アルゴグラフィックス(7595)の株価時系列情報
アルゴグラフィックス(7595)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,815 | 4,835 | 4,750 | 4,750 | 65,700 |
| 2025/08/07 | 4,865 | 4,920 | 4,820 | 4,820 | 65,000 |
| 2025/08/06 | 4,850 | 4,900 | 4,815 | 4,855 | 91,700 |
| 2025/08/05 | 4,895 | 4,895 | 4,775 | 4,840 | 154,500 |
| 2025/08/04 | 5,060 | 5,080 | 4,725 | 4,890 | 376,500 |
| 2025/08/01 | 5,300 | 5,370 | 5,270 | 5,360 | 33,100 |
| 2025/07/31 | 5,180 | 5,300 | 5,160 | 5,290 | 31,300 |
| 2025/07/30 | 5,180 | 5,250 | 5,180 | 5,240 | 34,100 |
| 2025/07/29 | 5,200 | 5,200 | 5,070 | 5,170 | 71,600 |
| 2025/07/28 | 5,300 | 5,300 | 5,200 | 5,200 | 48,600 |
| 2025/07/25 | 5,270 | 5,370 | 5,220 | 5,310 | 36,900 |
| 2025/07/24 | 5,280 | 5,330 | 5,270 | 5,290 | 26,000 |
| 2025/07/23 | 5,240 | 5,280 | 5,130 | 5,280 | 51,700 |
| 2025/07/22 | 5,210 | 5,240 | 5,140 | 5,230 | 24,700 |
| 2025/07/18 | 5,260 | 5,320 | 5,180 | 5,200 | 19,100 |
| 2025/07/17 | 5,110 | 5,230 | 5,080 | 5,230 | 38,200 |
| 2025/07/16 | 5,070 | 5,140 | 5,070 | 5,140 | 34,500 |
| 2025/07/15 | 5,070 | 5,110 | 5,040 | 5,090 | 23,700 |
| 2025/07/14 | 5,070 | 5,140 | 5,050 | 5,070 | 24,100 |
| 2025/07/11 | 5,140 | 5,160 | 5,080 | 5,090 | 22,600 |
| 2025/07/10 | 5,160 | 5,180 | 5,070 | 5,080 | 41,900 |
| 2025/07/09 | 5,150 | 5,200 | 5,130 | 5,180 | 29,700 |
| 2025/07/08 | 5,070 | 5,160 | 5,060 | 5,150 | 74,700 |
| 2025/07/07 | 5,090 | 5,100 | 5,050 | 5,070 | 27,600 |
| 2025/07/04 | 5,130 | 5,140 | 5,100 | 5,120 | 25,200 |
| 2025/07/03 | 5,160 | 5,210 | 5,080 | 5,150 | 68,100 |
| 2025/07/02 | 5,130 | 5,260 | 5,130 | 5,190 | 40,200 |
| 2025/07/01 | 5,190 | 5,230 | 5,100 | 5,200 | 25,300 |
| 2025/06/30 | 5,270 | 5,370 | 5,240 | 5,250 | 29,000 |
| 2025/06/27 | 5,190 | 5,220 | 5,170 | 5,210 | 34,700 |
| 2025/06/26 | 5,210 | 5,220 | 5,150 | 5,190 | 19,600 |
| 2025/06/25 | 5,250 | 5,270 | 5,150 | 5,210 | 19,900 |
| 2025/06/24 | 5,220 | 5,220 | 5,140 | 5,200 | 11,800 |
| 2025/06/23 | 5,230 | 5,230 | 5,140 | 5,150 | 11,000 |
| 2025/06/20 | 5,180 | 5,390 | 5,170 | 5,200 | 42,900 |
| 2025/06/19 | 5,170 | 5,230 | 5,140 | 5,200 | 15,800 |
| 2025/06/18 | 5,170 | 5,220 | 5,170 | 5,190 | 16,900 |
| 2025/06/17 | 5,190 | 5,300 | 5,140 | 5,180 | 49,300 |
| 2025/06/16 | 5,140 | 5,200 | 5,090 | 5,190 | 20,300 |
