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
2006/12/29 1,734 1,759 1,734 1,746 4,800
2006/12/28 1,769 1,769 1,731 1,731 16,000
2006/12/27 1,751 1,780 1,751 1,760 8,600
2006/12/26 1,720 1,750 1,688 1,750 34,900
2006/12/25 1,779 1,810 1,718 1,720 52,000
2006/12/22 1,814 1,815 1,790 1,810 30,900
2006/12/21 1,815 1,830 1,812 1,814 44,600
2006/12/20 1,797 1,820 1,783 1,809 71,500
2006/12/19 1,807 1,813 1,788 1,797 31,000
2006/12/18 1,816 1,825 1,795 1,807 21,900
2006/12/15 1,845 1,845 1,812 1,816 28,600
2006/12/14 1,823 1,850 1,820 1,829 39,900
2006/12/13 1,790 1,823 1,789 1,823 48,200
2006/12/12 1,790 1,808 1,781 1,789 50,100
2006/12/11 1,780 1,800 1,775 1,795 59,200
2006/12/08 1,763 1,780 1,763 1,773 32,400
2006/12/07 1,798 1,799 1,749 1,763 31,400
2006/12/06 1,771 1,803 1,771 1,798 68,700
2006/12/05 1,802 1,808 1,720 1,743 56,900
2006/12/04 1,810 1,815 1,796 1,801 43,700
2006/12/01 1,788 1,821 1,788 1,817 99,000
2006/11/30 1,790 1,793 1,780 1,790 87,100
2006/11/29 1,788 1,794 1,780 1,793 65,600
2006/11/28 1,786 1,796 1,754 1,788 75,500
2006/11/27 1,750 1,785 1,728 1,785 120,800
2006/11/24 1,686 1,699 1,670 1,697 70,100
2006/11/22 1,555 1,659 1,555 1,638 47,100
2006/11/21 1,541 1,585 1,541 1,555 30,900
2006/11/20 1,566 1,566 1,510 1,529 42,000
2006/11/17 1,580 1,620 1,579 1,596 70,600
2006/11/16 1,462 1,579 1,462 1,579 67,600
2006/11/15 1,542 1,548 1,462 1,462 65,900
2006/11/14 1,463 1,565 1,450 1,542 108,500
2006/11/13 1,532 1,577 1,457 1,483 111,400
2006/11/10 1,525 1,580 1,525 1,540 65,900
2006/11/09 1,551 1,580 1,537 1,553 105,700
2006/11/08 1,650 1,660 1,583 1,599 87,100
2006/11/07 1,668 1,672 1,645 1,661 44,200
2006/11/06 1,680 1,685 1,647 1,667 123,400
2006/11/02 1,681 1,728 1,653 1,692 177,900
2006/11/01 1,753 1,767 1,741 1,741 62,800
2006/10/31 1,705 1,744 1,701 1,742 102,500
2006/10/30 1,695 1,724 1,665 1,692 182,400
2006/10/27 1,740 1,750 1,681 1,693 281,900
2006/10/26 1,791 1,791 1,722 1,735 152,000
2006/10/25 1,787 1,820 1,757 1,782 147,900
2006/10/24 1,824 1,831 1,785 1,787 147,400
2006/10/23 1,823 1,835 1,819 1,823 114,500
2006/10/20 1,827 1,852 1,815 1,821 155,700
2006/10/19 1,833 1,847 1,822 1,824 105,300
2006/10/18 1,802 1,819 1,772 1,803 119,600
2006/10/17 1,866 1,870 1,830 1,831 102,900
2006/10/16 1,853 1,880 1,840 1,848 171,100
2006/10/13 1,916 1,943 1,856 1,883 113,400
2006/10/12 2,000 2,000 1,898 1,909 286,900
2006/10/11 2,250 2,260 1,979 1,982 263,600
2006/10/10 2,205 2,300 2,205 2,280 27,900
2006/10/06 2,300 2,315 2,280 2,285 42,300
2006/10/05 2,280 2,300 2,255 2,300 25,900
2006/10/04 2,310 2,310 2,195 2,195 38,500
2006/10/03 2,280 2,310 2,240 2,300 37,800
