6262 (株)PEGASUS 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
2022-12-30	782	789	775	775	45,700	775
2022-12-29	778	783	768	782	70,100	782
2022-12-28	783	790	768	774	81,600	774
2022-12-27	774	794	773	783	101,400	783
2022-12-26	767	771	754	765	124,900	765
2022-12-23	790	790	752	752	208,800	752
2022-12-22	829	829	794	797	138,000	797
2022-12-21	848	848	809	818	275,200	818
2022-12-20	886	904	850	860	216,800	860
2022-12-19	882	902	874	896	125,000	896
2022-12-16	900	907	890	891	163,400	891
2022-12-15	900	917	898	914	111,500	914
2022-12-14	890	901	885	899	68,100	899
2022-12-13	898	909	890	890	105,600	890
2022-12-12	889	894	876	892	58,400	892
2022-12-09	889	904	887	889	82,300	889
2022-12-08	898	901	879	894	194,900	894
2022-12-07	902	913	901	905	87,500	905
2022-12-06	901	918	890	907	161,400	907
2022-12-05	942	942	892	907	300,900	907
2022-12-02	965	965	933	951	177,800	951
2022-12-01	978	983	955	972	178,400	972
2022-11-30	950	974	950	967	86,600	967
2022-11-29	945	967	929	961	154,700	961
2022-11-28	967	978	947	952	123,200	952
2022-11-25	976	981	950	964	185,100	964
2022-11-24	949	995	948	982	330,900	982
2022-11-22	944	949	925	949	189,700	949
2022-11-21	929	948	924	939	116,400	939
2022-11-18	931	942	917	924	143,500	924
2022-11-17	945	961	928	930	132,100	930
2022-11-16	919	954	905	945	273,200	945
2022-11-15	912	933	906	907	177,100	907
2022-11-14	922	938	903	913	257,900	913
2022-11-11	977	977	940	952	369,100	952
2022-11-10	953	1,015	946	982	737,200	982
2022-11-09	900	957	894	954	333,400	954
2022-11-08	912	919	896	901	212,600	901
2022-11-07	926	934	877	897	423,000	897
2022-11-04	956	983	924	929	467,400	929
2022-11-02	860	962	856	962	944,700	962
2022-11-01	868	874	852	867	148,800	867
2022-10-31	865	877	834	866	492,000	866
2022-10-28	925	1,010	861	865	2,928,800	865
2022-10-27	895	917	892	895	383,400	895
2022-10-26	922	926	886	896	303,800	896
2022-10-25	875	928	872	924	460,500	924
2022-10-24	864	880	859	867	146,300	867
2022-10-21	860	860	835	849	174,200	849
2022-10-20	873	878	861	867	122,700	867
2022-10-19	887	891	880	881	129,500	881
2022-10-18	878	888	871	887	88,800	887
2022-10-17	872	884	864	873	81,200	873
2022-10-14	886	892	877	882	166,300	882
2022-10-13	889	889	856	856	139,400	856
2022-10-12	882	894	878	890	114,200	890
2022-10-11	905	905	883	888	181,000	888
2022-10-07	885	914	876	912	185,100	912
2022-10-06	904	926	892	892	138,600	892
2022-10-05	924	931	889	889	169,600	889
2022-10-04	866	919	866	919	313,800	919
2022-10-03	848	862	831	854	138,800	854
2022-09-30	863	869	845	862	159,000	862
2022-09-29	872	891	864	878	125,000	878
2022-09-28	900	900	846	868	230,900	868
2022-09-27	875	902	872	890	128,700	890
2022-09-26	901	901	863	864	258,200	864
2022-09-22	905	922	901	916	95,300	916
2022-09-21	920	929	912	913	123,900	913
2022-09-20	935	951	906	930	237,200	930
2022-09-16	923	942	913	936	264,200	936
2022-09-15	911	935	904	931	326,800	931
2022-09-14	888	916	882	912	194,300	912
2022-09-13	907	919	875	916	412,300	916
2022-09-12	964	974	918	919	416,800	919
2022-09-09	921	958	921	957	370,800	957
2022-09-08	917	921	900	921	271,000	921
2022-09-07	911	930	893	910	443,000	910
2022-09-06	898	918	889	896	198,700	896
2022-09-05	900	902	881	885	161,300	885