| 2025/06/13 | 5,110 | 5,150 | 5,050 | 5,140 | 32,700 |
| 2025/06/12 | 5,110 | 5,210 | 5,070 | 5,130 | 36,000 |
| 2025/06/11 | 5,200 | 5,240 | 5,020 | 5,060 | 38,700 |
| 2025/06/10 | 5,100 | 5,180 | 5,100 | 5,130 | 24,400 |
| 2025/06/09 | 4,960 | 5,110 | 4,960 | 5,100 | 39,800 |
| 2025/06/06 | 4,995 | 5,050 | 4,865 | 4,905 | 42,400 |
| 2025/06/05 | 4,975 | 5,090 | 4,975 | 5,040 | 33,900 |
| 2025/06/04 | 4,995 | 5,100 | 4,995 | 5,020 | 32,400 |
| 2025/06/03 | 4,985 | 5,040 | 4,925 | 5,030 | 24,600 |
| 2025/06/02 | 5,060 | 5,110 | 4,970 | 4,985 | 35,000 |
| 2025/05/30 | 4,900 | 5,080 | 4,860 | 5,060 | 45,000 |
| 2025/05/29 | 4,960 | 5,070 | 4,940 | 5,000 | 30,500 |
| 2025/05/28 | 4,975 | 4,975 | 4,905 | 4,930 | 39,400 |
| 2025/05/27 | 4,930 | 4,965 | 4,910 | 4,945 | 26,900 |
| 2025/05/26 | 4,895 | 4,960 | 4,885 | 4,920 | 25,500 |
| 2025/05/23 | 4,895 | 4,915 | 4,850 | 4,885 | 23,400 |
| 2025/05/22 | 4,860 | 4,935 | 4,835 | 4,870 | 31,700 |
| 2025/05/21 | 4,995 | 5,040 | 4,905 | 4,930 | 38,700 |
| 2025/05/20 | 5,030 | 5,050 | 4,925 | 4,990 | 41,200 |
| 2025/05/19 | 5,040 | 5,080 | 4,975 | 5,060 | 23,400 |
| 2025/05/16 | 5,210 | 5,210 | 5,020 | 5,090 | 37,100 |
| 2025/05/15 | 5,280 | 5,320 | 5,180 | 5,200 | 36,700 |
| 2025/05/14 | 5,380 | 5,470 | 5,260 | 5,330 | 60,200 |
| 2025/05/13 | 5,510 | 5,510 | 5,340 | 5,380 | 64,700 |
| 2025/05/12 | 5,300 | 5,690 | 5,080 | 5,570 | 180,500 |
| 2025/05/09 | 5,110 | 5,360 | 5,030 | 5,200 | 43,100 |
| 2025/05/08 | 5,000 | 5,120 | 4,955 | 5,070 | 17,500 |
| 2025/05/07 | 4,945 | 5,080 | 4,890 | 5,050 | 23,600 |
| 2025/05/02 | 5,020 | 5,040 | 4,890 | 4,975 | 20,700 |
| 2025/05/01 | 5,040 | 5,040 | 4,950 | 4,990 | 18,600 |
| 2025/04/30 | 5,020 | 5,090 | 4,980 | 5,040 | 21,300 |
| 2025/04/28 | 5,010 | 5,050 | 4,980 | 5,010 | 22,000 |
| 2025/04/25 | 5,050 | 5,050 | 4,970 | 5,010 | 15,100 |
| 2025/04/24 | 5,110 | 5,110 | 4,940 | 5,000 | 17,400 |
| 2025/04/23 | 5,150 | 5,200 | 5,080 | 5,110 | 19,000 |
| 2025/04/22 | 5,120 | 5,170 | 5,070 | 5,100 | 12,700 |
| 2025/04/21 | 5,100 | 5,140 | 5,070 | 5,070 | 9,400 |
| 2025/04/18 | 4,980 | 5,180 | 4,965 | 5,100 | 12,400 |
| 2025/04/17 | 4,980 | 4,980 | 4,885 | 4,940 | 13,900 |
| 2025/04/16 | 4,955 | 4,995 | 4,935 | 4,955 | 12,700 |
