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
2010/12/30 1,046 1,049 1,043 1,043 1,700
2010/12/29 1,040 1,054 1,040 1,054 1,500
2010/12/28 1,040 1,050 1,040 1,050 1,500
2010/12/27 1,030 1,060 1,030 1,040 3,000
2010/12/24 1,060 1,060 1,055 1,060 4,300
2010/12/22 1,060 1,060 1,052 1,058 3,700
2010/12/21 1,039 1,060 1,039 1,051 4,100
2010/12/20 1,049 1,049 1,031 1,043 2,400
2010/12/17 1,050 1,050 1,045 1,048 4,700
2010/12/16 1,056 1,056 1,050 1,050 5,700
2010/12/15 1,071 1,071 1,051 1,064 5,900
2010/12/14 1,054 1,077 1,053 1,077 4,500
2010/12/13 1,044 1,050 1,044 1,050 4,900
2010/12/10 1,038 1,039 1,014 1,030 13,600
2010/12/09 1,025 1,030 1,022 1,028 6,300
2010/12/08 1,018 1,022 1,010 1,022 5,300
2010/12/07 1,019 1,019 995 1,018 5,700
2010/12/06 991 1,010 991 1,008 900
2010/12/03 1,000 1,000 990 991 2,700
2010/12/02 1,005 1,005 992 993 2,100
2010/12/01 980 1,000 980 983 2,000
2010/11/30 985 999 985 988 5,100
2010/11/29 982 1,005 982 990 4,400
2010/11/26 994 995 985 985 2,800
2010/11/25 995 995 980 994 3,600
2010/11/24 984 999 984 991 3,300
2010/11/22 1,000 1,000 988 999 2,700
2010/11/19 980 1,001 980 1,001 3,900
2010/11/18 980 1,009 980 1,004 5,300
2010/11/17 965 978 959 978 2,400
2010/11/16 974 980 970 980 6,800
2010/11/15 963 978 963 975 3,900
2010/11/12 961 967 957 962 3,100
2010/11/11 948 961 948 961 3,400
2010/11/10 947 967 943 946 9,800
2010/11/09 929 951 925 947 6,700
2010/11/08 918 930 918 927 3,700
2010/11/05 921 921 909 917 7,300
2010/11/04 905 919 905 906 7,600
2010/11/02 908 923 905 906 4,900
2010/11/01 907 923 907 908 5,100
2010/10/29 908 915 905 907 5,100
2010/10/28 930 930 908 909 12,300
2010/10/27 914 931 914 931 4,900
2010/10/26 906 926 906 920 4,500
2010/10/25 924 924 905 906 4,500
2010/10/22 901 913 901 909 4,000
2010/10/21 905 905 900 901 4,900
2010/10/20 911 923 901 901 10,600
2010/10/19 926 926 912 913 8,000
2010/10/18 931 941 926 926 5,500
2010/10/15 949 949 935 938 5,600
2010/10/14 943 952 940 949 10,600
2010/10/13 947 952 942 943 7,000
2010/10/12 966 966 946 946 7,200
2010/10/08 982 993 966 966 4,500
2010/10/07 965 995 965 981 5,600
2010/10/06 965 978 951 977 4,100
2010/10/05 952 972 952 967 5,000
2010/10/04 962 970 955 955 3,100
2010/10/01 968 979 960 962 5,100
2010/09/30 986 998 982 982 2,300
2010/09/29 995 999 986 999 4,400
2010/09/28 982 991 977 988 3,100
2010/09/27 972 997 965 997 3,600
2010/09/24 993 997 961 972 9,300
2010/09/22 975 980 972 978 2,700
2010/09/21 957 970 957 966 3,000
2010/09/17 955 963 955 958 3,700
2010/09/16 956 957 955 957 3,500
2010/09/15 955 970 954 954 5,200
2010/09/14 951 960 951 958 2,500
2010/09/13 963 963 951 954 4,600
2010/09/10 962 979 960 962 12,400
2010/09/09 956 972 956 962 2,400
2010/09/08 961 963 960 961 3,600
2010/09/07 966 977 963 965 2,100
2010/09/06 959 978 957 978 6,200
2010/09/03 962 965 959 962 3,600
2010/09/02 993 993 961 972 4,700
2010/09/01 964 981 963 978 5,400
2010/08/31 993 1,007 975 975 5,300
2010/08/30 1,027 1,027 981 1,022 7,900
2010/08/27 952 971 946 970 5,000
