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 |
|---|---|---|---|---|---|
| 2026/07/17 | 1,293 | 1,295 | 1,268 | 1,279 | 189,500 |
| 2026/07/16 | 1,300 | 1,302 | 1,283 | 1,287 | 217,200 |
| 2026/07/15 | 1,311 | 1,315 | 1,292 | 1,300 | 191,700 |
| 2026/07/14 | 1,318 | 1,321 | 1,301 | 1,303 | 190,600 |
| 2026/07/13 | 1,313 | 1,319 | 1,298 | 1,306 | 237,900 |
| 2026/07/10 | 1,300 | 1,311 | 1,300 | 1,304 | 180,000 |
| 2026/07/09 | 1,304 | 1,314 | 1,296 | 1,296 | 266,600 |
| 2026/07/08 | 1,303 | 1,312 | 1,292 | 1,300 | 248,500 |
| 2026/07/07 | 1,295 | 1,308 | 1,280 | 1,301 | 298,200 |
| 2026/07/06 | 1,275 | 1,293 | 1,271 | 1,293 | 255,200 |
| 2026/07/03 | 1,265 | 1,274 | 1,262 | 1,268 | 254,600 |
| 2026/07/02 | 1,232 | 1,246 | 1,225 | 1,246 | 268,400 |
| 2026/07/01 | 1,210 | 1,220 | 1,200 | 1,209 | 191,800 |
| 2026/06/30 | 1,205 | 1,213 | 1,202 | 1,210 | 310,500 |
| 2026/06/29 | 1,203 | 1,219 | 1,195 | 1,204 | 336,000 |
| 2026/06/26 | 1,180 | 1,195 | 1,176 | 1,188 | 199,400 |
| 2026/06/25 | 1,189 | 1,191 | 1,178 | 1,184 | 211,200 |
| 2026/06/24 | 1,175 | 1,191 | 1,173 | 1,180 | 208,800 |
| 2026/06/23 | 1,188 | 1,189 | 1,174 | 1,174 | 246,500 |
| 2026/06/22 | 1,185 | 1,200 | 1,178 | 1,188 | 197,200 |
| 2026/06/19 | 1,195 | 1,201 | 1,186 | 1,190 | 202,800 |
| 2026/06/18 | 1,195 | 1,203 | 1,186 | 1,201 | 235,800 |
| 2026/06/17 | 1,200 | 1,206 | 1,184 | 1,184 | 302,200 |
| 2026/06/16 | 1,205 | 1,205 | 1,184 | 1,192 | 275,500 |
| 2026/06/15 | 1,241 | 1,241 | 1,209 | 1,210 | 147,300 |
| 2026/06/12 | 1,217 | 1,235 | 1,212 | 1,219 | 343,800 |
| 2026/06/11 | 1,226 | 1,227 | 1,204 | 1,215 | 185,600 |
| 2026/06/10 | 1,229 | 1,232 | 1,213 | 1,226 | 226,000 |
| 2026/06/09 | 1,246 | 1,252 | 1,226 | 1,228 | 227,700 |
| 2026/06/08 | 1,245 | 1,255 | 1,230 | 1,239 | 226,200 |
| 2026/06/05 | 1,254 | 1,264 | 1,243 | 1,254 | 224,300 |
| 2026/06/04 | 1,233 | 1,256 | 1,227 | 1,247 | 203,300 |
| 2026/06/03 | 1,251 | 1,256 | 1,236 | 1,248 | 252,300 |
| 2026/06/02 | 1,260 | 1,265 | 1,242 | 1,261 | 263,000 |
| 2026/06/01 | 1,295 | 1,300 | 1,258 | 1,270 | 220,200 |
| 2026/05/29 | 1,307 | 1,315 | 1,297 | 1,297 | 176,000 |
| 2026/05/28 | 1,300 | 1,321 | 1,296 | 1,307 | 209,200 |
| 2026/05/27 | 1,292 | 1,316 | 1,292 | 1,300 | 323,300 |
| 2026/05/26 | 1,300 | 1,301 | 1,278 | 1,289 | 217,000 |