2006/10/02 2,300 2,325 2,260 2,275 26,600
2006/09/29 2,250 2,330 2,230 2,320 80,200
2006/09/28 2,200 2,250 2,185 2,250 61,800
2006/09/27 2,150 2,195 2,105 2,195 31,700
2006/09/26 2,155 2,155 2,120 2,130 24,600
2006/09/25 2,200 2,210 2,115 2,180 61,500
2006/09/22 2,025 2,055 2,010 2,040 28,400
2006/09/21 2,065 2,070 2,020 2,030 17,400
2006/09/20 2,240 2,240 2,010 2,035 94,700
2006/09/19 2,255 2,280 2,215 2,215 31,900
2006/09/15 2,000 2,185 2,000 2,175 81,300
2006/09/14 2,020 2,020 1,995 2,000 16,000
2006/09/13 2,030 2,045 2,000 2,000 14,500
2006/09/12 2,060 2,100 2,030 2,030 24,300
2006/09/11 2,125 2,125 2,075 2,085 13,200
2006/09/08 2,080 2,100 2,070 2,100 19,000
2006/09/07 2,080 2,100 2,080 2,085 25,300
2006/09/06 2,090 2,105 2,080 2,090 17,700
2006/09/05 2,115 2,115 2,080 2,090 18,300
2006/09/04 2,140 2,140 2,080 2,100 23,600
2006/09/01 2,070 2,120 2,070 2,100 18,800
2006/08/31 2,065 2,085 2,060 2,075 17,300
2006/08/30 2,075 2,075 2,025 2,065 18,000
2006/08/29 2,035 2,065 2,030 2,035 19,800
2006/08/28 2,070 2,070 2,020 2,020 37,300
2006/08/25 2,070 2,075 2,030 2,040 57,700
2006/08/24 2,085 2,105 2,020 2,070 66,100
2006/08/23 2,055 2,125 2,055 2,085 57,000
2006/08/22 2,160 2,160 2,040 2,060 119,200
2006/08/21 2,205 2,230 2,120 2,125 53,200
2006/08/18 2,200 2,220 2,150 2,195 50,300
2006/08/17 2,190 2,235 2,165 2,190 103,500
2006/08/16 2,100 2,180 2,100 2,150 52,200
2006/08/15 2,050 2,090 2,000 2,085 36,100
2006/08/14 2,060 2,060 2,020 2,055 46,600
2006/08/11 1,984 1,991 1,905 1,991 38,000
2006/08/10 1,950 1,995 1,940 1,968 51,600
2006/08/09 1,925 1,950 1,878 1,945 73,500
2006/08/08 1,995 2,010 1,903 1,948 64,200
2006/08/07 2,065 2,065 1,995 2,010 70,900
2006/08/04 2,065 2,085 2,025 2,025 58,100
2006/08/03 1,990 2,115 1,990 2,085 141,200
2006/08/02 1,987 1,987 1,923 1,966 147,000
2006/08/01 1,920 1,980 1,901 1,966 90,600
2006/07/31 1,900 2,000 1,842 1,947 92,800
2006/07/28 1,876 1,876 1,780 1,827 102,100
2006/07/27 1,866 1,868 1,755 1,850 160,600
2006/07/26 1,980 1,992 1,860 1,890 149,600
2006/07/25 2,105 2,125 1,960 1,989 81,200
2006/07/24 2,210 2,250 2,015 2,045 182,100
2006/07/21 2,095 2,230 2,085 2,210 158,200
2006/07/20 2,485 2,510 2,375 2,440 48,800
2006/07/19 2,325 2,445 2,325 2,420 51,900
2006/07/18 2,520 2,545 2,320 2,320 36,000
2006/07/14 2,525 2,610 2,515 2,545 27,600
2006/07/13 2,630 2,680 2,560 2,565 22,200
2006/07/12 2,760 2,760 2,610 2,630 56,100
2006/07/11 2,965 2,985 2,840 2,840 12,400
2006/07/10 2,985 2,985 2,915 2,965 6,300
2006/07/07 2,940 3,030 2,920 2,990 33,900
2006/07/06 2,900 2,945 2,825 2,940 27,500
2006/07/05 2,840 2,880 2,820 2,860 7,900