2022-09-02	900	916	876	905	272,200	905
2022-09-01	864	889	862	886	159,600	886
2022-08-31	870	874	862	873	72,700	873
2022-08-30	856	879	856	872	149,700	872
2022-08-29	825	857	825	848	158,500	848
2022-08-26	853	861	842	846	82,900	846
2022-08-25	865	874	846	848	134,300	848
2022-08-24	857	872	849	857	141,400	857
2022-08-23	844	858	836	857	114,800	857
2022-08-22	839	848	825	847	77,800	847
2022-08-19	858	876	847	849	137,500	849
2022-08-18	846	868	844	857	120,600	857
2022-08-17	849	866	842	860	228,700	860
2022-08-16	837	837	804	837	392,400	837
2022-08-15	870	870	845	852	153,700	852
2022-08-12	864	884	861	879	276,600	879
2022-08-10	819	853	819	841	201,200	841
2022-08-09	817	831	811	819	124,900	819
2022-08-08	785	818	785	817	122,900	817
2022-08-05	795	812	780	791	211,500	791
2022-08-04	795	822	761	802	357,600	802
2022-08-03	772	799	766	799	270,100	799
2022-08-02	781	783	750	768	317,000	768
2022-08-01	760	787	757	787	470,700	787
2022-07-29	737	769	730	760	962,200	760
2022-07-28	694	702	672	697	339,300	697
2022-07-27	673	692	671	691	203,100	691
2022-07-26	653	681	653	670	206,800	670
2022-07-25	663	663	640	653	136,800	653
2022-07-22	650	689	648	663	429,300	663
2022-07-21	622	640	621	630	93,500	630
2022-07-20	606	623	605	621	111,400	621
2022-07-19	590	602	587	602	45,900	602
2022-07-15	595	595	581	583	21,000	583
2022-07-14	587	594	582	594	27,300	594
2022-07-13	580	586	575	586	39,300	586
2022-07-12	595	595	577	577	46,900	577
2022-07-11	590	602	590	601	50,300	601
2022-07-08	589	596	581	584	60,400	584
2022-07-07	583	591	577	586	32,000	586
2022-07-06	580	581	575	578	29,900	578
2022-07-05	586	593	583	585	33,300	585
2022-07-04	589	592	579	589	49,800	589
2022-07-01	597	600	581	584	45,600	584
2022-06-30	613	613	596	597	58,500	597
2022-06-29	601	617	596	617	72,900	617
2022-06-28	596	606	594	603	39,700	603
2022-06-27	605	623	595	596	65,400	596
2022-06-24	600	602	587	600	52,700	600
2022-06-23	605	609	595	599	34,200	599
2022-06-22	608	609	599	605	39,400	605
2022-06-21	585	606	584	600	38,000	600
2022-06-20	606	606	581	582	46,100	582
2022-06-17	585	602	585	597	48,000	597
2022-06-16	599	617	597	606	58,400	606
2022-06-15	590	601	583	589	62,500	589
2022-06-14	591	601	586	598	38,400	598
2022-06-13	601	608	594	604	45,400	604
2022-06-10	624	627	607	611	86,500	611
2022-06-09	615	630	606	625	99,400	625
2022-06-08	588	616	586	616	125,300	616
2022-06-07	576	587	575	581	40,800	581
2022-06-06	572	575	569	573	27,300	573
2022-06-03	582	582	570	575	31,200	575
2022-06-02	572	582	564	576	48,000	576
2022-06-01	562	572	561	572	40,300	572
2022-05-31	568	570	560	562	31,000	562
2022-05-30	557	573	552	571	96,200	571
2022-05-27	561	561	547	551	29,800	551
2022-05-26	561	563	549	553	38,300	553
2022-05-25	568	568	554	554	40,500	554
2022-05-24	578	578	565	568	48,000	568
2022-05-23	568	578	564	578	54,400	578
2022-05-20	558	561	552	560	27,400	560
2022-05-19	551	564	544	558	62,600	558
2022-05-18	571	574	562	568	31,700	568
2022-05-17	569	570	560	565	36,300	565
2022-05-16	570	576	551	561	101,700	561
2022-05-13	561	595	555	576	135,800	576
2022-05-12	592	595	581	581	88,600	581
2022-05-11	590	597	583	594	35,200	594
2022-05-10	605	609	580	592	91,200	592