| 2026/05/25 | 1,328 | 1,330 | 1,293 | 1,301 | 211,400 |
| 2026/05/22 | 1,344 | 1,349 | 1,320 | 1,322 | 178,700 |
| 2026/05/21 | 1,353 | 1,364 | 1,349 | 1,355 | 200,700 |
| 2026/05/20 | 1,369 | 1,376 | 1,317 | 1,341 | 357,500 |
| 2026/05/19 | 1,350 | 1,382 | 1,345 | 1,369 | 316,500 |
| 2026/05/18 | 1,328 | 1,349 | 1,313 | 1,323 | 478,400 |
| 2026/05/15 | 1,384 | 1,386 | 1,361 | 1,373 | 174,900 |
| 2026/05/14 | 1,393 | 1,393 | 1,365 | 1,384 | 275,500 |
| 2026/05/13 | 1,359 | 1,396 | 1,359 | 1,388 | 206,300 |
| 2026/05/12 | 1,351 | 1,368 | 1,349 | 1,359 | 182,900 |
| 2026/05/11 | 1,358 | 1,375 | 1,355 | 1,356 | 210,500 |
| 2026/05/08 | 1,342 | 1,360 | 1,330 | 1,356 | 253,600 |
| 2026/05/07 | 1,350 | 1,355 | 1,331 | 1,341 | 567,100 |
| 2026/05/01 | 1,340 | 1,346 | 1,335 | 1,338 | 155,700 |
| 2026/04/30 | 1,355 | 1,357 | 1,339 | 1,346 | 293,400 |
| 2026/04/28 | 1,370 | 1,377 | 1,363 | 1,370 | 247,400 |
| 2026/04/27 | 1,390 | 1,392 | 1,367 | 1,379 | 352,300 |
| 2026/04/24 | 1,420 | 1,421 | 1,395 | 1,400 | 162,800 |
| 2026/04/23 | 1,431 | 1,432 | 1,397 | 1,409 | 174,900 |
| 2026/04/22 | 1,442 | 1,460 | 1,435 | 1,440 | 144,200 |
| 2026/04/21 | 1,455 | 1,461 | 1,445 | 1,449 | 123,000 |
| 2026/04/20 | 1,478 | 1,478 | 1,441 | 1,445 | 150,300 |
| 2026/04/17 | 1,475 | 1,483 | 1,468 | 1,471 | 132,100 |
| 2026/04/16 | 1,480 | 1,500 | 1,466 | 1,476 | 196,000 |
| 2026/04/15 | 1,471 | 1,476 | 1,455 | 1,459 | 206,800 |
| 2026/04/14 | 1,473 | 1,478 | 1,458 | 1,459 | 134,100 |
| 2026/04/13 | 1,458 | 1,465 | 1,447 | 1,456 | 150,000 |
| 2026/04/10 | 1,471 | 1,475 | 1,452 | 1,458 | 178,100 |
| 2026/04/09 | 1,503 | 1,508 | 1,478 | 1,478 | 141,600 |
| 2026/04/08 | 1,516 | 1,516 | 1,498 | 1,512 | 174,200 |
| 2026/04/07 | 1,485 | 1,494 | 1,464 | 1,486 | 266,500 |
| 2026/04/06 | 1,471 | 1,484 | 1,471 | 1,482 | 116,100 |
| 2026/04/03 | 1,475 | 1,485 | 1,464 | 1,471 | 79,300 |
| 2026/03/27 | 1,515 | 1,536 | 1,510 | 1,520 | 276,500 |
| 2026/03/26 | 1,524 | 1,524 | 1,505 | 1,518 | 195,200 |
| 2026/03/25 | 1,517 | 1,541 | 1,517 | 1,520 | 237,900 |
| 2026/03/24 | 1,490 | 1,503 | 1,486 | 1,499 | 152,900 |
| 2026/03/23 | 1,488 | 1,493 | 1,441 | 1,459 | 328,900 |
| 2026/03/19 | 1,509 | 1,518 | 1,493 | 1,495 | 245,500 |
| 2026/03/18 | 1,509 | 1,534 | 1,503 | 1,532 | 251,700 |
