-07-19	461	463	457	461	44,900	461
2021-07-16	465	471	465	469	19,900	469
2021-07-15	477	477	468	468	27,300	468
2021-07-14	476	482	476	479	34,200	479
2021-07-13	483	483	475	481	51,200	481
2021-07-12	470	478	469	478	58,300	478
2021-07-09	454	463	448	459	111,400	459
2021-07-08	466	466	452	455	111,000	455
2021-07-07	473	474	464	464	71,400	464
2021-07-06	473	480	471	480	30,100	480
2021-07-05	475	479	472	472	34,000	472
2021-07-02	478	478	472	475	32,300	475
2021-07-01	473	479	470	473	73,700	473
2021-06-30	476	480	474	474	39,300	474
2021-06-29	482	482	474	474	47,900	474
2021-06-28	478	488	478	485	30,800	485
2021-06-25	478	482	475	478	48,100	478
2021-06-24	483	486	473	473	47,400	473
2021-06-23	483	488	482	487	20,900	487
2021-06-22	484	488	481	485	54,700	485
2021-06-21	480	480	471	471	79,500	471
2021-06-18	505	506	487	488	68,200	488
2021-06-17	499	506	495	503	47,800	503
2021-06-16	489	499	488	497	62,500	497
2021-06-15	496	496	487	489	43,000	489
2021-06-14	491	498	488	495	61,300	495
2021-06-11	495	499	489	491	60,100	491
2021-06-10	497	502	491	498	46,500	498
2021-06-09	504	505	496	497	40,800	497
2021-06-08	505	511	503	504	37,500	504
2021-06-07	519	519	504	507	74,500	507
2021-06-04	520	523	512	516	69,500	516
2021-06-03	511	524	509	519	118,200	519
2021-06-02	493	513	493	509	101,600	509
2021-06-01	487	496	486	492	65,100	492
2021-05-31	492	492	480	490	80,300	490
2021-05-28	493	504	491	496	70,200	496
2021-05-27	499	502	491	491	53,400	491
2021-05-26	509	511	498	502	55,500	502
2021-05-25	510	517	505	510	63,100	510
2021-05-24	503	513	503	506	80,100	506
2021-05-21	501	509	500	503	57,000	503
2021-05-20	489	509	489	504	112,300	504
2021-05-19	493	507	488	496	95,200	496
2021-05-18	488	502	484	502	138,400	502
2021-05-17	497	512	487	488	182,300	488
2021-05-14	497	505	493	499	96,900	499
2021-05-13	472	499	460	483	186,200	483
2021-05-12	491	493	474	477	309,400	477
2021-05-11	508	511	493	500	181,400	500
2021-05-10	517	518	503	508	119,900	508
2021-05-07	518	528	514	520	61,300	520
2021-05-06	513	522	511	513	91,800	513
2021-04-30	533	537	519	520	109,100	520
2021-04-28	535	545	529	530	141,500	530
2021-04-27	549	549	516	537	378,900	537
2021-04-26	509	537	506	530	148,500	530
2021-04-23	522	522	507	515	118,500	515
2021-04-22	507	522	505	521	158,400	521
2021-04-21	511	513	487	493	218,700	493
2021-04-20	513	526	507	514	273,500	514
2021-04-19	531	531	516	516	137,600	516
2021-04-16	525	535	521	531	98,600	531
2021-04-15	527	535	513	530	251,200	530
2021-04-14	534	558	526	526	648,100	526
2021-04-13	519	540	519	534	316,200	534
2021-04-12	487	520	487	516	328,900	516
2021-04-09	467	490	467	487	205,000	487
2021-04-08	472	472	461	466	104,700	466
2021-04-07	464	482	464	476	219,000	476
2021-04-06	451	470	445	466	220,600	466
2021-04-05	448	455	441	451	75,900	451
2021-04-02	453	457	447	448	39,900	448
2021-04-01	459	459	451	455	68,000	455
2021-03-31	447	460	447	458	79,400	458
2021-03-30	444	454	441	450	119,600	450
2021-03-29	463	463	445	450	252,300	450
2021-03-26	464	464	455	463	147,300	463
2021-03-25	440	458	440	454	68,100	454
2021-03-24	444	446	430	437	186,900	437
2021-03-23	470	472	456	457	89,800	457
2021-03-22	476	476	463	470	95,700	470
2021-03-19	460	476	458	476	127,600	476
2021-03-18	458	465	451	460	97,000	460
2021-03-17	455	458	450	458	51,000	458
2021-03-16	460	462	455	461	71,600	461
2021-03-15	470	470	460	464	80,700	464
2021-03-12	459	468	453	468	103,900	468
2021-03-11	461	462	454	456	64,100	456
2021-03-10	466	466	452	460	83,000	460
2021-03-09	430	469	430	465	201,900	465
2021-03-08	444	445	427	430	150,400	430
2021-03-05	447	447	429	445	125,800	445
2021-03-04	456	456	436	447	83,000	447
2021-03-03	450	463	437	462	124,400	462
2021-03-02	462	465	442	446	118,700	446
2021-03-01	460	465	448	462	203,300	462
2021-02-26	477	482	463	464	160,800	464
2021-02-25	483	498	473	491	170,400	491
2021-02-24	467	483	460	475	263,300	475
2021-02-22	453	465	448	460	109,000	460
2021-02-19	448	450	432	445	122,000	445
2021-02-18	454	459	446	455	98,800	455
2021-02-17	440	450	427	450	149,200	450
2021-02-16	428	440	427	440	120,700	440
2021-02-15	420	429	417	424	119,200	424
2021-02-12	417	419	411	414	45,200	414
2021-02-10	410	421	410	420	109,600	420
2021-02-09	411	411	404	410	95,500	410
2021-02-08	410	411	402	411	136,700	411
2021-02-05	404	407	399	404	138,000	404
2021-02-04	390	414	387	404	218,900	404
2021-02-03	393	397	386	390	133,100	390
2021-02-02	386	397	378	392	254,200	392
2021-02-01	367	410	367	380	716,200	380
2021-01-29	365	370	351	351	118,600	351
2021-01-28	348	361	345	361	130,000	361
2021-01-27	345	350	342	349	41,300	349
2021-01-26	334	341	334	341	34,100	341
2021-01-25	340	341	333	341	38,100	341
2021-01-22	340	340	334	334	71,400	334
2021-01-21	348	348	340	341	25,100	341
2021-01-20	337	348	335	347	51,200	347
2021-01-19	337	342	336	337	34,400	337
2021-01-18	338	344	333	334	57,100	334
2021-01-15	351	351	336	336	51,000	336
2021-01-14	352	354	344	350	105,800	350
2021-01-13	327	350	326	350	178,000	350
2021-01-12	334	334	323	326	60,400	326
2021-01-08	329	334	322	331	57,800	331
2021-01-07	325	332	322	326	81,600	326
2021-01-06	316	322	316	318	44,900	318
2021-01-05	312	320	311	316	63,800	316
2021-01-04	335	336	313	315	130,900	315

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30