| 2025/04/15 | 5,010 | 5,050 | 4,940 | 4,955 | 15,500 |
| 2025/04/14 | 4,945 | 4,995 | 4,930 | 4,955 | 16,100 |
| 2025/04/11 | 4,755 | 4,910 | 4,610 | 4,900 | 35,800 |
| 2025/04/10 | 4,615 | 4,860 | 4,575 | 4,825 | 47,900 |
| 2025/04/09 | 4,490 | 4,535 | 4,365 | 4,405 | 31,300 |
| 2025/04/08 | 4,600 | 4,710 | 4,320 | 4,560 | 37,600 |
| 2025/04/07 | 4,615 | 4,615 | 4,280 | 4,460 | 42,500 |
| 2025/04/04 | 4,990 | 5,020 | 4,695 | 4,755 | 39,600 |
| 2025/04/03 | 5,010 | 5,170 | 5,010 | 5,090 | 33,300 |
| 2025/04/02 | 5,200 | 5,280 | 5,060 | 5,210 | 45,400 |
| 2025/04/01 | 5,290 | 5,300 | 5,110 | 5,150 | 55,900 |
| 2025/03/31 | 5,210 | 5,280 | 5,170 | 5,190 | 39,600 |
| 2025/03/28 | 5,160 | 5,310 | 5,100 | 5,230 | 57,700 |
| 2025/03/27 | 5,210 | 5,300 | 5,140 | 5,230 | 37,700 |
| 2025/03/26 | 5,120 | 5,220 | 5,110 | 5,220 | 30,500 |
| 2025/03/25 | 5,120 | 5,130 | 5,060 | 5,120 | 20,900 |
| 2025/03/24 | 5,140 | 5,150 | 5,050 | 5,090 | 14,200 |
| 2025/03/21 | 5,120 | 5,200 | 5,040 | 5,160 | 22,000 |
| 2025/03/19 | 5,100 | 5,130 | 5,020 | 5,130 | 19,200 |
| 2025/03/18 | 5,110 | 5,190 | 5,080 | 5,120 | 19,900 |
| 2025/03/17 | 5,160 | 5,200 | 5,100 | 5,120 | 19,800 |
| 2025/03/14 | 5,090 | 5,140 | 5,090 | 5,140 | 34,100 |
| 2025/03/13 | 5,080 | 5,160 | 5,080 | 5,140 | 23,600 |
| 2025/03/12 | 4,980 | 5,100 | 4,980 | 5,100 | 20,200 |
| 2025/03/11 | 4,905 | 5,040 | 4,900 | 5,000 | 29,200 |
| 2025/03/10 | 5,120 | 5,140 | 4,910 | 4,910 | 21,000 |
| 2025/03/07 | 5,130 | 5,140 | 5,030 | 5,120 | 23,500 |
| 2025/03/06 | 5,120 | 5,170 | 5,080 | 5,160 | 23,100 |
| 2025/03/05 | 5,060 | 5,100 | 5,010 | 5,090 | 27,100 |
| 2025/03/04 | 5,030 | 5,040 | 4,955 | 5,030 | 34,900 |
| 2025/03/03 | 5,130 | 5,180 | 5,020 | 5,020 | 20,900 |
| 2025/02/28 | 4,955 | 5,070 | 4,955 | 5,030 | 46,000 |
| 2025/02/27 | 4,915 | 4,975 | 4,905 | 4,960 | 21,800 |
| 2025/02/26 | 4,910 | 4,930 | 4,845 | 4,930 | 33,700 |
| 2025/02/25 | 5,070 | 5,070 | 4,955 | 4,980 | 29,300 |
| 2025/02/21 | 5,160 | 5,160 | 5,070 | 5,150 | 28,200 |
| 2025/02/20 | 5,160 | 5,220 | 5,080 | 5,160 | 31,400 |
| 2025/02/19 | 5,440 | 5,440 | 5,180 | 5,210 | 38,400 |
| 2025/02/18 | 5,400 | 5,490 | 5,400 | 5,450 | 22,100 |
| 2025/02/17 | 5,310 | 5,500 | 5,280 | 5,400 | 37,700 |