| 2026/03/17 | 1,502 | 1,516 | 1,498 | 1,500 | 102,000 |
| 2026/03/16 | 1,510 | 1,513 | 1,495 | 1,500 | 240,800 |
| 2026/03/13 | 1,500 | 1,527 | 1,500 | 1,510 | 193,100 |
| 2026/03/12 | 1,540 | 1,555 | 1,516 | 1,523 | 205,400 |
| 2026/03/11 | 1,569 | 1,578 | 1,558 | 1,560 | 125,200 |
| 2026/03/10 | 1,548 | 1,578 | 1,538 | 1,557 | 229,100 |
| 2026/03/09 | 1,517 | 1,536 | 1,493 | 1,535 | 356,300 |
| 2026/03/06 | 1,550 | 1,565 | 1,534 | 1,557 | 215,700 |
| 2026/03/05 | 1,570 | 1,590 | 1,560 | 1,570 | 207,600 |
| 2026/03/04 | 1,550 | 1,552 | 1,500 | 1,534 | 431,700 |
| 2026/03/03 | 1,600 | 1,601 | 1,565 | 1,567 | 248,400 |
| 2026/03/02 | 1,590 | 1,607 | 1,572 | 1,600 | 303,000 |
| 2026/02/27 | 1,630 | 1,643 | 1,601 | 1,606 | 419,300 |
| 2026/02/26 | 1,599 | 1,606 | 1,580 | 1,592 | 335,400 |
| 2026/02/25 | 1,560 | 1,596 | 1,552 | 1,592 | 315,300 |
| 2026/02/24 | 1,550 | 1,569 | 1,528 | 1,541 | 259,100 |
| 2026/02/20 | 1,560 | 1,560 | 1,518 | 1,527 | 197,500 |
| 2026/02/19 | 1,580 | 1,590 | 1,569 | 1,573 | 131,800 |
| 2026/02/18 | 1,576 | 1,584 | 1,560 | 1,578 | 154,100 |
| 2026/02/17 | 1,550 | 1,567 | 1,544 | 1,560 | 171,700 |
| 2026/02/16 | 1,562 | 1,571 | 1,544 | 1,547 | 146,600 |
| 2026/02/13 | 1,570 | 1,580 | 1,535 | 1,542 | 213,700 |
| 2026/02/12 | 1,570 | 1,605 | 1,552 | 1,581 | 259,100 |
| 2026/02/10 | 1,527 | 1,583 | 1,527 | 1,580 | 256,000 |
| 2026/02/09 | 1,514 | 1,518 | 1,496 | 1,517 | 286,300 |
| 2026/02/06 | 1,495 | 1,498 | 1,470 | 1,484 | 369,200 |
| 2026/02/05 | 1,529 | 1,530 | 1,500 | 1,508 | 265,100 |
| 2026/02/04 | 1,500 | 1,522 | 1,498 | 1,505 | 250,700 |
| 2026/02/03 | 1,510 | 1,546 | 1,500 | 1,520 | 274,200 |
| 2026/02/02 | 1,439 | 1,527 | 1,435 | 1,520 | 604,100 |
| 2026/01/30 | 1,448 | 1,458 | 1,433 | 1,439 | 244,700 |
| 2026/01/29 | 1,469 | 1,474 | 1,444 | 1,456 | 226,300 |
| 2026/01/28 | 1,492 | 1,493 | 1,469 | 1,469 | 162,200 |
| 2026/01/27 | 1,528 | 1,535 | 1,506 | 1,511 | 148,200 |
| 2026/01/26 | 1,552 | 1,575 | 1,517 | 1,535 | 155,900 |
| 2026/01/23 | 1,586 | 1,607 | 1,575 | 1,592 | 150,000 |
| 2026/01/22 | 1,539 | 1,584 | 1,531 | 1,577 | 236,600 |
| 2026/01/21 | 1,545 | 1,549 | 1,521 | 1,531 | 150,200 |
| 2026/01/20 | 1,575 | 1,578 | 1,552 | 1,567 | 149,400 |
| 2026/01/19 | 1,610 | 1,612 | 1,576 | 1,580 | 159,700 |
| 2026/01/16 | 1,598 | 1,610 | 1,572 | 1,610 | 432,700 |