2010/08/26 964 968 949 967 1,700
2010/08/25 962 977 950 973 2,800
2010/08/24 975 975 960 962 2,400
2010/08/23 952 960 951 960 1,500
2010/08/20 962 962 951 952 1,000
2010/08/19 972 974 958 962 2,400
2010/08/18 954 970 954 966 2,100
2010/08/17 946 962 946 954 2,900
2010/08/16 942 953 941 945 1,600
2010/08/13 942 949 940 949 3,600
2010/08/12 951 962 940 956 2,100
2010/08/11 988 988 953 953 4,600
2010/08/10 979 986 972 973 1,300
2010/08/09 990 996 977 983 5,700
2010/08/06 967 1,003 967 990 6,200
2010/08/05 982 983 975 980 2,300
2010/08/04 966 979 961 961 4,100
2010/08/03 969 992 969 972 2,300
2010/08/02 962 985 962 969 1,700
2010/07/30 983 983 954 960 5,900
2010/07/29 999 999 973 998 2,700
2010/07/28 975 1,011 963 999 4,700
2010/07/27 960 977 960 975 1,500
2010/07/26 960 987 960 963 3,100
2010/07/23 960 960 957 960 2,700
2010/07/22 951 973 949 949 3,400
2010/07/21 967 967 956 956 3,400
2010/07/20 956 971 956 966 800
2010/07/16 977 977 961 962 5,700
2010/07/15 984 986 964 964 2,100
2010/07/14 981 995 969 987 6,600
2010/07/13 983 983 966 966 4,000
2010/07/12 997 1,008 970 972 2,100
2010/07/09 1,000 1,000 966 983 3,300
2010/07/08 986 1,013 986 1,000 5,300
2010/07/07 999 999 976 985 2,600
2010/07/06 1,038 1,038 996 999 7,800
2010/07/05 975 985 970 973 2,300
2010/07/02 970 970 954 960 3,600
2010/07/01 968 977 962 970 1,900
2010/06/30 956 1,000 956 967 8,300
2010/06/29 991 1,014 990 994 6,100
2010/06/28 1,011 1,018 999 999 1,100
2010/06/25 1,013 1,013 991 998 4,300
2010/06/24 995 998 995 998 200
2010/06/23 1,020 1,020 991 995 9,800
2010/06/22 1,010 1,020 1,009 1,013 4,000
2010/06/21 1,018 1,028 1,018 1,021 3,400
2010/06/18 1,012 1,020 1,009 1,020 3,000
2010/06/17 1,020 1,027 1,016 1,016 1,900
2010/06/16 1,038 1,038 1,017 1,020 10,200
2010/06/15 1,011 1,028 1,010 1,022 8,900
2010/06/14 1,043 1,043 1,015 1,026 5,200
2010/06/11 1,036 1,039 1,029 1,029 9,200
2010/06/10 1,026 1,038 1,020 1,036 8,000
2010/06/09 1,034 1,047 1,030 1,040 5,300
2010/06/08 1,030 1,040 1,029 1,030 16,700
2010/06/07 1,034 1,056 1,030 1,037 2,400
2010/06/04 1,052 1,070 1,052 1,070 2,400
2010/06/03 1,062 1,062 1,029 1,052 4,300
2010/06/02 1,055 1,077 1,050 1,062 5,900
2010/06/01 1,049 1,080 1,048 1,076 13,000
2010/05/31 1,021 1,033 1,019 1,033 4,900
2010/05/28 1,041 1,041 1,015 1,020 7,300
2010/05/27 1,008 1,046 1,007 1,015 11,900
2010/05/26 1,025 1,048 1,004 1,038 12,300
2010/05/25 1,060 1,063 1,030 1,049 15,900
2010/05/24 1,049 1,062 1,025 1,048 14,000
2010/05/21 1,080 1,080 1,030 1,037 12,100
2010/05/20 1,050 1,077 1,050 1,077 10,500
2010/05/19 1,088 1,088 1,052 1,068 5,900
2010/05/18 1,090 1,095 1,035 1,088 11,600
2010/05/17 1,040 1,075 1,035 1,071 16,200
2010/05/14 1,076 1,076 1,051 1,051 5,100
2010/05/13 1,089 1,089 1,064 1,076 2,700
2010/05/12 1,078 1,078 1,057 1,058 10,700
2010/05/11 1,100 1,100 1,041 1,052 9,400
2010/05/10 1,040 1,094 1,027 1,072 16,400
2010/05/07 1,010 1,040 1,004 1,027 9,500
2010/05/06 1,050 1,070 1,028 1,040 13,600
2010/04/30 1,091 1,095 1,065 1,070 8,900
