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
2011/12/30 1,005 1,006 1,002 1,003 2,400
2011/12/29 1,004 1,005 1,003 1,005 500
2011/12/28 1,000 1,004 1,000 1,004 1,600
2011/12/27 1,005 1,006 999 1,000 4,300
2011/12/26 1,005 1,005 1,000 1,004 2,500
2011/12/22 1,008 1,008 999 1,005 2,600
2011/12/21 1,000 1,005 997 1,003 900
2011/12/20 991 1,000 991 1,000 1,100
2011/12/19 993 1,001 993 993 2,700
2011/12/16 1,003 1,003 993 993 2,200
2011/12/15 1,004 1,004 992 992 4,300
2011/12/14 1,008 1,008 1,002 1,003 1,500
2011/12/13 999 1,009 999 1,009 2,200
2011/12/12 1,008 1,008 1,000 1,005 3,100
2011/12/09 990 1,000 990 1,000 9,500
2011/12/08 1,008 1,008 999 999 3,100
2011/12/07 994 1,008 994 1,008 5,000
2011/12/06 1,010 1,010 993 993 7,000
2011/12/05 1,004 1,004 991 997 3,700
2011/12/02 991 992 984 990 2,300
2011/12/01 988 992 979 991 6,100
2011/11/30 965 986 965 976 1,700
2011/11/29 964 978 963 978 5,000
2011/11/28 958 967 958 962 2,000
2011/11/25 969 969 957 957 4,000
2011/11/24 962 969 958 959 8,500
2011/11/22 961 966 959 963 7,000
2011/11/21 965 971 964 969 4,100
2011/11/18 971 971 964 965 4,400
2011/11/17 961 974 959 971 8,200
2011/11/16 964 970 963 963 10,200
2011/11/15 984 984 977 979 1,400
2011/11/14 988 988 980 980 800
2011/11/11 974 980 974 980 3,400
2011/11/10 981 981 975 978 5,700
2011/11/09 990 991 985 988 4,100
2011/11/08 984 995 984 987 3,800
2011/11/07 992 993 985 993 2,800
2011/11/04 995 995 981 992 2,500
2011/11/02 985 988 978 988 9,400
2011/11/01 986 993 986 988 3,400
2011/10/31 990 1,001 988 988 4,400
2011/10/28 997 1,005 990 990 11,600
2011/10/27 991 998 990 998 5,900
2011/10/26 999 999 987 990 7,300
2011/10/25 1,012 1,014 993 996 31,200
2011/10/24 988 998 988 995 8,100
2011/10/21 986 991 985 991 2,900
2011/10/20 990 992 985 989 5,700
2011/10/19 984 1,005 984 990 6,200
2011/10/18 987 988 981 981 5,100
2011/10/17 986 993 986 992 3,400
2011/10/14 991 994 981 981 8,200
2011/10/13 997 999 990 991 8,900
2011/10/12 996 996 990 993 4,600
2011/10/11 996 1,013 996 996 6,000
2011/10/07 1,000 1,012 1,000 1,010 5,400
2011/10/06 1,000 1,000 993 998 5,600
2011/10/05 1,000 1,000 980 985 7,700
2011/10/04 1,002 1,003 992 995 5,500
2011/10/03 1,010 1,017 997 1,002 4,600
2011/09/30 1,019 1,021 1,010 1,011 7,800
2011/09/29 994 1,017 993 1,010 8,000
2011/09/28 973 990 973 990 7,900
2011/09/27 975 983 965 983 9,600
2011/09/26 985 985 975 975 8,400
2011/09/22 990 990 980 988 5,400
2011/09/21 997 997 981 989 5,700
2011/09/20 991 998 981 992 14,300
2011/09/16 990 996 989 991 5,100
2011/09/15 983 990 983 990 4,800
2011/09/14 990 990 982 982 3,800
2011/09/13 977 995 973 986 6,900
2011/09/12 981 982 967 974 6,400
2011/09/09 985 986 977 983 9,600
2011/09/08 981 983 975 978 7,600
2011/09/07 973 975 964 969 7,900
2011/09/06 963 974 963 974 6,000
2011/09/05 960 965 959 962 3,600
2011/09/02 956 975 954 960 8,200
2011/09/01 967 969 954 956 10,900
2011/08/31 967 967 954 954 12,300
2011/08/30 961 965 954 965 9,500
2011/08/29 954 961 952 961 6,400
2011/08/26 951 954 950 950 7,700
2011/08/25 958 962 951 951 12,700