| 2026/01/15 | 1,609 | 1,621 | 1,593 | 1,616 | 262,000 |
| 2026/01/14 | 1,606 | 1,613 | 1,598 | 1,606 | 133,700 |
| 2026/01/13 | 1,617 | 1,629 | 1,602 | 1,609 | 122,500 |
| 2026/01/09 | 1,594 | 1,620 | 1,592 | 1,608 | 152,400 |
| 2026/01/08 | 1,599 | 1,623 | 1,599 | 1,605 | 102,200 |
| 2026/01/07 | 1,589 | 1,607 | 1,583 | 1,599 | 106,800 |
| 2026/01/06 | 1,600 | 1,612 | 1,589 | 1,604 | 122,200 |
| 2026/01/05 | 1,617 | 1,626 | 1,582 | 1,594 | 129,200 |
| 2025/12/30 | 1,625 | 1,633 | 1,607 | 1,621 | 75,900 |
| 2025/12/29 | 1,648 | 1,667 | 1,612 | 1,626 | 113,700 |
| 2025/12/26 | 1,658 | 1,658 | 1,620 | 1,636 | 101,400 |
| 2025/12/25 | 1,663 | 1,684 | 1,648 | 1,658 | 107,600 |
| 2025/12/24 | 1,647 | 1,667 | 1,647 | 1,657 | 78,100 |
| 2025/12/23 | 1,630 | 1,656 | 1,622 | 1,647 | 163,200 |
| 2025/12/22 | 1,675 | 1,675 | 1,636 | 1,647 | 84,800 |
| 2025/12/19 | 1,640 | 1,660 | 1,640 | 1,649 | 133,200 |
| 2025/12/18 | 1,654 | 1,670 | 1,641 | 1,646 | 167,300 |
| 2025/12/17 | 1,677 | 1,677 | 1,640 | 1,654 | 109,100 |
| 2025/12/16 | 1,673 | 1,690 | 1,641 | 1,666 | 177,100 |
| 2025/12/15 | 1,670 | 1,709 | 1,665 | 1,704 | 188,100 |
| 2025/12/12 | 1,614 | 1,654 | 1,609 | 1,640 | 276,900 |
| 2025/12/11 | 1,581 | 1,600 | 1,568 | 1,575 | 166,300 |
| 2025/12/10 | 1,538 | 1,592 | 1,536 | 1,581 | 217,800 |
| 2025/12/09 | 1,561 | 1,561 | 1,521 | 1,528 | 160,600 |
| 2025/12/08 | 1,550 | 1,578 | 1,535 | 1,572 | 186,100 |
| 2025/12/05 | 1,568 | 1,574 | 1,547 | 1,550 | 139,400 |
| 2025/12/04 | 1,549 | 1,583 | 1,534 | 1,571 | 206,500 |
| 2025/12/03 | 1,585 | 1,591 | 1,538 | 1,543 | 284,600 |
| 2025/12/02 | 1,630 | 1,634 | 1,586 | 1,593 | 176,000 |
| 2025/12/01 | 1,648 | 1,656 | 1,621 | 1,637 | 141,600 |
| 2025/11/28 | 1,612 | 1,664 | 1,603 | 1,651 | 246,100 |
| 2025/11/27 | 1,600 | 1,610 | 1,591 | 1,600 | 146,000 |
| 2025/11/26 | 1,578 | 1,588 | 1,562 | 1,582 | 148,100 |
| 2025/11/25 | 1,556 | 1,583 | 1,538 | 1,577 | 245,100 |
| 2025/11/21 | 1,486 | 1,556 | 1,482 | 1,552 | 347,300 |
| 2025/11/20 | 1,450 | 1,476 | 1,445 | 1,468 | 228,800 |
| 2025/11/19 | 1,469 | 1,482 | 1,445 | 1,452 | 305,400 |
| 2025/11/18 | 1,521 | 1,539 | 1,468 | 1,485 | 802,900 |
| 2025/11/17 | 1,413 | 1,424 | 1,401 | 1,414 | 117,400 |
| 2025/11/14 | 1,404 | 1,416 | 1,400 | 1,406 | 136,100 |
