6262 (株)PEGASUS の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	442	447	440	447	58,300	447
2023-12-28	430	445	428	445	83,700	445
2023-12-27	414	432	414	430	170,100	430
2023-12-26	414	419	411	414	109,800	414
2023-12-25	427	427	413	416	115,300	416
2023-12-22	430	431	425	427	89,100	427
2023-12-21	436	436	431	431	58,400	431
2023-12-20	443	446	436	439	73,900	439
2023-12-19	440	443	435	442	81,800	442
2023-12-18	437	439	432	437	65,800	437
2023-12-15	432	447	432	447	98,500	447
2023-12-14	447	447	429	431	107,500	431
2023-12-13	436	441	434	440	77,400	440
2023-12-12	448	449	434	435	114,300	435
2023-12-11	448	450	443	445	78,700	445
2023-12-08	454	454	438	440	127,600	440
2023-12-07	467	467	455	455	88,600	455
2023-12-06	463	471	463	470	55,400	470
2023-12-05	471	472	464	464	60,800	464
2023-12-04	477	479	470	472	60,100	472
2023-12-01	481	481	477	477	31,600	477
2023-11-30	476	478	472	478	41,900	478
2023-11-29	481	483	476	476	41,200	476
2023-11-28	486	488	481	482	59,400	482
2023-11-27	484	488	481	484	60,800	484
2023-11-24	485	485	478	482	42,000	482
2023-11-22	472	483	472	479	47,600	479
2023-11-21	481	486	474	475	79,100	475
2023-11-20	469	487	467	484	145,300	484
2023-11-17	456	469	455	465	112,000	465
2023-11-16	464	464	455	459	63,100	459
2023-11-15	462	465	458	460	87,400	460
2023-11-14	459	464	455	457	97,900	457
2023-11-13	467	473	457	458	109,500	458
2023-11-10	472	472	458	464	115,800	464
2023-11-09	462	474	462	472	162,400	472
2023-11-08	488	488	461	461	227,800	461
2023-11-07	486	494	482	483	93,600	483
2023-11-06	492	493	479	490	155,700	490
2023-11-02	493	493	481	482	116,600	482
2023-11-01	513	513	484	485	209,100	485
2023-10-31	500	509	497	508	181,300	508
2023-10-30	511	513	488	503	468,500	503
2023-10-27	512	521	512	512	342,900	512
2023-10-26	621	628	608	612	165,700	612
2023-10-25	612	629	612	622	139,300	622
2023-10-24	600	609	589	609	133,800	609
2023-10-23	606	611	594	594	90,300	594
2023-10-20	606	614	605	610	79,400	610
2023-10-19	620	620	606	610	69,600	610
2023-10-18	605	628	605	619	132,400	619
2023-10-17	596	605	596	601	36,000	601
2023-10-16	603	606	592	592	62,400	592
2023-10-13	614	622	603	607	76,600	607
2023-10-12	605	613	602	612	65,300	612
2023-10-11	609	612	605	608	33,000	608
2023-10-10	604	615	604	610	102,000	610
2023-10-06	608	609	599	599	60,100	599
2023-10-05	588	607	588	607	88,400	607
2023-10-04	588	596	579	580	112,900	580
2023-10-03	605	607	592	593	117,300	593
2023-10-02	617	626	610	610	82,300	610
2023-09-29	621	636	614	616	82,200	616
2023-09-28	625	631	617	617	110,900	617
2023-09-27	612	626	608	626	86,200	626
2023-09-26	620	622	614	614	64,500	614
2023-09-25	625	625	615	618	44,000	618
2023-09-22	623	626	613	620	84,000	620
2023-09-21	619	641	619	630	180,500	630
2023-09-20	630	631	619	620	81,600	620
2023-09-19	620	632	618	630	128,000	630
2023-09-15	614	622	614	619	93,900	619
2023-09-14	609	614	609	612	27,600	612
2023-09-13	608	613	607	612	51,900	612
2023-09-12	606	613	606	613	32,600	613
2023-09-11	616	617	606	606	116,300	606
2023-09-08	616	622	609	609	119,600	609
2023-09-07	617	625	614	614	140,500	614
2023-09-06	620	622	614	617	72,400	617
2023-09-05	618	621	614	620	132,300	620
2023-09-04	600	613	600	612	143,100	612
2023-09-01	594	600	592	599	64,400	599