2022-05-09	640	642	607	609	178,700	609
2022-05-06	619	649	613	649	143,100	649
2022-05-02	629	641	614	619	60,800	619
2022-04-28	605	630	605	626	86,600	626
2022-04-27	590	598	570	597	162,400	597
2022-04-26	607	617	595	604	47,900	604
2022-04-25	622	622	600	602	104,000	602
2022-04-22	620	627	615	624	61,900	624
2022-04-21	645	651	627	633	96,000	633
2022-04-20	655	667	641	645	175,300	645
2022-04-19	618	653	618	645	174,200	645
2022-04-18	602	617	599	617	63,600	617
2022-04-15	593	602	588	602	32,500	602
2022-04-14	610	610	599	600	32,400	600
2022-04-13	600	610	584	610	81,000	610
2022-04-12	607	612	597	605	60,000	605
2022-04-11	598	614	594	608	118,800	608
2022-04-08	609	614	585	589	112,100	589
2022-04-07	587	605	575	605	103,100	605
2022-04-06	577	591	572	587	44,500	587
2022-04-05	591	595	576	576	40,100	576
2022-04-04	589	589	576	582	50,400	582
2022-04-01	590	590	569	589	95,800	589
2022-03-31	608	618	590	595	106,800	595
2022-03-30	600	613	583	613	158,800	613
2022-03-29	613	618	593	618	224,300	618
2022-03-28	581	605	575	605	170,200	605
2022-03-25	571	579	567	574	135,600	574
2022-03-24	551	563	544	563	66,800	563
2022-03-23	574	580	556	560	124,900	560
2022-03-22	560	573	555	567	121,100	567
2022-03-18	541	551	537	551	104,500	551
2022-03-17	535	538	527	538	51,300	538
2022-03-16	540	540	528	531	36,800	531
2022-03-15	535	539	529	535	39,300	535
2022-03-14	541	550	534	534	49,700	534
2022-03-11	525	538	520	534	85,500	534
2022-03-10	515	535	509	535	97,700	535
2022-03-09	484	510	484	504	65,100	504
2022-03-08	501	504	477	485	67,300	485
2022-03-07	505	512	489	507	90,900	507
2022-03-04	527	528	508	513	57,400	513
2022-03-03	520	532	517	528	50,100	528
2022-03-02	528	528	510	510	65,900	510
2022-03-01	542	544	534	540	44,000	540
2022-02-28	526	538	522	534	51,600	534
2022-02-25	527	535	521	525	51,900	525
2022-02-24	540	540	517	527	67,600	527
2022-02-22	525	540	518	539	74,800	539
2022-02-21	516	531	506	531	47,400	531
2022-02-18	511	524	506	523	50,300	523
2022-02-17	529	529	516	518	41,700	518
2022-02-16	530	540	525	528	44,500	528
2022-02-15	530	534	508	520	77,400	520
2022-02-14	530	532	520	529	45,300	529
2022-02-10	558	558	530	540	88,600	540
2022-02-09	556	559	546	554	48,700	554
2022-02-08	566	571	546	549	83,100	549
2022-02-07	596	611	569	571	164,800	571
2022-02-04	543	577	543	576	130,700	576
2022-02-03	553	557	540	546	121,700	546
2022-02-02	520	558	520	558	248,400	558
2022-02-01	518	519	503	519	105,300	519
2022-01-31	500	518	494	517	129,100	517
2022-01-28	482	497	482	492	323,200	492
2022-01-27	483	487	458	466	128,500	466
2022-01-26	479	484	475	479	23,600	479
2022-01-25	480	484	470	474	41,800	474
2022-01-24	466	477	462	477	37,100	477
2022-01-21	470	474	466	471	40,500	471
2022-01-20	474	489	474	482	58,400	482
2022-01-19	488	495	477	477	64,500	477
2022-01-18	497	502	489	496	37,900	496
2022-01-17	504	504	496	497	23,600	497
2022-01-14	500	504	495	500	53,700	500
2022-01-13	508	510	505	506	19,900	506
2022-01-12	511	511	507	510	24,700	510
2022-01-11	513	514	502	503	39,000	503
2022-01-07	507	518	507	518	59,200	518
2022-01-06	509	514	499	499	56,600	499
2022-01-05	524	527	515	518	51,800	518
2022-01-04	535	536	521	525	57,700	525

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