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
2005/12/30 3,690 3,740 3,620 3,630 64,600
2005/12/29 3,850 3,870 3,570 3,590 100,500
2005/12/28 3,790 3,870 3,720 3,800 186,200
2005/12/27 3,610 3,820 3,600 3,710 204,500
2005/12/26 3,550 3,600 3,480 3,590 158,600
2005/12/22 3,350 3,530 3,320 3,530 166,100
2005/12/21 3,350 3,350 3,230 3,300 104,600
2005/12/20 3,150 3,340 3,120 3,310 100,200
2005/12/19 3,180 3,180 3,110 3,140 42,300
2005/12/16 3,210 3,260 3,050 3,200 317,300
2005/12/15 3,140 3,360 3,140 3,360 261,500
2005/12/14 3,200 3,200 3,090 3,090 35,200
2005/12/13 3,220 3,220 3,170 3,210 37,600
2005/12/12 3,160 3,250 3,160 3,220 124,000
2005/12/09 3,040 3,120 3,030 3,080 48,400
2005/12/08 3,140 3,140 3,080 3,090 33,700
2005/12/07 3,150 3,170 3,100 3,140 74,400
2005/12/06 3,200 3,210 3,100 3,160 104,500
2005/12/05 3,080 3,220 3,070 3,210 194,900
2005/12/02 3,130 3,200 3,060 3,090 141,300
2005/12/01 3,050 3,150 2,985 3,140 254,600
2005/11/30 2,950 3,020 2,950 3,020 291,100
2005/11/29 2,895 2,930 2,830 2,880 353,700
2005/11/28 2,660 2,680 2,650 2,655 31,400
2005/11/25 2,690 2,690 2,650 2,660 12,900
2005/11/24 2,690 2,705 2,665 2,675 31,200
2005/11/22 2,660 2,690 2,630 2,690 46,400
2005/11/21 2,690 2,690 2,660 2,660 25,900
2005/11/18 2,695 2,695 2,660 2,685 25,100
2005/11/17 2,655 2,680 2,640 2,660 21,300
2005/11/16 2,665 2,665 2,620 2,640 42,800
2005/11/15 2,655 2,680 2,650 2,660 55,100
2005/11/14 2,840 2,850 2,800 2,815 40,100
2005/11/11 2,790 2,850 2,755 2,850 80,000
2005/11/10 2,715 2,770 2,710 2,760 35,700
2005/11/09 2,705 2,740 2,705 2,715 18,300
2005/11/08 2,680 2,735 2,670 2,730 45,200
2005/11/07 2,660 2,660 2,620 2,640 88,800
2005/11/04 2,715 2,720 2,650 2,660 117,700
2005/11/02 2,725 2,735 2,710 2,720 23,400
2005/11/01 2,725 2,745 2,710 2,735 9,800
2005/10/31 2,765 2,795 2,700 2,700 56,500
2005/10/28 2,745 2,780 2,730 2,780 37,400
2005/10/27 2,750 2,750 2,660 2,740 63,400
2005/10/26 2,735 2,765 2,720 2,755 37,400
2005/10/25 2,715 2,720 2,685 2,710 19,300
2005/10/24 2,645 2,700 2,630 2,670 24,800
2005/10/21 2,660 2,665 2,620 2,645 25,600
2005/10/20 2,660 2,670 2,620 2,660 42,600
2005/10/19 2,670 2,725 2,620 2,645 44,100
2005/10/18 2,695 2,755 2,630 2,740 56,700
2005/10/17 2,650 2,665 2,605 2,615 38,400
2005/10/14 2,690 2,715 2,640 2,650 18,300
2005/10/13 2,665 2,715 2,665 2,690 33,100
2005/10/12 2,710 2,720 2,670 2,680 35,000
2005/10/11 2,680 2,725 2,680 2,705 21,600
2005/10/07 2,745 2,745 2,680 2,680 33,700
2005/10/06 2,775 2,780 2,705 2,705 43,000
2005/10/05 2,790 2,790 2,760 2,770 25,700
2005/10/04 2,740 2,770 2,740 2,755 26,600
