KabuInsight

ＰＥＧＡＳＵＳ

6262
スタンダード/機械/PEGASUS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13750.0754.0740.0750.0-5.0-0.66%144,300
2026-03-12775.0775.0748.0755.0-26.0-3.33%102,200
2026-03-11784.0790.0779.0781.0+6.0+0.77%42,500
2026-03-10768.0785.0758.0775.0+22.0+2.92%48,500
2026-03-09732.0760.0729.0753.0-22.0-2.84%142,500
2026-03-06781.0788.0772.0775.0-20.0-2.52%46,600
2026-03-05794.0804.0787.0795.0+22.0+2.85%81,700
2026-03-04810.0812.0765.0773.0-47.0-5.73%173,700
2026-03-03838.0858.0820.0820.0-12.0-1.44%155,300
2026-03-02835.0843.0821.0832.0-18.0-2.12%100,200
2026-02-27840.0862.0836.0850.0+24.0+2.91%92,600
2026-02-26836.0840.0826.0826.0+1.0+0.12%83,900
2026-02-25833.0833.0815.0825.0+7.0+0.86%116,200
2026-02-24795.0836.0788.0818.0+38.0+4.87%236,400
2026-02-20751.0791.0750.0780.0+24.0+3.17%228,000
2026-02-19760.0760.0750.0756.0+1.0+0.13%53,200
2026-02-18762.0766.0754.0755.00.00.00%25,300
2026-02-17758.0765.0751.0755.0-3.0-0.40%36,300
2026-02-16772.0776.0758.0758.0-15.0-1.94%62,200
2026-02-13779.0785.0763.0773.00.00.00%43,800
2026-02-12778.0783.0771.0773.0-7.0-0.90%60,400
2026-02-10772.0782.0772.0780.0+14.0+1.83%46,100
2026-02-09775.0779.0762.0766.0+1.0+0.13%45,700
2026-02-06752.0767.0749.0765.0+9.0+1.19%58,300
2026-02-05761.0764.0750.0756.0+4.0+0.53%60,500
2026-02-04755.0762.0739.0752.0-15.0-1.96%110,300
2026-02-03755.0772.0746.0767.0-3.0-0.39%117,600
2026-02-02726.0795.0726.0770.0+45.0+6.21%288,600
2026-01-30750.0775.0709.0725.0-25.0-3.33%209,600
2026-01-29741.0756.0736.0750.0+1.0+0.13%103,900
2026-01-28745.0756.0744.0749.0+1.0+0.13%64,500
2026-01-27744.0752.0744.0748.0+3.0+0.40%50,400
2026-01-26747.0752.0738.0745.0-14.0-1.84%96,900
2026-01-23765.0765.0757.0759.0-6.0-0.78%43,500
2026-01-22753.0766.0752.0765.0+15.0+2.00%112,300
2026-01-21741.0754.0739.0750.00.00.00%77,300
2026-01-20765.0769.0750.0750.0-15.0-1.96%50,900
2026-01-19783.0783.0764.0765.0-18.0-2.30%41,500
2026-01-16765.0788.0762.0783.0+18.0+2.35%52,200
2026-01-15758.0771.0755.0765.0+6.0+0.79%43,700
2026-01-14756.0763.0754.0759.0+3.0+0.40%38,000
2026-01-13761.0761.0750.0756.0+1.0+0.13%97,600
2026-01-09755.0764.0753.0755.0-4.0-0.53%84,200
2026-01-08751.0763.0749.0759.0+7.0+0.93%65,500
2026-01-07753.0763.0750.0752.0-3.0-0.40%71,500
2026-01-06763.0766.0749.0755.0-3.0-0.40%77,300
2026-01-05777.0782.0758.0758.0-19.0-2.45%64,400
2025-12-30786.0791.0775.0777.0-6.0-0.77%59,600
2025-12-29770.0806.0770.0783.0+21.0+2.76%172,400
2025-12-26755.0765.0748.0762.0+7.0+0.93%70,600
2025-12-25760.0760.0752.0755.00.00.00%37,900
2025-12-24755.0762.0745.0755.0-2.0-0.26%138,600
2025-12-23775.0780.0756.0757.0-16.0-2.07%47,200
2025-12-22772.0780.0768.0773.0+6.0+0.78%66,500
2025-12-19745.0772.0745.0767.0+17.0+2.27%57,400
2025-12-18758.0758.0741.0750.0-12.0-1.57%181,100
2025-12-17754.0772.0749.0762.0+17.0+2.28%153,600
2025-12-16756.0756.0741.0745.0-16.0-2.10%136,600
2025-12-15757.0765.0756.0761.0-5.0-0.65%72,000