2011/08/24 965 965 954 955 9,000
2011/08/23 965 965 955 958 5,500
2011/08/22 967 968 953 956 9,500
2011/08/19 953 964 953 954 7,000
2011/08/18 960 970 955 962 5,300
2011/08/17 963 964 954 957 10,300
2011/08/16 966 970 958 962 14,300
2011/08/15 979 979 964 964 13,400
2011/08/12 989 989 975 978 6,800
2011/08/11 980 981 975 979 5,500
2011/08/10 971 995 968 992 14,100
2011/08/09 959 978 947 961 14,200
2011/08/08 972 976 969 969 8,000
2011/08/05 980 980 970 977 12,000
2011/08/04 991 1,001 988 988 10,600
2011/08/03 992 1,014 988 989 13,000
2011/08/02 1,020 1,020 998 1,004 11,700
2011/08/01 1,032 1,038 1,020 1,020 6,900
2011/07/29 1,039 1,049 1,032 1,032 14,200
2011/07/28 998 1,000 996 996 3,300
2011/07/27 1,003 1,009 1,000 1,003 4,300
2011/07/26 1,021 1,021 1,001 1,003 4,100
2011/07/25 1,065 1,065 1,021 1,021 7,400
2011/07/22 1,050 1,063 1,036 1,037 3,400
2011/07/21 1,040 1,043 1,039 1,040 1,900
2011/07/20 1,051 1,066 1,042 1,050 2,100
2011/07/19 1,075 1,075 1,043 1,060 1,900
2011/07/15 1,062 1,064 1,039 1,055 6,200
2011/07/14 1,060 1,085 1,060 1,076 5,000
2011/07/13 1,091 1,112 1,070 1,075 5,400
2011/07/12 1,100 1,110 1,090 1,091 4,700
2011/07/11 1,113 1,113 1,105 1,112 4,800
2011/07/08 1,098 1,112 1,055 1,090 5,700
2011/07/07 1,095 1,100 1,075 1,100 4,700
2011/07/06 1,070 1,075 1,055 1,075 6,700
2011/07/05 1,048 1,058 1,024 1,050 10,600
2011/07/04 1,030 1,040 1,012 1,036 7,600
2011/07/01 1,029 1,035 1,005 1,029 6,700
2011/06/30 1,005 1,030 1,005 1,030 4,900
2011/06/29 1,001 1,030 1,001 1,030 3,200
2011/06/28 993 1,028 993 1,001 2,000
2011/06/27 988 1,022 988 1,002 3,200
2011/06/24 1,029 1,029 1,012 1,029 3,000
2011/06/23 996 1,020 996 1,020 5,400
2011/06/22 998 1,002 991 1,002 5,900
2011/06/21 990 991 985 989 1,800
2011/06/20 985 993 985 990 1,200
2011/06/17 998 998 982 982 2,600
2011/06/16 988 989 987 987 1,000
2011/06/15 1,000 1,003 985 988 6,300
2011/06/14 985 994 973 991 4,100
2011/06/13 997 997 978 985 2,100
2011/06/10 998 1,005 982 982 9,300
2011/06/09 990 990 980 990 800
2011/06/08 992 992 989 990 900
2011/06/07 992 992 975 992 1,900
2011/06/06 995 995 989 992 2,800
2011/06/03 982 994 982 988 2,900
2011/06/02 975 996 975 996 6,700
2011/06/01 980 997 979 996 3,500
2011/05/31 988 997 988 994 3,400
2011/05/30 971 987 971 976 2,900
2011/05/27 984 984 969 969 3,700
2011/05/26 997 997 979 984 1,800
2011/05/25 1,001 1,001 966 997 2,800
2011/05/24 972 975 967 971 1,800
2011/05/23 982 988 961 962 10,600
2011/05/20 986 993 981 981 3,600
2011/05/19 989 990 986 986 3,200
2011/05/18 988 1,002 988 991 2,000
2011/05/17 984 1,002 984 997 4,100
2011/05/16 995 1,005 984 984 4,100
2011/05/13 1,000 1,006 980 984 8,400
2011/05/12 997 1,012 987 1,000 4,100
2011/05/11 1,024 1,030 1,002 1,002 4,200
2011/05/10 1,010 1,040 1,010 1,025 3,200
2011/05/09 1,039 1,039 1,006 1,006 2,200
2011/05/06 1,030 1,039 1,030 1,036 1,000
2011/05/02 1,049 1,050 1,017 1,017 1,100
2011/04/28 997 1,040 997 1,021 8,300
2011/04/27 992 1,000 992 997 4,500
2011/04/26 997 997 995 995 4,500
2011/04/25 998 1,010 997 997 4,700
2011/04/22 983 995 981 995 2,800