2005/10/03 2,740 2,775 2,730 2,750 26,600
2005/09/30 2,790 2,790 2,740 2,755 26,300
2005/09/29 2,820 2,820 2,775 2,795 32,200
2005/09/28 2,835 2,835 2,775 2,810 19,900
2005/09/27 2,845 2,855 2,815 2,815 30,700
2005/09/26 2,840 2,850 2,815 2,845 28,800
2005/09/22 2,830 2,845 2,800 2,805 39,800
2005/09/21 2,895 2,895 2,845 2,845 29,500
2005/09/20 2,890 2,900 2,860 2,885 89,000
2005/09/16 2,860 2,885 2,840 2,875 95,600
2005/09/15 2,855 2,895 2,830 2,860 177,300
2005/09/14 2,935 2,965 2,925 2,935 32,100
2005/09/13 2,890 2,905 2,865 2,900 18,500
2005/09/12 2,940 2,940 2,860 2,900 17,500
2005/09/09 2,915 2,915 2,845 2,900 43,400
2005/09/08 2,825 2,865 2,815 2,835 43,600
2005/09/07 2,870 2,905 2,830 2,845 71,600
2005/09/06 2,935 2,935 2,850 2,850 22,400
2005/09/05 2,950 2,950 2,880 2,930 12,100
2005/09/02 2,880 2,895 2,860 2,860 3,600
2005/09/01 2,945 2,945 2,875 2,910 19,800
2005/08/31 2,810 2,950 2,800 2,950 39,700
2005/08/30 2,870 2,870 2,840 2,860 6,900
2005/08/29 2,865 2,880 2,835 2,875 13,800
2005/08/26 2,940 2,940 2,880 2,900 28,200
2005/08/25 2,900 2,940 2,860 2,940 27,800
2005/08/24 2,970 2,985 2,960 2,980 21,100
2005/08/23 3,000 3,020 2,980 3,020 22,900
2005/08/22 2,995 2,995 2,960 2,985 10,800
2005/08/19 3,010 3,010 2,960 2,995 18,000
2005/08/18 3,000 3,040 2,995 3,020 38,200
2005/08/17 2,970 3,020 2,960 3,000 71,100
2005/08/16 2,980 2,980 2,950 2,965 12,700
2005/08/15 2,940 2,980 2,900 2,940 42,100
2005/08/12 2,865 2,935 2,860 2,920 38,200
2005/08/11 2,860 2,870 2,820 2,855 12,400
2005/08/10 2,800 2,830 2,800 2,820 14,800
2005/08/09 2,820 2,820 2,785 2,795 7,600
2005/08/08 2,660 2,800 2,600 2,795 15,000
2005/08/05 2,765 2,770 2,710 2,730 8,600
2005/08/04 2,790 2,790 2,760 2,770 15,700
2005/08/03 2,850 2,860 2,800 2,800 10,400
2005/08/02 2,825 2,825 2,800 2,805 7,300
2005/08/01 2,885 2,885 2,800 2,820 21,200
2005/07/29 2,820 2,890 2,795 2,890 18,200
2005/07/28 2,820 2,820 2,795 2,805 8,900
2005/07/27 2,755 2,815 2,755 2,785 29,200
2005/07/26 2,740 2,780 2,730 2,755 24,700
2005/07/25 2,800 2,800 2,750 2,750 21,700
2005/07/22 2,840 2,840 2,760 2,760 29,000
2005/07/21 2,840 2,860 2,830 2,830 18,500
2005/07/20 2,800 2,835 2,800 2,830 15,000
2005/07/19 2,810 2,810 2,785 2,790 10,600
2005/07/15 2,800 2,810 2,795 2,795 12,600
2005/07/14 2,800 2,825 2,795 2,800 8,200
2005/07/13 2,815 2,835 2,795 2,805 7,700
2005/07/12 2,840 2,840 2,815 2,815 4,800
2005/07/11 2,850 2,865 2,830 2,835 7,200
2005/07/08 2,825 2,840 2,815 2,835 13,700
2005/07/07 2,850 2,850 2,825 2,840 10,200
2005/07/06 2,880 2,880 2,850 2,850 8,300
2005/07/05 2,875 2,875 2,830 2,835 9,400
