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
2016/12/30 2,320 2,357 2,285 2,352 14,200
2016/12/29 2,318 2,357 2,242 2,321 28,000
2016/12/28 2,250 2,375 2,250 2,337 29,200
2016/12/27 2,229 2,264 2,229 2,243 9,900
2016/12/26 2,270 2,270 2,206 2,243 26,900
2016/12/22 2,359 2,365 2,288 2,291 30,500
2016/12/21 2,310 2,391 2,310 2,355 21,200
2016/12/20 2,253 2,305 2,240 2,303 27,300
2016/12/19 2,251 2,251 2,226 2,236 10,600
2016/12/16 2,257 2,284 2,252 2,266 24,300
2016/12/15 2,241 2,252 2,230 2,252 15,900
2016/12/14 2,248 2,259 2,223 2,242 21,200
2016/12/13 2,200 2,234 2,200 2,233 15,200
2016/12/12 2,222 2,222 2,180 2,195 12,200
2016/12/09 2,212 2,227 2,165 2,227 25,000
2016/12/08 2,197 2,256 2,186 2,227 34,700
2016/12/07 2,204 2,219 2,179 2,204 15,100
2016/12/06 2,170 2,182 2,136 2,176 11,700
2016/12/05 2,200 2,210 2,169 2,170 18,200
2016/12/02 2,235 2,235 2,132 2,175 29,500
2016/12/01 2,192 2,231 2,169 2,185 39,100
2016/11/30 2,123 2,178 2,120 2,175 27,400
2016/11/29 2,119 2,124 2,092 2,123 17,000
2016/11/28 2,039 2,124 2,036 2,124 50,700
2016/11/25 2,014 2,020 1,983 2,020 17,900
2016/11/24 1,998 2,007 1,986 1,998 12,900
2016/11/22 1,973 1,997 1,969 1,993 13,400
2016/11/21 1,981 1,993 1,970 1,991 5,700
2016/11/18 1,999 1,999 1,975 1,988 11,600
2016/11/17 1,994 1,999 1,976 1,982 15,700
2016/11/16 1,975 2,016 1,975 2,013 20,800
2016/11/15 1,979 2,019 1,964 1,965 8,400
2016/11/14 2,019 2,023 1,993 1,998 6,000
2016/11/11 2,026 2,026 1,973 1,985 9,800
2016/11/10 1,980 2,028 1,980 1,999 20,800
2016/11/09 1,970 1,998 1,946 1,960 23,000
2016/11/08 1,964 1,971 1,960 1,966 4,500
2016/11/07 1,966 1,991 1,964 1,969 6,400
2016/11/04 1,979 1,993 1,959 1,968 18,100
2016/11/02 2,020 2,020 1,970 2,000 18,200
2016/11/01 2,081 2,110 2,030 2,040 26,800
2016/10/31 2,139 2,139 2,063 2,108 30,000
2016/10/28 2,111 2,130 2,078 2,115 35,100
2016/10/27 2,098 2,128 2,055 2,081 34,400
2016/10/26 2,010 2,050 2,000 2,048 24,600
2016/10/25 1,998 2,010 1,989 2,007 18,600
2016/10/24 1,990 1,997 1,984 1,995 7,600
2016/10/21 1,989 1,989 1,974 1,978 5,300
2016/10/20 1,983 1,990 1,974 1,987 5,200
2016/10/19 1,980 1,995 1,965 1,970 12,100
2016/10/18 1,973 1,993 1,973 1,988 7,300
2016/10/17 1,986 1,988 1,970 1,985 5,000
2016/10/14 1,956 1,986 1,956 1,972 5,900
2016/10/13 1,978 1,978 1,962 1,970 8,300
2016/10/12 1,963 2,000 1,958 1,968 11,700
2016/10/11 1,945 1,974 1,945 1,963 8,100
2016/10/07 1,960 1,975 1,958 1,965 11,600
2016/10/06 1,961 1,965 1,955 1,960 8,100
2016/10/05 1,963 1,970 1,955 1,965 13,600
2016/10/04 1,946 1,968 1,945 1,963 9,000