2023-08-31	588	595	585	594	70,300	594
2023-08-30	580	590	580	586	83,100	586
2023-08-29	576	583	575	580	79,800	580
2023-08-28	573	580	573	573	129,000	573
2023-08-25	571	572	566	570	66,700	570
2023-08-24	571	578	570	576	69,700	576
2023-08-23	577	577	570	573	58,300	573
2023-08-22	562	580	558	580	164,400	580
2023-08-21	548	563	548	556	94,900	556
2023-08-18	552	556	547	548	83,400	548
2023-08-17	556	558	545	557	119,200	557
2023-08-16	564	564	559	563	41,200	563
2023-08-15	562	565	558	564	37,600	564
2023-08-14	569	571	559	559	55,100	559
2023-08-10	556	569	553	569	72,200	569
2023-08-09	558	559	555	557	23,200	557
2023-08-08	559	561	556	558	37,100	558
2023-08-07	552	556	550	555	45,900	555
2023-08-04	557	558	549	556	83,400	556
2023-08-03	571	571	554	556	100,600	556
2023-08-02	577	579	573	576	60,500	576
2023-08-01	579	587	577	584	143,600	584
2023-07-31	572	575	567	572	109,600	572
2023-07-28	580	580	562	568	341,500	568
2023-07-27	561	577	561	574	237,700	574
2023-07-26	575	575	566	566	84,500	566
2023-07-25	574	579	573	577	88,000	577
2023-07-24	576	577	571	573	76,900	573
2023-07-21	575	577	569	570	59,900	570
2023-07-20	573	579	573	577	77,500	577
2023-07-19	572	576	570	575	53,100	575
2023-07-18	562	566	560	566	39,800	566
2023-07-14	567	569	560	562	40,100	562
2023-07-13	563	566	559	564	46,400	564
2023-07-12	570	570	563	563	61,900	563
2023-07-11	575	582	571	571	76,700	571
2023-07-10	583	585	575	575	82,300	575
2023-07-07	575	582	564	577	115,200	577
2023-07-06	587	588	581	581	81,800	581
2023-07-05	595	595	589	591	60,400	591
2023-07-04	603	606	593	596	128,500	596
2023-07-03	594	604	591	603	189,100	603
2023-06-30	587	590	582	587	131,400	587
2023-06-29	579	589	577	586	109,200	586
2023-06-28	569	577	567	577	88,100	577
2023-06-27	568	568	560	562	41,900	562
2023-06-26	570	572	562	567	39,400	567
2023-06-23	576	581	566	568	59,700	568
2023-06-22	581	586	574	575	84,900	575
2023-06-21	576	584	574	581	79,200	581
2023-06-20	572	577	571	577	46,400	577
2023-06-19	569	577	567	577	77,000	577
2023-06-16	566	568	562	568	76,600	568
2023-06-15	567	569	563	564	53,900	564
2023-06-14	565	568	562	567	66,200	567
2023-06-13	562	565	560	561	75,500	561
2023-06-12	550	562	549	560	127,200	560
2023-06-09	544	549	542	546	53,700	546
2023-06-08	547	553	539	540	72,000	540
2023-06-07	545	553	544	547	99,100	547
2023-06-06	543	545	540	543	60,300	543
2023-06-05	554	554	544	546	70,600	546
2023-06-02	525	544	524	542	103,900	542
2023-06-01	534	536	526	527	117,600	527
2023-05-31	541	542	534	535	153,300	535
2023-05-30	554	557	541	549	107,600	549
2023-05-29	559	563	556	556	84,600	556
2023-05-26	575	575	553	553	158,700	553
2023-05-25	570	576	568	573	87,400	573
2023-05-24	573	579	572	572	97,000	572
2023-05-23	580	581	570	573	133,600	573
2023-05-22	583	583	575	579	111,600	579
2023-05-19	582	587	579	583	130,900	583
2023-05-18	585	590	582	582	93,300	582
2023-05-17	598	598	582	583	109,300	583
2023-05-16	592	598	583	596	218,100	596
2023-05-15	585	598	581	593	436,100	593
2023-05-12	615	618	608	613	262,500	613
2023-05-11	622	624	615	616	154,200	616
2023-05-10	630	630	619	622	182,500	622
2023-05-09	636	636	628	631	156,200	631
2023-05-08	635	637	632	634	147,800	634
2023-05-02	631	631	621	628	103,500	628
2023-05-01	624	630	623	629	94,400	629