2025-12-12765.0774.0755.0766.0+11.0+1.46%126,000
2025-12-11774.0777.0755.0755.0-22.0-2.83%111,800
2025-12-10775.0793.0770.0777.0-3.0-0.38%104,600
2025-12-09782.0785.0761.0780.0-3.0-0.38%165,500
2025-12-08790.0799.0782.0783.0+4.0+0.51%51,100
2025-12-05802.0804.0779.0779.0-31.0-3.83%77,100
2025-12-04797.0812.0797.0810.0+14.0+1.76%83,600
2025-12-03794.0806.0789.0796.0-3.0-0.38%166,800
2025-12-02790.0811.0790.0799.0+3.0+0.38%59,200
2025-12-01800.0806.0789.0796.0-4.0-0.50%122,000
2025-11-28790.0811.0779.0800.0+6.0+0.76%154,400
2025-11-27793.0801.0773.0794.0-5.0-0.63%149,600
2025-11-26793.0799.0787.0799.0+17.0+2.17%104,600
2025-11-25789.0793.0781.0782.0-8.0-1.01%75,900
2025-11-21810.0817.0790.0790.0-23.0-2.83%91,000
2025-11-20801.0822.0797.0813.0+16.0+2.01%78,000
2025-11-19846.0857.0794.0797.0-50.0-5.90%214,600
2025-11-18885.0885.0845.0847.0-38.0-4.29%140,500
2025-11-17883.0891.0865.0885.0+4.0+0.45%96,900
2025-11-14877.0903.0873.0881.0+8.0+0.92%181,200
2025-11-13868.0892.0864.0873.0+8.0+0.92%192,400
2025-11-12856.0895.0843.0865.0+20.0+2.37%411,700
2025-11-11845.0858.0831.0845.0+1.0+0.12%142,500
2025-11-10844.0846.0803.0844.00.00.00%628,500
2025-11-07934.0950.0843.0844.0-104.0-10.97%411,100
2025-11-06945.01,005.0926.0948.0-2.0-0.21%1,337,700
2025-11-05885.0964.0849.0950.0+52.0+5.79%987,500
2025-11-04798.0903.0795.0898.0+73.0+8.85%818,500
2025-10-31748.0846.0748.0825.0+92.0+12.55%1,364,000
2025-10-30690.0755.0690.0733.0+42.0+6.08%523,700
2025-10-29700.0703.0683.0691.0-12.0-1.71%224,000
2025-10-28712.0715.0702.0703.0-11.0-1.54%138,700
2025-10-27712.0721.0708.0714.0+6.0+0.85%132,600
2025-10-24695.0721.0691.0708.0+18.0+2.61%184,400
2025-10-23687.0692.0685.0690.0+1.0+0.15%50,200
2025-10-22680.0689.0680.0689.0+9.0+1.32%47,300
2025-10-21681.0686.0677.0680.0+2.0+0.29%50,400
2025-10-20682.0683.0678.0678.0+1.0+0.15%50,600
2025-10-17684.0684.0677.0677.0-7.0-1.02%54,800
2025-10-16685.0688.0682.0684.0-2.0-0.29%34,100
2025-10-15681.0689.0677.0686.0+9.0+1.33%51,300
2025-10-14673.0683.0673.0677.0-12.0-1.74%95,000
2025-10-10690.0690.0678.0689.0-4.0-0.58%91,400
2025-10-09690.0695.0689.0693.0+5.0+0.73%52,000
2025-10-08690.0694.0687.0688.0-1.0-0.15%61,300
2025-10-07690.0691.0682.0689.0-1.0-0.14%80,100
2025-10-06698.0700.0686.0690.0+1.0+0.15%79,500
2025-10-03680.0692.0679.0689.0+9.0+1.32%79,300
2025-10-02687.0695.0676.0680.0-5.0-0.73%137,700
2025-10-01682.0686.0676.0685.0+1.0+0.15%155,000
2025-09-30682.0686.0674.0684.00.00.00%76,200
2025-09-29673.0686.0673.0684.0-2.0-0.29%75,700
2025-09-26685.0686.0675.0686.0+3.0+0.44%67,300
2025-09-25674.0689.0674.0683.0+11.0+1.64%112,900
2025-09-24675.0678.0671.0672.0-3.0-0.44%98,500
2025-09-22670.0681.0669.0675.00.00.00%161,700
2025-09-19684.0686.0674.0675.0+1.0+0.15%136,200
2025-09-18683.0689.0667.0674.0-11.0-1.61%132,500
2025-09-17688.0688.0673.0685.0+1.0+0.15%129,700
2025-09-16676.0690.0675.0684.0+8.0+1.18%100,300
2025-09-12676.0683.0675.0676.0——78,200

直近120営業日分を表示