2006/07/04 2,830 2,855 2,800 2,845 16,600
2006/07/03 2,870 2,905 2,800 2,865 10,200
2006/06/30 2,865 2,890 2,785 2,870 37,400
2006/06/29 2,815 2,905 2,815 2,850 9,700
2006/06/28 2,825 2,880 2,800 2,855 9,700
2006/06/27 2,870 2,945 2,825 2,830 12,100
2006/06/26 2,890 2,915 2,790 2,910 18,400
2006/06/23 2,800 2,930 2,780 2,855 38,300
2006/06/22 2,730 2,790 2,720 2,785 21,300
2006/06/21 2,670 2,740 2,580 2,690 34,700
2006/06/20 2,865 2,865 2,650 2,710 48,900
2006/06/19 2,750 2,865 2,730 2,865 24,500
2006/06/16 2,775 2,900 2,775 2,785 23,900
2006/06/15 2,600 2,745 2,600 2,700 38,800
2006/06/14 2,505 2,610 2,500 2,590 19,100
2006/06/13 2,600 2,650 2,575 2,600 54,100
2006/06/12 2,565 2,750 2,525 2,665 68,100
2006/06/09 2,500 2,615 2,310 2,445 133,800
2006/06/08 2,610 2,630 2,530 2,535 60,600
2006/06/07 2,710 2,715 2,615 2,615 104,900
2006/06/06 2,810 2,840 2,740 2,750 45,600
2006/06/05 2,890 2,910 2,800 2,840 38,900
2006/06/02 3,000 3,000 2,705 2,930 59,500
2006/06/01 3,120 3,120 3,000 3,010 24,200
2006/05/31 3,100 3,150 3,050 3,060 18,200
2006/05/30 3,160 3,220 3,160 3,200 13,600
2006/05/29 3,130 3,160 3,090 3,160 23,500
2006/05/26 3,130 3,220 3,090 3,120 21,500
2006/05/25 3,250 3,260 3,120 3,170 51,800
2006/05/24 3,300 3,360 3,250 3,300 28,500
2006/05/23 3,400 3,440 3,170 3,310 58,900
2006/05/22 3,250 3,430 3,220 3,320 51,800
2006/05/19 3,300 3,320 3,250 3,290 32,500
2006/05/18 3,270 3,330 3,220 3,320 19,500
2006/05/17 3,320 3,390 3,250 3,320 20,800
2006/05/16 3,350 3,350 3,250 3,270 19,100
2006/05/15 3,220 3,230 3,190 3,200 6,800
2006/05/12 3,300 3,300 3,220 3,240 19,100
2006/05/11 3,290 3,350 3,260 3,300 29,600
2006/05/10 3,230 3,250 3,150 3,250 57,500
2006/05/09 3,310 3,360 3,200 3,220 30,100
2006/05/08 3,440 3,440 3,330 3,330 17,800
2006/05/02 3,400 3,450 3,310 3,440 26,800
2006/05/01 3,410 3,430 3,340 3,370 15,300
2006/04/28 3,350 3,470 3,320 3,460 35,100
2006/04/27 3,570 3,570 3,440 3,450 26,400
2006/04/26 3,600 3,680 3,560 3,610 34,500
2006/04/25 3,560 3,590 3,520 3,550 25,500
2006/04/24 3,600 3,600 3,510 3,560 79,300
2006/04/21 3,720 3,720 3,670 3,700 53,800
2006/04/20 3,750 3,750 3,660 3,710 28,100
2006/04/19 3,700 3,730 3,690 3,700 36,300
2006/04/18 3,660 3,690 3,650 3,680 34,200
2006/04/17 3,700 3,710 3,660 3,710 29,200
2006/04/14 3,670 3,730 3,650 3,660 23,200
2006/04/13 3,750 3,750 3,650 3,660 35,200
2006/04/12 3,670 3,690 3,640 3,650 24,300
2006/04/11 3,770 3,770 3,710 3,770 60,300
2006/04/10 3,700 3,790 3,690 3,730 142,500
2006/04/07 3,580 3,650 3,580 3,650 19,700
2006/04/06 3,600 3,610 3,580 3,580 28,600
2006/04/05 3,570 3,660 3,550 3,580 34,600
2006/04/04 3,560 3,590 3,540 3,570 28,600