2016/10/03 1,960 1,965 1,955 1,961 4,000
2016/09/30 1,918 1,960 1,918 1,955 11,600
2016/09/29 1,965 1,995 1,960 1,968 10,400
2016/09/28 1,969 1,969 1,947 1,965 9,200
2016/09/27 1,931 1,983 1,927 1,983 10,800
2016/09/26 1,977 1,977 1,940 1,942 11,700
2016/09/23 2,000 2,000 1,954 1,977 12,900
2016/09/21 1,926 1,973 1,926 1,970 9,200
2016/09/20 1,944 1,945 1,927 1,935 5,700
2016/09/16 1,942 1,950 1,926 1,944 4,300
2016/09/15 1,939 1,946 1,915 1,915 6,500
2016/09/14 1,985 1,985 1,945 1,954 7,800
2016/09/13 1,994 1,994 1,964 1,964 8,200
2016/09/12 1,988 2,003 1,970 1,983 7,600
2016/09/09 1,992 2,012 1,992 2,008 13,900
2016/09/08 2,001 2,012 1,999 2,011 6,300
2016/09/07 2,005 2,018 1,992 2,012 10,800
2016/09/06 1,991 2,016 1,991 2,005 13,600
2016/09/05 2,014 2,014 1,991 2,011 10,200
2016/09/02 1,965 2,019 1,965 2,014 23,900
2016/09/01 1,999 1,999 1,938 1,964 17,400
2016/08/31 1,998 2,000 1,977 1,999 16,400
2016/08/30 1,958 1,994 1,945 1,991 11,600
2016/08/29 1,967 1,970 1,946 1,959 10,700
2016/08/26 1,972 1,976 1,964 1,967 6,300
2016/08/25 1,973 1,978 1,951 1,967 8,600
2016/08/24 1,980 1,980 1,941 1,973 18,000
2016/08/23 1,943 1,969 1,922 1,960 23,200
2016/08/22 1,904 1,948 1,873 1,943 18,800
2016/08/19 1,903 1,938 1,903 1,927 11,400
2016/08/18 1,875 1,919 1,875 1,902 12,000
2016/08/17 1,875 1,897 1,853 1,875 29,600
2016/08/16 1,946 1,965 1,904 1,904 16,800
2016/08/15 1,918 1,974 1,918 1,959 14,500
2016/08/12 1,944 1,954 1,911 1,930 15,700
2016/08/10 1,919 1,964 1,916 1,923 18,000
2016/08/09 1,927 1,952 1,924 1,949 13,900
2016/08/08 1,965 1,965 1,903 1,903 19,200
2016/08/05 1,984 2,008 1,969 1,975 41,500
2016/08/04 1,981 1,993 1,967 1,981 8,500
2016/08/03 1,995 2,009 1,983 1,992 58,300
2016/08/02 1,976 2,005 1,971 1,993 46,700
2016/08/01 1,905 2,023 1,905 1,976 106,100
2016/07/29 1,810 1,851 1,778 1,840 29,000
2016/07/28 1,799 1,810 1,777 1,810 13,200
2016/07/27 1,759 1,800 1,749 1,799 26,800
2016/07/26 1,759 1,778 1,759 1,768 10,700
2016/07/25 1,760 1,778 1,750 1,759 21,500
2016/07/22 1,743 1,745 1,715 1,745 8,500
2016/07/21 1,750 1,754 1,734 1,754 18,300
2016/07/20 1,725 1,736 1,702 1,734 8,700
2016/07/19 1,687 1,736 1,684 1,730 21,500
2016/07/15 1,654 1,685 1,642 1,661 28,100
2016/07/14 1,593 1,643 1,593 1,631 22,100
2016/07/13 1,586 1,608 1,580 1,593 11,100
2016/07/12 1,573 1,589 1,558 1,578 14,400
2016/07/11 1,558 1,598 1,548 1,558 13,800
2016/07/08 1,585 1,591 1,543 1,548 13,000
2016/07/07 1,573 1,604 1,572 1,585 10,000
2016/07/06 1,601 1,601 1,575 1,590 10,500
2016/07/05 1,618 1,618 1,585 1,601 14,100
