日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 2,660 2,750 2,640 2,650 8,300
2004/12/29 2,755 2,755 2,695 2,695 5,200
2004/12/28 2,730 2,760 2,720 2,740 5,100
2004/12/27 2,740 2,740 2,715 2,730 700
2004/12/24 2,760 2,770 2,760 2,760 10,400
2004/12/22 2,780 2,785 2,760 2,760 9,500
2004/12/21 2,750 2,770 2,750 2,770 11,700
2004/12/20 2,750 2,750 2,740 2,750 14,100
2004/12/17 2,735 2,735 2,710 2,735 8,100
2004/12/16 2,690 2,735 2,690 2,735 23,200
2004/12/15 2,650 2,690 2,650 2,665 9,000
2004/12/14 2,650 2,695 2,650 2,660 4,400
2004/12/13 2,730 2,730 2,680 2,715 2,200
2004/12/10 2,725 2,740 2,680 2,740 3,800
2004/12/09 2,650 2,730 2,650 2,730 22,500
2004/12/08 2,680 2,680 2,620 2,670 12,200
2004/12/07 2,700 2,700 2,650 2,700 7,800
2004/12/06 2,730 2,730 2,685 2,700 6,100
2004/12/03 2,725 2,735 2,690 2,730 6,300
2004/12/02 2,770 2,770 2,700 2,730 13,200
2004/12/01 2,750 2,760 2,735 2,760 25,000
2004/11/30 2,695 2,780 2,695 2,750 82,400
2004/11/29 2,640 2,700 2,510 2,670 16,200
2004/11/26 2,625 2,625 2,600 2,600 4,200
2004/11/25 2,505 2,700 2,505 2,630 34,700
2004/11/24 2,450 2,730 2,415 2,730 41,600
2004/11/22 2,435 2,450 2,410 2,420 7,600
2004/11/19 2,470 2,470 2,425 2,450 3,400
2004/11/18 2,430 2,470 2,425 2,440 21,500
2004/11/17 2,400 2,420 2,360 2,420 6,000
2004/11/16 2,400 2,430 2,355 2,360 14,700
2004/11/15 2,400 2,430 2,380 2,400 65,100
2004/11/12 2,340 2,340 2,220 2,300 6,300
2004/11/11 2,355 2,360 2,300 2,300 6,400
2004/11/10 2,330 2,370 2,310 2,350 6,100
2004/11/09 2,350 2,360 2,340 2,340 5,200
2004/11/08 2,425 2,425 2,375 2,390 56,400
2004/11/05 2,270 2,320 2,265 2,320 45,600
2004/11/04 2,265 2,265 2,240 2,255 5,700
2004/11/02 2,265 2,265 2,240 2,265 5,600
2004/11/01 2,230 2,235 2,200 2,220 8,600
2004/10/29 2,270 2,270 2,220 2,230 3,700
2004/10/28 2,205 2,270 2,205 2,270 14,100
2004/10/27 2,245 2,245 2,210 2,245 13,300
2004/10/26 2,110 2,240 2,100 2,160 6,100
2004/10/25 2,100 2,110 2,100 2,110 2,600
2004/10/22 2,100 2,140 2,100 2,130 3,300
2004/10/21 2,100 2,130 2,100 2,110 2,000
2004/10/20 2,165 2,165 2,120 2,130 2,200
2004/10/19 2,190 2,190 2,120 2,170 1,600
2004/10/18 2,190 2,210 2,190 2,210 7,400
2004/10/15 2,195 2,215 2,190 2,215 5,900
2004/10/14 2,150 2,200 2,150 2,200 4,600
2004/10/13 2,230 2,230 2,190 2,200 5,900
2004/10/12 2,220 2,230 2,220 2,230 14,500
2004/10/08 2,235 2,235 2,190 2,200 6,800
2004/10/07 2,225 2,250 2,200 2,200 8,300
2004/10/06 2,195 2,245 2,170 2,245 8,700
2004/10/05 2,100 2,190 2,100 2,190 8,700
2004/10/04 2,100 2,100 2,080 2,090 9,700
2004/10/01 2,100 2,100 2,080 2,080 9,800
2004/09/30 2,100 2,100 2,080 2,080 6,700
2004/09/29 2,100 2,100 2,070 2,080 8,100
2004/09/28 2,100 2,100 2,050 2,080 5,400
2004/09/27 2,150 2,150 2,050 2,105 5,100
2004/09/24 2,205 2,205 2,110 2,160 9,000
2004/09/22 2,200 2,200 2,110 2,160 16,700
2004/09/21 2,280 2,280 2,200 2,250 7,200
2004/09/17 2,230 2,290 2,210 2,275 62,900
2004/09/16 2,185 2,230 2,120 2,230 46,500