2005/07/04 2,850 2,855 2,825 2,850 19,400
2005/07/01 2,885 2,885 2,800 2,810 33,200
2005/06/30 2,910 2,910 2,830 2,855 16,400
2005/06/29 2,945 2,960 2,905 2,915 17,100
2005/06/28 2,985 2,985 2,920 2,945 9,200
2005/06/27 2,925 2,990 2,905 2,990 25,700
2005/06/24 2,850 2,900 2,845 2,900 4,000
2005/06/23 2,905 2,925 2,885 2,915 8,800
2005/06/22 2,850 2,890 2,820 2,890 13,000
2005/06/21 2,885 2,905 2,865 2,865 15,100
2005/06/20 2,910 2,925 2,890 2,920 4,900
2005/06/17 2,910 2,950 2,905 2,920 6,500
2005/06/16 2,935 2,935 2,910 2,910 8,500
2005/06/15 2,985 2,985 2,930 2,945 5,800
2005/06/14 2,975 2,990 2,905 2,990 10,100
2005/06/13 2,985 2,990 2,975 2,985 12,100
2005/06/10 2,875 2,980 2,875 2,945 23,700
2005/06/09 2,865 2,895 2,830 2,870 15,000
2005/06/08 2,890 2,900 2,840 2,865 39,000
2005/06/07 2,850 2,850 2,810 2,845 9,800
2005/06/06 2,875 2,890 2,800 2,860 11,600
2005/06/03 2,910 2,910 2,850 2,875 3,200
2005/06/02 2,865 2,930 2,865 2,930 15,300
2005/06/01 2,845 2,935 2,835 2,925 14,700
2005/05/31 2,840 2,910 2,805 2,850 22,200
2005/05/30 2,815 2,905 2,815 2,860 7,700
2005/05/27 2,900 2,925 2,870 2,895 5,200
2005/05/26 2,900 2,900 2,830 2,860 2,600
2005/05/25 2,915 2,950 2,885 2,900 17,300
2005/05/24 2,855 3,000 2,855 2,995 39,900
2005/05/23 2,790 2,850 2,785 2,850 10,100
2005/05/20 2,755 2,770 2,750 2,760 11,300
2005/05/19 2,715 2,750 2,715 2,745 22,000
2005/05/18 2,745 2,745 2,680 2,690 14,300
2005/05/17 2,725 2,755 2,625 2,625 27,300
2005/05/16 2,730 2,775 2,730 2,765 30,000
2005/05/13 2,540 2,730 2,540 2,700 80,500
2005/05/12 2,840 2,900 2,840 2,890 9,500
2005/05/11 2,930 2,930 2,870 2,930 5,200
2005/05/10 2,940 2,950 2,910 2,925 11,000
2005/05/09 2,920 2,945 2,915 2,930 6,200
2005/05/06 2,885 2,920 2,880 2,905 4,600
2005/05/02 2,895 2,895 2,830 2,850 12,800
2005/04/28 2,770 2,820 2,740 2,820 17,900
2005/04/27 2,715 2,750 2,665 2,750 28,300
2005/04/26 2,725 2,750 2,590 2,750 40,700
2005/04/25 2,775 2,775 2,745 2,750 10,600
2005/04/22 2,765 2,830 2,750 2,800 18,500
2005/04/21 2,770 2,800 2,730 2,765 11,700
2005/04/20 2,890 2,890 2,800 2,840 12,600
2005/04/19 2,805 2,845 2,780 2,785 9,900
2005/04/18 2,905 2,940 2,740 2,765 14,400
2005/04/15 2,970 2,980 2,920 2,980 6,200
2005/04/14 2,950 2,980 2,950 2,980 5,000
2005/04/13 3,020 3,020 2,950 2,975 5,200
2005/04/12 2,995 3,010 2,980 2,980 11,600
2005/04/11 3,080 3,090 2,985 3,090 4,400
2005/04/08 2,930 3,100 2,920 3,100 21,600
2005/04/07 2,935 2,970 2,935 2,955 16,100
2005/04/06 3,020 3,050 2,975 2,980 19,000
2005/04/05 3,130 3,130 3,040 3,060 4,100
2005/04/04 3,050 3,130 3,050 3,130 3,100