2016/07/04 1,580 1,596 1,580 1,587 7,100
2016/07/01 1,587 1,603 1,580 1,590 9,400
2016/06/30 1,585 1,609 1,576 1,587 7,000
2016/06/29 1,581 1,597 1,581 1,585 9,300
2016/06/28 1,530 1,581 1,530 1,578 12,500
2016/06/27 1,551 1,595 1,537 1,570 25,400
2016/06/24 1,632 1,650 1,545 1,575 23,500
2016/06/23 1,636 1,636 1,626 1,633 4,500
2016/06/22 1,642 1,643 1,621 1,624 10,500
2016/06/21 1,649 1,656 1,630 1,643 12,700
2016/06/20 1,652 1,678 1,640 1,655 10,600
2016/06/17 1,655 1,677 1,655 1,665 3,900
2016/06/16 1,670 1,676 1,655 1,655 6,900
2016/06/15 1,655 1,683 1,655 1,670 6,700
2016/06/14 1,688 1,700 1,665 1,667 12,000
2016/06/13 1,723 1,733 1,695 1,708 10,300
2016/06/10 1,748 1,751 1,734 1,750 16,000
2016/06/09 1,720 1,744 1,720 1,734 12,700
2016/06/08 1,678 1,721 1,678 1,720 15,100
2016/06/07 1,689 1,701 1,688 1,693 2,200
2016/06/06 1,681 1,701 1,681 1,689 10,100
2016/06/03 1,690 1,706 1,684 1,703 10,300
2016/06/02 1,712 1,724 1,701 1,713 8,000
2016/06/01 1,717 1,740 1,717 1,722 4,500
2016/05/31 1,727 1,742 1,721 1,732 6,100
2016/05/30 1,734 1,735 1,721 1,731 3,300
2016/05/27 1,732 1,736 1,706 1,736 3,300
2016/05/26 1,744 1,745 1,729 1,732 3,600
2016/05/25 1,755 1,755 1,726 1,736 4,300
2016/05/24 1,738 1,747 1,723 1,747 2,800
2016/05/23 1,738 1,750 1,718 1,739 10,500
2016/05/20 1,761 1,766 1,739 1,765 5,300
2016/05/19 1,759 1,762 1,734 1,761 4,400
2016/05/18 1,746 1,762 1,734 1,759 6,400
2016/05/17 1,770 1,773 1,750 1,773 10,900
2016/05/16 1,730 1,774 1,720 1,766 15,900
2016/05/13 1,724 1,739 1,687 1,687 9,300
2016/05/12 1,753 1,753 1,714 1,736 2,300
2016/05/11 1,750 1,750 1,739 1,740 2,700
2016/05/10 1,717 1,750 1,716 1,727 7,500
2016/05/09 1,752 1,752 1,699 1,717 3,500
2016/05/06 1,700 1,732 1,697 1,712 4,600
2016/05/02 1,718 1,764 1,703 1,708 8,000
2016/04/28 1,798 1,800 1,766 1,787 11,100
2016/04/27 1,770 1,797 1,769 1,772 19,700
2016/04/26 1,737 1,776 1,737 1,762 6,100
2016/04/25 1,748 1,763 1,721 1,760 10,100
2016/04/22 1,734 1,746 1,728 1,746 3,400
2016/04/21 1,740 1,743 1,731 1,734 10,200
2016/04/20 1,744 1,744 1,701 1,725 3,200
2016/04/19 1,737 1,745 1,726 1,743 4,500
2016/04/18 1,692 1,732 1,675 1,705 6,200
2016/04/15 1,714 1,745 1,713 1,716 4,000
2016/04/14 1,702 1,742 1,700 1,742 9,300
2016/04/13 1,692 1,699 1,672 1,684 5,000
2016/04/12 1,676 1,711 1,672 1,674 8,200
2016/04/11 1,662 1,680 1,649 1,669 4,600
2016/04/08 1,630 1,702 1,600 1,662 27,100
2016/04/07 1,675 1,686 1,656 1,675 4,300
2016/04/06 1,712 1,728 1,681 1,682 6,900
2016/04/05 1,725 1,750 1,712 1,714 9,100
2016/04/04 1,748 1,749 1,724 1,749 13,200