2004/09/15 2,200 2,200 2,185 2,190 13,100
2004/09/14 2,185 2,210 2,180 2,195 28,600
2004/09/13 2,230 2,230 2,170 2,190 42,500
2004/09/10 2,250 2,260 2,180 2,220 59,100
2004/09/09 2,185 2,280 2,185 2,270 148,700
2004/09/08 2,030 2,160 2,030 2,155 112,100
2004/09/07 1,998 2,010 1,906 2,010 47,000
2004/09/06 1,900 1,925 1,890 1,925 15,700
2004/09/03 1,900 1,900 1,890 1,890 3,100
2004/09/02 1,910 1,910 1,890 1,905 10,000
2004/09/01 1,880 1,940 1,880 1,905 6,600
2004/08/31 1,880 1,900 1,880 1,900 9,200
2004/08/30 1,881 1,900 1,880 1,900 14,300
2004/08/27 1,885 1,887 1,880 1,881 5,700
2004/08/26 1,881 1,890 1,880 1,885 7,600
2004/08/25 1,898 1,898 1,860 1,880 7,400
2004/08/24 1,898 1,898 1,880 1,895 5,500
2004/08/23 1,898 1,898 1,885 1,895 2,900
2004/08/20 1,840 1,855 1,840 1,855 7,700
2004/08/19 1,852 1,852 1,835 1,840 9,500
2004/08/18 1,873 1,873 1,860 1,869 5,800
2004/08/17 1,910 1,910 1,866 1,870 6,000
2004/08/16 1,940 1,940 1,881 1,910 4,600
2004/08/13 1,905 1,920 1,901 1,910 1,900
2004/08/12 1,905 1,935 1,905 1,925 4,300
2004/08/11 1,930 1,985 1,925 1,935 7,200
2004/08/10 1,989 1,993 1,960 1,960 9,700
2004/08/09 1,880 1,990 1,880 1,990 19,400
2004/08/06 1,899 1,905 1,885 1,900 12,400
2004/08/05 1,895 1,900 1,837 1,900 7,500
2004/08/04 1,899 1,900 1,840 1,900 21,000
2004/08/03 1,871 1,900 1,871 1,900 14,200
2004/08/02 1,860 1,900 1,860 1,870 7,800
2004/07/30 1,853 1,896 1,850 1,896 8,800
2004/07/29 1,860 1,900 1,844 1,853 20,100
2004/07/28 1,901 1,920 1,852 1,920 9,900
2004/07/27 1,905 1,950 1,899 1,900 18,500
2004/07/26 1,930 1,960 1,925 1,950 7,300
2004/07/23 1,997 2,000 1,980 2,000 16,000
2004/07/22 1,970 2,000 1,960 1,999 19,500
2004/07/21 1,993 1,995 1,955 1,993 24,500
2004/07/20 1,950 1,972 1,935 1,971 23,800
2004/07/16 1,950 1,998 1,950 1,972 7,800
2004/07/15 2,000 2,010 1,960 2,000 13,000
2004/07/14 2,005 2,040 1,995 2,000 29,400
2004/07/13 2,000 2,005 1,990 2,000 20,700
2004/07/12 1,961 1,995 1,960 1,995 5,700
2004/07/09 1,990 1,990 1,940 1,960 8,200
2004/07/08 2,000 2,000 1,990 1,990 4,400
2004/07/07 1,975 2,000 1,960 2,000 15,700
2004/07/06 1,999 2,005 1,994 2,000 18,800
2004/07/05 2,000 2,010 1,970 1,990 13,800
2004/07/02 2,000 2,010 1,960 2,010 19,800
2004/07/01 2,005 2,020 1,980 2,000 18,700
2004/06/30 2,000 2,020 1,975 2,000 10,800
2004/06/29 2,045 2,050 2,020 2,030 7,300
2004/06/28 2,075 2,075 2,025 2,025 17,300
2004/06/25 2,080 2,080 2,045 2,075 12,700
2004/06/24 2,100 2,100 2,050 2,060 22,900
2004/06/23 2,080 2,080 2,050 2,055 31,400
2004/06/22 2,050 2,080 2,035 2,080 26,000
2004/06/21 2,100 2,100 2,050 2,050 26,400
2004/06/18 2,100 2,120 2,030 2,040 24,300
2004/06/17 2,035 2,100 2,010 2,080 71,600
2004/06/16 1,980 2,030 1,970 2,020 38,400
2004/06/15 1,920 1,930 1,900 1,930 24,600
2004/06/14 1,901 1,920 1,900 1,905 16,900
2004/06/11 1,879 1,890 1,865 1,890 16,900
2004/06/10 1,869 1,880 1,825 1,879 28,900
2004/06/09 1,850 1,878 1,845 1,870 24,600