| 2025/11/13 | 1,410 | 1,416 | 1,403 | 1,403 | 102,500 |
| 2025/11/12 | 1,400 | 1,409 | 1,389 | 1,400 | 101,600 |
| 2025/11/11 | 1,386 | 1,405 | 1,368 | 1,400 | 167,300 |
| 2025/11/10 | 1,436 | 1,436 | 1,374 | 1,388 | 193,600 |
| 2025/11/07 | 1,410 | 1,426 | 1,407 | 1,425 | 145,200 |
| 2025/11/06 | 1,407 | 1,439 | 1,405 | 1,422 | 216,600 |
| 2025/11/05 | 1,391 | 1,399 | 1,362 | 1,397 | 227,400 |
| 2025/11/04 | 1,376 | 1,397 | 1,360 | 1,391 | 300,600 |
| 2025/10/31 | 1,354 | 1,379 | 1,314 | 1,369 | 283,800 |
| 2025/10/30 | 1,374 | 1,382 | 1,336 | 1,336 | 694,200 |
| 2025/10/29 | 1,323 | 1,362 | 1,294 | 1,360 | 464,100 |
| 2025/10/28 | 1,351 | 1,352 | 1,313 | 1,315 | 118,100 |
| 2025/10/27 | 1,350 | 1,362 | 1,335 | 1,353 | 124,100 |
| 2025/10/24 | 1,345 | 1,345 | 1,332 | 1,335 | 99,300 |
| 2025/10/23 | 1,330 | 1,357 | 1,327 | 1,345 | 154,300 |
| 2025/10/22 | 1,336 | 1,344 | 1,328 | 1,334 | 93,700 |
| 2025/10/21 | 1,333 | 1,343 | 1,323 | 1,333 | 173,000 |
| 2025/10/20 | 1,330 | 1,342 | 1,315 | 1,330 | 106,500 |
| 2025/10/17 | 1,313 | 1,323 | 1,302 | 1,313 | 94,900 |
| 2025/10/16 | 1,320 | 1,330 | 1,317 | 1,323 | 119,600 |
| 2025/10/15 | 1,317 | 1,329 | 1,313 | 1,319 | 147,100 |
| 2025/10/14 | 1,331 | 1,348 | 1,293 | 1,304 | 209,300 |
| 2025/10/10 | 1,369 | 1,380 | 1,341 | 1,346 | 231,200 |
| 2025/10/09 | 1,380 | 1,396 | 1,374 | 1,388 | 168,000 |
| 2025/10/08 | 1,380 | 1,413 | 1,371 | 1,383 | 267,200 |
| 2025/10/07 | 1,350 | 1,395 | 1,334 | 1,391 | 364,700 |
| 2025/10/06 | 1,349 | 1,366 | 1,341 | 1,359 | 278,000 |
| 2025/10/03 | 1,289 | 1,327 | 1,277 | 1,320 | 239,100 |
| 2025/10/02 | 1,268 | 1,310 | 1,257 | 1,291 | 628,100 |
| 2025/10/01 | 1,231 | 1,241 | 1,209 | 1,238 | 212,600 |
| 2025/09/30 | 1,231 | 1,239 | 1,226 | 1,238 | 198,000 |
| 2025/09/29 | 1,237 | 1,248 | 1,223 | 1,225 | 150,800 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 5,010 | 5,100 | 5,010 | 5,090 | 59,200 |
| 2025/09/25 | 5,020 | 5,050 | 4,990 | 5,020 | 42,900 |
| 2025/09/24 | 4,925 | 4,990 | 4,915 | 4,965 | 54,600 |
| 2025/09/22 | 5,020 | 5,060 | 4,915 | 4,915 | 65,400 |
| 2025/09/19 | 5,090 | 5,090 | 5,010 | 5,020 | 117,800 |
| 2025/09/18 | 5,060 | 5,110 | 4,990 | 5,090 | 63,700 |
| 2025/09/17 | 5,100 | 5,100 | 5,000 | 5,060 | 57,300 |
| 2025/09/16 | 5,040 | 5,090 | 5,010 | 5,070 | 32,300 |