パグセグロ・デジタルの株価時系列・推移
- 52週高値
- 12.32（2026/1/29）
- 52週安値
- 7.74（2025/8/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/14 | 9.29 | 9.38 | 9.14 | 9.28 | 2,003,049 | 9.28 |
| 2026/7/13 | 9.29 | 9.41 | 9.20 | 9.28 | 3,056,103 | 9.28 |
| 2026/7/10 | 9.24 | 9.39 | 9.20 | 9.25 | 2,385,949 | 9.25 |
| 2026/7/9 | 8.72 | 9.05 | 8.65 | 9.00 | 3,009,582 | 9.00 |
| 2026/7/8 | 8.77 | 8.95 | 8.67 | 8.77 | 3,298,044 | 8.77 |
| 2026/7/7 | 9.04 | 9.22 | 8.82 | 8.90 | 4,429,094 | 8.90 |
| 2026/7/6 | 9.13 | 9.14 | 8.66 | 8.93 | 4,075,856 | 8.93 |
| 2026/7/2 | 9.03 | 9.18 | 9.02 | 9.12 | 2,913,242 | 9.12 |
| 2026/7/1 | 9.03 | 9.18 | 9.02 | 9.05 | 2,310,207 | 9.05 |
| 2026/6/30 | 9.02 | 9.08 | 8.85 | 9.05 | 2,066,081 | 9.05 |
| 2026/6/29 | 9.11 | 9.19 | 8.91 | 9.08 | 2,542,896 | 9.08 |
| 2026/6/26 | 8.71 | 9.17 | 8.71 | 9.07 | 6,835,287 | 9.07 |
| 2026/6/25 | 8.85 | 8.88 | 8.61 | 8.74 | 1,823,188 | 8.74 |
| 2026/6/24 | 8.76 | 8.99 | 8.75 | 8.77 | 2,509,539 | 8.77 |
| 2026/6/23 | 8.72 | 8.87 | 8.64 | 8.76 | 2,912,522 | 8.76 |
| 2026/6/22 | 8.68 | 8.97 | 8.68 | 8.81 | 5,671,962 | 8.81 |
| 2026/6/18 | 8.96 | 9.02 | 8.73 | 8.82 | 6,591,607 | 8.82 |
| 2026/6/17 | 9.00 | 9.33 | 8.89 | 8.91 | 4,096,691 | 8.91 |
| 2026/6/16 | 8.98 | 9.04 | 8.89 | 8.98 | 2,122,622 | 8.98 |
| 2026/6/15 | 9.12 | 9.22 | 8.83 | 8.87 | 2,660,596 | 8.87 |
1〜20/250件