| 2025/02/14 | 5,230 | 5,350 | 5,230 | 5,310 | 63,100 |
| 2025/02/13 | 5,210 | 5,230 | 5,140 | 5,210 | 61,400 |
| 2025/02/12 | 5,160 | 5,210 | 5,030 | 5,150 | 42,200 |
| 2025/02/10 | 4,990 | 5,140 | 4,805 | 5,130 | 68,700 |
| 2025/02/07 | 5,000 | 5,010 | 4,935 | 4,990 | 68,900 |
| 2025/02/06 | 4,900 | 4,985 | 4,865 | 4,970 | 61,500 |
| 2025/02/05 | 4,810 | 4,960 | 4,800 | 4,950 | 75,000 |
| 2025/02/04 | 4,845 | 4,925 | 4,725 | 4,795 | 73,200 |
| 2025/02/03 | 4,865 | 4,970 | 4,830 | 4,845 | 98,300 |
| 2025/01/31 | 4,900 | 4,955 | 4,870 | 4,935 | 76,600 |
| 2025/01/30 | 4,850 | 4,925 | 4,850 | 4,905 | 66,000 |
| 2025/01/29 | 4,905 | 4,920 | 4,850 | 4,875 | 57,400 |
| 2025/01/28 | 4,795 | 4,950 | 4,795 | 4,915 | 51,700 |
| 2025/01/27 | 4,850 | 4,910 | 4,795 | 4,865 | 44,200 |
| 2025/01/24 | 4,805 | 4,910 | 4,765 | 4,845 | 42,000 |
| 2025/01/23 | 4,710 | 4,755 | 4,660 | 4,750 | 29,100 |
| 2025/01/22 | 4,680 | 4,710 | 4,660 | 4,685 | 29,800 |
| 2025/01/21 | 4,650 | 4,695 | 4,615 | 4,665 | 32,100 |
| 2025/01/20 | 4,540 | 4,640 | 4,540 | 4,600 | 24,600 |
| 2025/01/17 | 4,515 | 4,580 | 4,490 | 4,540 | 40,400 |
| 2025/01/16 | 4,645 | 4,645 | 4,505 | 4,525 | 33,600 |
| 2025/01/15 | 4,525 | 4,590 | 4,515 | 4,575 | 31,500 |
| 2025/01/14 | 4,660 | 4,750 | 4,510 | 4,545 | 53,400 |
| 2025/01/10 | 4,790 | 4,850 | 4,680 | 4,685 | 33,400 |
| 2025/01/09 | 4,780 | 4,795 | 4,695 | 4,790 | 41,100 |
| 2025/01/08 | 4,840 | 4,840 | 4,720 | 4,755 | 44,000 |
| 2025/01/07 | 4,800 | 4,840 | 4,720 | 4,830 | 77,100 |
| 2025/01/06 | 5,130 | 5,150 | 4,845 | 4,870 | 50,700 |
| 2024/12/30 | 5,170 | 5,170 | 5,040 | 5,040 | 17,800 |
| 2024/12/27 | 4,985 | 5,190 | 4,970 | 5,190 | 30,300 |
| 2024/12/26 | 5,010 | 5,010 | 4,905 | 4,985 | 60,300 |
| 2024/12/25 | 5,030 | 5,030 | 4,900 | 4,990 | 53,700 |
| 2024/12/24 | 4,995 | 5,010 | 4,935 | 4,990 | 36,800 |
| 2024/12/23 | 4,995 | 5,030 | 4,940 | 5,030 | 41,600 |
| 2024/12/20 | 5,180 | 5,180 | 4,990 | 4,990 | 56,100 |
| 2024/12/19 | 5,090 | 5,120 | 5,020 | 5,110 | 17,000 |
| 2024/12/18 | 5,060 | 5,120 | 5,060 | 5,120 | 13,300 |
| 2024/12/17 | 5,080 | 5,150 | 5,050 | 5,050 | 25,900 |
| 2024/12/16 | 5,140 | 5,140 | 5,070 | 5,080 | 8,100 |
| 2024/12/13 | 5,070 | 5,150 | 5,050 | 5,090 | 34,400 |
| 2024/12/12 | 5,140 | 5,210 | 5,060 | 5,120 | 37,200 |