2010/04/28 1,060 1,077 1,058 1,061 6,500
2010/04/27 1,100 1,108 1,080 1,100 8,500
2010/04/26 1,055 1,108 1,055 1,108 23,000
2010/04/23 1,075 1,075 1,055 1,063 6,300
2010/04/22 1,064 1,064 1,042 1,060 5,100
2010/04/21 1,030 1,080 1,030 1,079 22,900
2010/04/20 1,026 1,029 1,026 1,027 5,800
2010/04/19 1,034 1,035 1,026 1,028 7,900
2010/04/16 1,031 1,031 1,026 1,026 4,900
2010/04/15 1,035 1,035 1,024 1,031 7,700
2010/04/14 1,038 1,038 1,027 1,028 6,300
2010/04/13 1,033 1,035 1,022 1,032 6,300
2010/04/12 1,030 1,037 1,027 1,033 7,900
2010/04/09 1,022 1,031 1,022 1,028 6,000
2010/04/08 1,020 1,034 1,020 1,022 7,200
2010/04/07 1,029 1,033 1,021 1,022 14,100
2010/04/06 1,032 1,032 1,016 1,017 10,100
2010/04/05 1,034 1,034 1,016 1,027 5,900
2010/04/02 1,037 1,037 1,009 1,035 10,200
2010/04/01 1,035 1,035 1,010 1,010 19,000
2010/03/31 1,035 1,048 1,032 1,036 11,100
2010/03/30 1,037 1,040 1,030 1,040 13,700
2010/03/29 1,029 1,060 1,025 1,034 46,600
2010/03/26 1,091 1,118 1,080 1,110 43,400
2010/03/25 1,137 1,137 1,077 1,091 40,900
2010/03/24 1,099 1,137 1,094 1,137 44,200
2010/03/23 1,082 1,099 1,080 1,088 22,600
2010/03/19 1,075 1,089 1,073 1,086 12,500
2010/03/18 1,068 1,080 1,066 1,070 16,800
2010/03/17 1,055 1,070 1,053 1,069 23,000
2010/03/16 1,040 1,053 1,040 1,050 8,700
2010/03/15 1,029 1,042 1,029 1,040 15,000
2010/03/12 1,030 1,034 1,020 1,028 20,900
2010/03/11 1,012 1,022 1,001 1,022 13,800
2010/03/10 1,016 1,018 1,013 1,013 11,400
2010/03/09 1,024 1,029 1,015 1,015 12,300
2010/03/08 1,028 1,028 1,009 1,014 8,500
2010/03/05 1,004 1,016 990 1,005 31,100
2010/03/04 986 1,000 985 989 13,600
2010/03/03 989 1,041 989 1,000 10,200
2010/03/02 978 984 978 984 7,900
2010/03/01 970 983 970 979 6,400
2010/02/26 975 980 969 970 8,900
2010/02/25 970 974 960 974 14,700
2010/02/24 967 968 947 957 13,300
2010/02/23 968 968 951 958 9,000
2010/02/22 953 965 953 962 12,400
2010/02/19 954 954 940 940 13,200
2010/02/18 960 960 945 954 11,800
2010/02/17 953 959 949 959 8,800
2010/02/16 944 966 944 953 5,400
2010/02/15 969 969 946 959 9,100
2010/02/12 953 955 938 944 10,800
2010/02/10 956 956 938 938 10,700
2010/02/09 942 945 940 941 7,800
2010/02/08 951 970 945 945 8,100
2010/02/05 951 955 941 946 10,600
2010/02/04 970 970 947 950 8,200
2010/02/03 960 974 960 963 2,800
2010/02/02 950 977 950 960 6,900
2010/02/01 950 955 948 950 9,900
2010/01/29 967 978 956 958 13,100
2010/01/28 975 980 964 967 2,700
2010/01/27 982 982 960 960 7,300
2010/01/26 970 983 968 968 6,000
2010/01/25 966 970 955 966 9,700
2010/01/22 959 959 953 954 6,100
2010/01/21 957 977 954 963 5,900
2010/01/20 963 963 948 957 10,200
2010/01/19 955 958 940 948 7,100
2010/01/18 940 954 936 950 16,400
2010/01/15 948 948 936 940 12,100
2010/01/14 925 943 925 935 6,500
2010/01/13 936 940 925 925 12,000
2010/01/12 928 930 920 930 9,800
2010/01/08 918 926 911 925 7,700
2010/01/07 925 927 917 925 4,000
2010/01/06 915 926 910 925 6,100
2010/01/05 918 925 901 904 6,100
2010/01/04 905 930 905 911 7,400

このページの先頭へ