2005/04/01 3,120 3,150 3,060 3,150 6,400
2005/03/31 3,020 3,150 2,980 3,150 33,800
2005/03/30 2,880 3,030 2,865 3,030 12,200
2005/03/29 3,000 3,000 2,840 2,890 15,900
2005/03/28 3,040 3,050 2,995 2,995 21,600
2005/03/25 2,955 3,000 2,895 2,990 15,400
2005/03/24 2,905 2,945 2,905 2,915 16,900
2005/03/23 2,990 2,990 2,900 2,920 30,300
2005/03/22 3,100 3,100 3,020 3,020 17,700
2005/03/18 3,120 3,120 3,060 3,080 11,500
2005/03/17 3,110 3,140 2,925 3,140 39,800
2005/03/16 3,150 3,150 3,100 3,140 7,700
2005/03/15 3,190 3,200 3,150 3,150 10,100
2005/03/14 3,140 3,250 3,140 3,190 23,400
2005/03/11 3,210 3,210 3,150 3,150 23,000
2005/03/10 3,090 3,200 3,070 3,200 15,000
2005/03/09 3,100 3,150 3,080 3,140 28,300
2005/03/08 3,170 3,190 3,110 3,110 21,800
2005/03/07 3,210 3,280 3,190 3,230 32,200
2005/03/04 3,200 3,240 3,180 3,190 26,700
2005/03/03 3,280 3,280 3,150 3,230 65,000
2005/03/02 3,320 3,330 3,240 3,300 59,000
2005/03/01 3,340 3,390 3,280 3,390 136,500
2005/02/28 3,330 3,390 3,280 3,390 269,900
2005/02/25 3,360 3,360 3,330 3,330 68,300
2005/02/24 3,340 3,360 3,300 3,360 48,300
2005/02/23 3,300 3,350 3,300 3,340 44,500
2005/02/22 3,220 3,330 3,130 3,300 89,600
2005/02/21 3,170 3,230 3,120 3,220 123,900
2005/02/18 3,060 3,100 3,060 3,070 17,400
2005/02/17 3,050 3,060 3,020 3,040 9,900
2005/02/16 3,070 3,070 3,050 3,060 12,300
2005/02/15 3,050 3,070 3,020 3,060 20,300
2005/02/14 3,090 3,100 3,060 3,070 12,500
2005/02/10 3,080 3,100 3,070 3,080 15,100
2005/02/09 3,050 3,080 3,050 3,060 11,000
2005/02/08 3,030 3,080 3,000 3,050 19,200
2005/02/07 3,070 3,080 3,040 3,060 38,200
2005/02/04 3,080 3,100 3,070 3,100 13,800
2005/02/03 3,050 3,170 3,050 3,130 52,700
2005/02/02 3,080 3,090 3,050 3,050 10,000
2005/02/01 3,100 3,100 3,060 3,090 13,900
2005/01/31 3,060 3,100 3,030 3,100 24,200
2005/01/28 3,010 3,060 3,010 3,060 26,500
2005/01/27 3,050 3,050 3,020 3,020 29,600
2005/01/26 3,020 3,040 2,995 3,040 30,300
2005/01/25 2,990 3,050 2,990 3,010 43,600
2005/01/24 2,940 2,980 2,920 2,980 30,900
2005/01/21 2,940 2,940 2,890 2,920 34,800
2005/01/20 2,905 2,950 2,880 2,920 25,400
2005/01/19 2,950 2,950 2,830 2,865 9,100
2005/01/18 2,925 2,975 2,915 2,915 7,800
2005/01/17 2,945 2,950 2,910 2,925 21,500
2005/01/14 2,830 2,945 2,830 2,945 43,000
2005/01/13 2,800 2,950 2,800 2,910 67,600
2005/01/12 2,700 2,780 2,690 2,780 21,000
2005/01/11 2,660 2,725 2,660 2,680 6,800
2005/01/07 2,655 2,670 2,650 2,655 16,400
2005/01/06 2,650 2,690 2,650 2,650 13,400
2005/01/05 2,690 2,735 2,650 2,690 13,300
2005/01/04 2,650 2,665 2,650 2,650 5,400

このページの先頭へ