2006/04/03 3,580 3,630 3,530 3,600 35,300
2006/03/31 3,560 3,590 3,510 3,550 31,800
2006/03/30 3,500 3,560 3,490 3,560 55,900
2006/03/29 3,410 3,500 3,410 3,480 24,900
2006/03/28 3,460 3,470 3,400 3,420 27,400
2006/03/27 3,520 3,550 3,460 3,530 27,900
2006/03/24 3,480 3,520 3,390 3,520 84,600
2006/03/23 3,490 3,510 3,460 3,480 39,100
2006/03/22 3,460 3,490 3,450 3,490 16,100
2006/03/20 3,450 3,460 3,410 3,440 22,200
2006/03/17 3,360 3,430 3,360 3,430 22,500
2006/03/16 3,420 3,450 3,310 3,410 24,800
2006/03/15 3,350 3,450 3,340 3,450 52,100
2006/03/14 3,320 3,350 3,250 3,330 24,000
2006/03/13 3,360 3,390 3,290 3,310 45,600
2006/03/10 3,330 3,340 3,240 3,260 34,600
2006/03/09 3,150 3,280 3,140 3,280 45,800
2006/03/08 3,160 3,160 3,100 3,100 31,900
2006/03/07 3,130 3,170 3,080 3,140 20,200
2006/03/06 3,110 3,180 3,060 3,080 70,200
2006/03/03 3,100 3,170 3,100 3,130 43,900
2006/03/02 3,180 3,180 3,100 3,130 120,900
2006/03/01 3,240 3,320 3,070 3,130 225,300
2006/02/28 3,350 3,370 3,220 3,230 82,200
2006/02/27 3,520 3,560 3,420 3,430 20,300
2006/02/24 3,470 3,540 3,430 3,520 34,700
2006/02/23 3,360 3,500 3,340 3,480 40,900
2006/02/22 3,230 3,550 3,210 3,320 74,800
2006/02/21 3,030 3,220 3,030 3,080 87,300
2006/02/20 3,300 3,350 3,140 3,180 86,000
2006/02/17 3,390 3,500 3,300 3,370 50,300
2006/02/16 3,530 3,530 3,390 3,440 41,800
2006/02/15 3,560 3,580 3,330 3,530 143,800
2006/02/14 3,700 3,710 3,400 3,640 25,500
2006/02/13 3,800 3,810 3,750 3,790 60,600
2006/02/10 3,780 3,800 3,700 3,790 39,500
2006/02/09 3,820 3,830 3,740 3,770 44,100
2006/02/08 3,800 3,850 3,720 3,720 64,000
2006/02/07 3,820 3,920 3,790 3,810 54,000
2006/02/06 3,790 3,850 3,770 3,800 60,800
2006/02/03 3,750 3,790 3,720 3,750 70,500
2006/02/02 3,760 3,800 3,740 3,760 90,600
2006/02/01 3,750 3,800 3,700 3,740 134,300
2006/01/31 3,700 3,800 3,670 3,800 165,600
2006/01/30 3,570 3,660 3,570 3,640 107,700
2006/01/27 3,460 3,550 3,460 3,530 94,300
2006/01/26 3,450 3,460 3,400 3,430 73,200
2006/01/25 3,460 3,480 3,330 3,390 196,900
2006/01/24 3,590 3,600 3,370 3,430 180,900
2006/01/23 3,690 3,730 3,630 3,640 66,600
2006/01/20 3,750 3,800 3,720 3,720 81,600
2006/01/19 3,600 3,740 3,600 3,730 106,000
2006/01/18 3,740 3,750 3,550 3,750 125,400
2006/01/17 3,740 3,810 3,700 3,770 142,500
2006/01/16 3,690 3,810 3,680 3,770 99,100
2006/01/13 3,600 3,670 3,560 3,660 59,800
2006/01/12 3,610 3,640 3,540 3,600 100,100
2006/01/11 3,660 3,690 3,610 3,610 32,000
2006/01/10 3,710 3,740 3,630 3,630 49,600
2006/01/06 3,670 3,750 3,620 3,660 96,600
2006/01/05 3,750 3,760 3,650 3,660 61,700
2006/01/04 3,710 3,780 3,700 3,730 28,500

このページの先頭へ