2023-04-28	619	623	617	620	94,800	620
2023-04-27	614	618	613	616	104,100	616
2023-04-26	614	616	608	614	119,900	614
2023-04-25	620	627	616	616	101,800	616
2023-04-24	615	622	611	618	73,800	618
2023-04-21	612	616	610	613	60,600	613
2023-04-20	611	618	611	615	70,500	615
2023-04-19	617	619	611	616	68,200	616
2023-04-18	618	618	611	618	43,800	618
2023-04-17	615	616	610	615	66,100	615
2023-04-14	615	617	612	614	59,400	614
2023-04-13	616	616	607	615	55,000	615
2023-04-12	613	618	611	615	79,900	615
2023-04-11	608	614	608	613	64,900	613
2023-04-10	608	612	601	605	68,600	605
2023-04-07	607	611	603	604	62,800	604
2023-04-06	600	607	597	603	119,300	603
2023-04-05	628	628	612	615	128,700	615
2023-04-04	633	635	628	632	88,300	632
2023-04-03	639	640	628	635	131,500	635
2023-03-31	637	643	630	634	139,700	634
2023-03-30	622	637	618	635	146,300	635
2023-03-29	632	639	630	639	180,900	639
2023-03-28	639	646	629	630	142,600	630
2023-03-27	639	639	626	632	123,900	632
2023-03-24	640	640	628	635	275,800	635
2023-03-23	621	644	620	642	223,200	642
2023-03-22	615	624	614	615	174,500	615
2023-03-20	621	622	601	604	246,000	604
2023-03-17	629	638	622	628	245,200	628
2023-03-16	643	648	608	626	719,700	626
2023-03-15	669	672	660	663	123,000	663
2023-03-14	673	673	656	659	313,200	659
2023-03-13	679	683	668	683	267,200	683
2023-03-10	696	702	687	690	352,500	690
2023-03-09	696	703	695	702	298,300	702
2023-03-08	685	694	685	691	165,700	691
2023-03-07	688	689	681	686	129,900	686
2023-03-06	685	691	683	683	208,300	683
2023-03-03	674	682	671	682	166,400	682
2023-03-02	684	685	674	676	149,200	676
2023-03-01	678	687	677	681	149,300	681
2023-02-28	679	686	674	678	168,100	678
2023-02-27	670	683	669	677	198,600	677
2023-02-24	673	676	667	670	153,000	670
2023-02-22	674	676	666	668	215,500	668
2023-02-21	676	680	672	677	146,500	677
2023-02-20	670	673	663	672	132,400	672
2023-02-17	666	671	665	667	84,900	667
2023-02-16	668	674	666	672	148,400	672
2023-02-15	669	673	661	664	158,400	664
2023-02-14	670	674	666	671	127,600	671
2023-02-13	670	671	661	667	128,100	667
2023-02-10	669	677	664	668	160,500	668
2023-02-09	664	671	658	669	276,600	669
2023-02-08	671	675	665	669	277,500	669
2023-02-07	681	683	667	668	211,700	668
2023-02-06	679	683	672	677	220,000	677
2023-02-03	666	674	659	674	276,800	674
2023-02-02	676	683	663	668	392,200	668
2023-02-01	667	677	663	673	416,800	673
2023-01-31	680	682	660	670	916,100	670
2023-01-30	697	699	680	683	891,600	683
2023-01-27	714	733	678	701	3,141,000	701
2023-01-26	834	834	809	825	561,600	825
2023-01-25	811	835	805	828	189,900	828
2023-01-24	832	838	807	812	362,600	812
2023-01-23	802	814	783	810	341,000	810
2023-01-20	745	782	745	780	145,100	780
2023-01-19	739	745	731	739	47,300	739
2023-01-18	725	755	715	749	115,700	749
2023-01-17	723	744	722	726	123,600	726
2023-01-16	749	750	721	722	160,500	722
2023-01-13	768	771	754	760	82,500	760
2023-01-12	775	775	763	768	70,400	768
2023-01-11	764	775	757	775	61,300	775
2023-01-10	761	775	756	757	80,700	757
2023-01-06	743	759	740	753	54,600	753
2023-01-05	751	759	745	751	61,100	751
2023-01-04	760	764	751	754	122,900	754

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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