| 2024/12/11 | 5,040 | 5,190 | 5,000 | 5,120 | 37,700 |
| 2024/12/10 | 5,050 | 5,060 | 4,970 | 5,010 | 27,400 |
| 2024/12/09 | 5,150 | 5,150 | 5,020 | 5,040 | 36,900 |
| 2024/12/06 | 5,180 | 5,180 | 5,070 | 5,130 | 21,500 |
| 2024/12/05 | 5,260 | 5,260 | 5,150 | 5,200 | 32,900 |
| 2024/12/04 | 5,400 | 5,430 | 5,240 | 5,260 | 29,500 |
| 2024/12/03 | 5,230 | 5,430 | 5,230 | 5,430 | 42,900 |
| 2024/12/02 | 5,060 | 5,300 | 5,040 | 5,230 | 48,400 |
| 2024/11/29 | 4,955 | 5,050 | 4,920 | 4,990 | 28,600 |
| 2024/11/28 | 4,865 | 5,000 | 4,865 | 4,955 | 23,700 |
| 2024/11/27 | 4,930 | 4,955 | 4,790 | 4,870 | 60,300 |
| 2024/11/26 | 4,955 | 5,060 | 4,955 | 5,030 | 22,000 |
| 2024/11/25 | 5,210 | 5,210 | 5,020 | 5,020 | 29,500 |
| 2024/11/22 | 5,180 | 5,260 | 5,140 | 5,140 | 20,600 |
| 2024/11/21 | 5,110 | 5,300 | 5,110 | 5,180 | 39,300 |
| 2024/11/20 | 5,130 | 5,140 | 5,060 | 5,100 | 18,300 |
| 2024/11/19 | 5,010 | 5,150 | 5,010 | 5,090 | 16,600 |
| 2024/11/18 | 4,960 | 5,020 | 4,950 | 4,985 | 17,600 |
| 2024/11/15 | 4,960 | 5,030 | 4,960 | 4,960 | 17,100 |
| 2024/11/14 | 5,010 | 5,040 | 4,915 | 4,935 | 22,100 |
| 2024/11/13 | 4,970 | 5,030 | 4,940 | 5,000 | 23,700 |
| 2024/11/12 | 4,910 | 5,030 | 4,910 | 4,945 | 28,500 |
| 2024/11/11 | 4,840 | 4,950 | 4,830 | 4,910 | 12,200 |
| 2024/11/08 | 4,885 | 5,000 | 4,830 | 4,860 | 53,300 |
| 2024/11/07 | 4,685 | 4,835 | 4,665 | 4,815 | 91,700 |
| 2024/11/06 | 4,800 | 4,840 | 4,665 | 4,685 | 52,300 |
| 2024/11/05 | 4,820 | 4,880 | 4,655 | 4,755 | 58,700 |
| 2024/11/01 | 5,150 | 5,330 | 5,020 | 5,160 | 33,000 |
| 2024/10/31 | 5,170 | 5,360 | 5,170 | 5,290 | 50,000 |
| 2024/10/30 | 5,230 | 5,240 | 5,160 | 5,190 | 60,300 |
| 2024/10/29 | 5,080 | 5,130 | 5,050 | 5,130 | 17,900 |
| 2024/10/28 | 5,010 | 5,140 | 5,010 | 5,070 | 20,500 |
| 2024/10/25 | 5,140 | 5,140 | 5,010 | 5,010 | 29,600 |
| 2024/10/24 | 5,030 | 5,110 | 5,030 | 5,090 | 20,000 |
| 2024/10/23 | 5,160 | 5,180 | 5,090 | 5,110 | 20,100 |
| 2024/10/22 | 5,210 | 5,280 | 5,150 | 5,160 | 23,700 |
| 2024/10/21 | 5,250 | 5,300 | 5,230 | 5,240 | 13,200 |
| 2024/10/18 | 5,300 | 5,360 | 5,270 | 5,270 | 14,400 |
| 2024/10/17 | 5,300 | 5,340 | 5,250 | 5,300 | 24,100 |
| 2024/10/16 | 5,310 | 5,390 | 5,300 | 5,300 | 19,700 |