2016/04/01 1,734 1,746 1,701 1,706 27,400
2016/03/31 1,735 1,740 1,728 1,734 5,700
2016/03/30 1,738 1,753 1,728 1,745 9,600
2016/03/29 1,727 1,756 1,713 1,750 8,600
2016/03/28 1,723 1,757 1,723 1,757 7,200
2016/03/25 1,753 1,753 1,726 1,732 7,700
2016/03/24 1,745 1,745 1,725 1,741 9,200
2016/03/23 1,746 1,764 1,730 1,745 5,300
2016/03/22 1,730 1,745 1,717 1,745 12,500
2016/03/18 1,730 1,730 1,695 1,697 6,600
2016/03/17 1,743 1,743 1,702 1,716 8,100
2016/03/16 1,738 1,739 1,729 1,729 3,700
2016/03/15 1,738 1,743 1,727 1,738 5,000
2016/03/14 1,744 1,744 1,727 1,742 6,400
2016/03/11 1,686 1,726 1,686 1,721 15,500
2016/03/10 1,714 1,723 1,701 1,716 9,000
2016/03/09 1,716 1,717 1,683 1,693 7,000
2016/03/08 1,697 1,716 1,682 1,703 5,600
2016/03/07 1,710 1,718 1,697 1,709 5,200
2016/03/04 1,690 1,720 1,689 1,710 9,600
2016/03/03 1,679 1,737 1,652 1,723 17,800
2016/03/02 1,680 1,690 1,670 1,678 9,400
2016/03/01 1,667 1,680 1,652 1,659 9,200
2016/02/29 1,684 1,720 1,672 1,673 11,900
2016/02/26 1,717 1,739 1,687 1,705 8,400
2016/02/25 1,748 1,748 1,702 1,717 5,800
2016/02/24 1,655 1,704 1,655 1,668 6,100
2016/02/23 1,686 1,719 1,656 1,656 4,500
2016/02/22 1,695 1,701 1,660 1,686 5,600
2016/02/19 1,718 1,727 1,644 1,709 9,500
2016/02/18 1,758 1,777 1,712 1,753 22,900
2016/02/17 1,759 1,789 1,696 1,715 11,500
2016/02/16 1,666 1,821 1,666 1,737 22,700
2016/02/15 1,638 1,648 1,616 1,626 5,000
2016/02/12 1,599 1,637 1,580 1,583 20,200
2016/02/10 1,655 1,664 1,612 1,619 12,100
2016/02/09 1,677 1,687 1,645 1,650 8,700
2016/02/08 1,698 1,741 1,698 1,735 5,900
2016/02/05 1,706 1,733 1,695 1,726 6,200
2016/02/04 1,724 1,748 1,720 1,731 5,200
2016/02/03 1,753 1,761 1,715 1,753 6,800
2016/02/02 1,764 1,779 1,763 1,777 9,700
2016/02/01 1,765 1,776 1,716 1,775 17,600
2016/01/29 1,772 1,780 1,690 1,780 8,400
2016/01/28 1,690 1,785 1,690 1,772 18,100
2016/01/27 1,672 1,705 1,672 1,700 7,600
2016/01/26 1,671 1,679 1,659 1,662 5,200
2016/01/25 1,700 1,723 1,677 1,677 10,000
2016/01/22 1,659 1,679 1,632 1,672 12,500
2016/01/21 1,646 1,703 1,610 1,610 9,600
2016/01/20 1,683 1,700 1,654 1,654 10,600
2016/01/19 1,700 1,780 1,683 1,683 9,300
2016/01/18 1,700 1,724 1,695 1,702 6,200
2016/01/15 1,750 1,756 1,703 1,710 12,200
2016/01/14 1,750 1,765 1,726 1,744 12,800
2016/01/13 1,739 1,770 1,733 1,760 7,100
2016/01/12 1,765 1,782 1,725 1,726 18,200
2016/01/08 1,790 1,790 1,765 1,765 13,400
2016/01/07 1,786 1,802 1,774 1,792 11,300
2016/01/06 1,799 1,802 1,773 1,793 8,700
2016/01/05 1,803 1,813 1,800 1,806 7,100
2016/01/04 1,818 1,856 1,810 1,813 7,700

このページの先頭へ