2004/06/08 1,820 1,874 1,812 1,870 39,600
2004/06/07 1,805 1,825 1,780 1,807 28,900
2004/06/04 1,810 1,822 1,796 1,797 21,500
2004/06/03 1,797 1,815 1,797 1,806 23,500
2004/06/02 1,800 1,801 1,765 1,797 16,900
2004/06/01 1,810 1,821 1,790 1,804 10,600
2004/05/31 1,824 1,838 1,800 1,835 31,200
2004/05/28 1,838 1,848 1,811 1,834 15,200
2004/05/27 1,900 1,900 1,835 1,841 17,100
2004/05/26 1,950 1,950 1,870 1,900 10,400
2004/05/25 1,910 1,925 1,900 1,900 21,900
2004/05/24 1,899 1,970 1,860 1,910 28,900
2004/05/21 1,960 1,988 1,950 1,970 23,500
2004/05/20 1,950 1,950 1,910 1,930 13,800
2004/05/19 1,820 1,970 1,820 1,950 15,000
2004/05/18 1,799 1,860 1,750 1,820 12,800
2004/05/17 1,919 1,919 1,800 1,800 24,400
2004/05/14 1,961 1,980 1,886 1,890 7,600
2004/05/13 2,040 2,040 1,950 1,960 2,800
2004/05/12 1,886 2,040 1,886 2,040 8,000
2004/05/11 1,889 1,901 1,850 1,880 19,600
2004/05/10 2,065 2,065 1,900 1,901 25,000
2004/05/07 2,040 2,100 2,040 2,095 12,200
2004/05/06 2,020 2,080 2,020 2,070 15,300
2004/04/30 2,005 2,050 2,000 2,020 11,400
2004/04/28 2,000 2,025 2,000 2,000 10,300
2004/04/27 2,035 2,050 2,025 2,025 9,600
2004/04/26 2,020 2,060 2,020 2,040 12,500
2004/04/23 2,025 2,050 2,020 2,020 10,600
2004/04/22 2,065 2,070 2,000 2,020 17,000
2004/04/21 2,060 2,090 2,050 2,065 12,600
2004/04/20 2,110 2,130 2,060 2,120 7,100
2004/04/19 2,100 2,110 2,060 2,100 8,700
2004/04/16 2,125 2,125 2,050 2,100 9,600
2004/04/15 2,190 2,190 2,050 2,100 21,700
2004/04/14 2,120 2,150 2,080 2,100 18,300
2004/04/13 2,250 2,250 2,100 2,110 24,100
2004/04/12 2,035 2,120 2,020 2,100 17,800
2004/04/09 2,085 2,090 2,010 2,020 21,300
2004/04/08 2,115 2,150 2,100 2,125 19,000
2004/04/07 2,170 2,170 2,080 2,100 16,100
2004/04/06 2,350 2,350 2,060 2,150 45,500
2004/04/05 2,230 2,250 2,160 2,250 63,600
2004/04/02 1,850 2,000 1,850 1,967 47,300
2004/04/01 1,760 1,765 1,725 1,764 12,600
2004/03/31 1,760 1,765 1,710 1,725 13,500
2004/03/30 1,780 1,795 1,732 1,760 12,500
2004/03/29 1,840 1,840 1,750 1,775 22,800
2004/03/26 1,680 1,940 1,680 1,791 35,600
2004/03/26 1 -> 2.00 分割
2004/03/25 3,490 3,490 3,360 3,390 31,800
2004/03/24 3,500 3,500 3,400 3,460 23,200
2004/03/23 3,380 3,500 3,370 3,500 20,100
2004/03/22 3,400 3,410 3,380 3,390 17,500
2004/03/19 3,360 3,400 3,350 3,390 9,100
2004/03/18 3,350 3,400 3,350 3,380 11,700
2004/03/17 3,370 3,400 3,360 3,400 15,800
2004/03/16 3,370 3,370 3,300 3,350 16,100
2004/03/15 3,350 3,390 3,340 3,350 12,800
2004/03/12 3,400 3,400 3,200 3,300 20,700
2004/03/11 3,380 3,480 3,350 3,390 17,400
2004/03/10 3,400 3,510 3,350 3,460 31,300
2004/03/09 3,480 3,500 3,350 3,400 117,500
2004/03/08 2,770 3,150 2,770 3,150 145,300
2004/03/05 2,740 2,750 2,710 2,750 9,000
2004/03/04 2,670 2,730 2,640 2,730 5,500
2004/03/03 2,660 2,670 2,640 2,670 4,600
2004/03/02 2,640 2,700 2,640 2,645 10,700
2004/03/01 2,580 2,740 2,580 2,630 19,500
2004/02/27 2,540 2,560 2,520 2,550 11,000

このページの先頭へ