2011/04/21 985 986 981 983 4,100
2011/04/20 982 984 980 981 3,900
2011/04/19 990 990 976 982 5,100
2011/04/18 1,002 1,002 997 997 5,900
2011/04/15 1,001 1,002 1,001 1,001 1,000
2011/04/14 1,000 1,007 999 1,003 4,000
2011/04/13 1,004 1,004 1,000 1,000 4,500
2011/04/12 1,010 1,020 1,000 1,001 5,300
2011/04/11 1,035 1,035 1,010 1,016 5,300
2011/04/08 999 1,033 999 1,029 6,200
2011/04/07 1,007 1,010 1,001 1,002 3,600
2011/04/06 1,008 1,008 1,000 1,007 2,600
2011/04/05 1,025 1,025 1,000 1,000 4,500
2011/04/04 1,040 1,042 1,020 1,028 3,100
2011/04/01 1,065 1,065 1,037 1,049 5,800
2011/03/31 1,100 1,100 1,075 1,095 5,000
2011/03/30 1,090 1,100 1,054 1,100 10,500
2011/03/29 1,040 1,095 1,005 1,090 17,700
2011/03/28 1,145 1,154 1,126 1,150 13,300
2011/03/25 1,205 1,205 1,141 1,160 21,400
2011/03/24 1,187 1,195 1,175 1,175 12,900
2011/03/23 1,200 1,200 1,170 1,199 6,800
2011/03/22 1,200 1,219 1,166 1,200 19,500
2011/03/18 1,080 1,170 1,050 1,140 15,700
2011/03/17 1,010 1,070 985 1,070 15,600
2011/03/16 1,007 1,051 1,007 1,029 20,200
2011/03/15 1,020 1,030 951 1,006 32,000
2011/03/14 1,000 1,147 996 1,057 30,500
2011/03/11 1,238 1,250 1,208 1,208 38,800
2011/03/10 1,220 1,283 1,212 1,267 47,300
2011/03/09 1,215 1,225 1,215 1,220 14,000
2011/03/08 1,201 1,214 1,201 1,209 9,300
2011/03/07 1,200 1,204 1,186 1,191 11,500
2011/03/04 1,175 1,185 1,175 1,182 7,400
2011/03/03 1,162 1,169 1,161 1,168 7,200
2011/03/02 1,165 1,165 1,153 1,155 10,700
2011/03/01 1,152 1,168 1,152 1,165 11,900
2011/02/28 1,150 1,152 1,141 1,150 11,300
2011/02/25 1,147 1,150 1,141 1,150 9,300
2011/02/24 1,151 1,155 1,146 1,150 7,700
2011/02/23 1,142 1,165 1,141 1,155 8,000
2011/02/22 1,158 1,158 1,149 1,150 8,100
2011/02/21 1,146 1,156 1,146 1,156 9,500
2011/02/18 1,141 1,146 1,141 1,143 2,700
2011/02/17 1,140 1,149 1,138 1,145 10,300
2011/02/16 1,137 1,146 1,137 1,142 4,900
2011/02/15 1,126 1,145 1,125 1,133 7,900
2011/02/14 1,120 1,130 1,119 1,125 7,900
2011/02/10 1,118 1,120 1,111 1,117 9,100
2011/02/09 1,113 1,117 1,103 1,114 6,700
2011/02/08 1,109 1,110 1,102 1,102 4,800
2011/02/07 1,097 1,112 1,096 1,100 7,400
2011/02/04 1,093 1,100 1,093 1,097 4,100
2011/02/03 1,092 1,097 1,078 1,093 6,200
2011/02/02 1,080 1,095 1,077 1,077 6,600
2011/02/01 1,062 1,074 1,062 1,071 6,000
2011/01/31 1,078 1,080 1,057 1,074 8,100
2011/01/28 1,114 1,118 1,091 1,091 6,700
2011/01/27 1,110 1,118 1,108 1,118 3,700
2011/01/26 1,115 1,115 1,106 1,110 5,100
2011/01/25 1,115 1,125 1,101 1,115 7,500
2011/01/24 1,100 1,104 1,090 1,104 9,300
2011/01/21 1,108 1,110 1,101 1,102 10,700
2011/01/20 1,101 1,110 1,101 1,110 4,200
2011/01/19 1,103 1,109 1,103 1,108 4,800
2011/01/18 1,103 1,105 1,100 1,105 2,700
2011/01/17 1,107 1,109 1,100 1,103 3,000
2011/01/14 1,094 1,111 1,090 1,095 5,900
2011/01/13 1,081 1,098 1,081 1,094 9,300
2011/01/12 1,070 1,084 1,070 1,080 7,600
2011/01/11 1,065 1,070 1,055 1,070 5,900
2011/01/07 1,070 1,070 1,058 1,063 3,200
2011/01/06 1,067 1,070 1,037 1,066 10,800
2011/01/05 1,048 1,061 1,048 1,055 6,800
2011/01/04 1,043 1,061 1,043 1,047 4,700

このページの先頭へ