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
2019/12/30 3,495 3,500 3,340 3,390 68,800
2019/12/27 3,475 3,565 3,470 3,500 47,600
2019/12/26 3,500 3,500 3,395 3,410 35,000
2019/12/25 3,490 3,495 3,420 3,435 18,200
2019/12/24 3,395 3,430 3,370 3,420 38,800
2019/12/23 3,380 3,400 3,355 3,375 24,200
2019/12/20 3,430 3,430 3,360 3,380 26,800
2019/12/19 3,420 3,450 3,370 3,380 27,600
2019/12/18 3,440 3,440 3,325 3,355 40,500
2019/12/17 3,465 3,465 3,380 3,450 32,300
2019/12/16 3,445 3,490 3,385 3,430 55,300
2019/12/13 3,550 3,550 3,430 3,435 55,000
2019/12/12 3,555 3,565 3,480 3,505 33,200
2019/12/11 3,525 3,535 3,480 3,520 33,900
2019/12/10 3,500 3,535 3,485 3,500 41,900
2019/12/09 3,450 3,480 3,440 3,470 28,400
2019/12/06 3,370 3,445 3,360 3,415 44,600
2019/12/05 3,400 3,440 3,345 3,365 56,100
2019/12/04 3,380 3,380 3,335 3,365 41,500
2019/12/03 3,315 3,370 3,290 3,350 44,000
2019/12/02 3,265 3,360 3,265 3,335 47,700
2019/11/29 3,235 3,285 3,195 3,260 54,000
2019/11/28 3,285 3,285 3,220 3,240 41,600
2019/11/27 3,220 3,295 3,175 3,285 63,500
2019/11/26 3,205 3,210 3,165 3,195 69,100
2019/11/25 3,200 3,200 3,135 3,170 22,000
2019/11/22 3,135 3,170 3,095 3,140 31,200
2019/11/21 3,105 3,120 3,035 3,110 22,900
2019/11/20 3,125 3,145 3,090 3,100 21,300
2019/11/19 3,190 3,195 3,120 3,145 30,000
2019/11/18 3,140 3,230 3,140 3,210 56,400
2019/11/15 3,100 3,140 3,090 3,125 40,100
2019/11/14 3,045 3,145 3,045 3,085 70,600
2019/11/13 3,100 3,110 3,020 3,030 52,900
2019/11/12 3,095 3,110 3,050 3,075 47,600
2019/11/11 3,070 3,095 3,045 3,095 49,000
2019/11/08 3,095 3,115 3,025 3,045 88,400
2019/11/07 3,010 3,040 2,959 3,035 42,900
2019/11/06 3,060 3,135 2,943 2,959 70,100
2019/11/05 2,910 3,075 2,902 3,020 131,000
2019/11/01 2,996 3,075 2,968 3,030 68,800
2019/10/31 2,957 3,015 2,957 3,000 74,800
2019/10/30 2,922 2,977 2,881 2,947 85,200
2019/10/29 2,984 3,050 2,927 2,935 192,200
2019/10/28 2,816 2,984 2,816 2,943 243,100
2019/10/25 2,705 2,784 2,630 2,766 188,200
2019/10/24 2,598 2,620 2,579 2,600 48,800
2019/10/23 2,571 2,576 2,543 2,570 30,000
2019/10/21 2,522 2,573 2,521 2,564 32,900
2019/10/18 2,554 2,571 2,500 2,526 45,900
2019/10/17 2,571 2,574 2,524 2,554 64,800
2019/10/16 2,612 2,650 2,555 2,555 74,200
2019/10/15 2,614 2,646 2,554 2,578 55,500
2019/10/11 2,616 2,625 2,538 2,586 87,000
2019/10/10 2,664 2,672 2,617 2,625 44,300
2019/10/09 2,636 2,688 2,614 2,677 54,900
2019/10/08 2,650 2,692 2,650 2,662 43,900
2019/10/07 2,643 2,657 2,620 2,648 44,500
2019/10/04 2,600 2,632 2,558 2,622 55,600
2019/10/03 2,622 2,628 2,593 2,619 63,900
2019/10/02 2,628 2,676 2,616 2,648 56,000
2019/10/01 2,629 2,676 2,609 2,659 55,800
2019/09/30 2,598 2,619 2,574 2,601 73,700
2019/09/27 2,594 2,627 2,583 2,623 62,900
2019/09/26 2,688 2,697 2,600 2,607 96,500
2019/09/25 2,696 2,698 2,639 2,671 44,400
2019/09/24 2,674 2,711 2,650 2,696 72,500
2019/09/20 2,658 2,665 2,620 2,650 76,700
2019/09/19 2,578 2,658 2,578 2,638 55,500
2019/09/18 2,556 2,594 2,553 2,574 60,900
2019/09/17 2,570 2,594 2,546 2,560 60,700
2019/09/13 2,557 2,598 2,512 2,558 134,900
2019/09/12 2,585 2,593 2,552 2,557 66,200
2019/09/11 2,565 2,603 2,548 2,590 57,700
2019/09/10 2,552 2,607 2,533 2,572 64,500
2019/09/09 2,550 2,569 2,516 2,550 73,600
2019/09/06 2,599 2,599 2,558 2,559 26,200
2019/09/05 2,551 2,606 2,541 2,577 79,100
2019/09/04 2,605 2,605 2,540 2,545 63,400
2019/09/03 2,633 2,642 2,579 2,628 36,000
2019/09/02 2,638 2,654 2,608 2,633 47,200
2019/08/30 2,627 2,693 2,598 2,665 53,600
2019/08/29 2,606 2,616 2,528 2,577 59,700
2019/08/28 2,633 2,648 2,595 2,616 35,100
2019/08/27 2,635 2,659 2,617 2,633 29,300
2019/08/26 2,592 2,627 2,568 2,620 68,600
2019/08/23 2,773 2,773 2,664 2,670 29,700
2019/08/22 2,791 2,791 2,707 2,723 42,800
2019/08/21 2,763 2,783 2,747 2,761 34,600
2019/08/20 2,740 2,804 2,738 2,773 91,900
2019/08/19 2,653 2,703 2,620 2,690 67,800
2019/08/16 2,700 2,774 2,640 2,659 112,800
2019/08/15 2,698 2,727 2,670 2,710 48,100
2019/08/14 2,780 2,796 2,718 2,748 69,700
2019/08/13 2,828 2,835 2,775 2,782 80,100
2019/08/09 2,850 2,912 2,833 2,878 124,600
2019/08/08 2,846 2,883 2,803 2,850 156,400
2019/08/07 2,761 2,900 2,752 2,845 170,300
2019/08/06 2,590 2,751 2,562 2,721 184,700
2019/08/05 2,645 2,743 2,577 2,684 266,500
2019/08/02 2,483 2,525 2,424 2,449 107,400
2019/08/01 2,484 2,513 2,455 2,513 52,000
2019/07/31 2,485 2,535 2,474 2,486 69,300
2019/07/30 2,478 2,528 2,436 2,525 94,800
2019/07/29 2,437 2,485 2,432 2,478 62,900
2019/07/26 2,437 2,444 2,404 2,418 45,500
2019/07/25 2,487 2,490 2,437 2,437 29,400
2019/07/24 2,460 2,460 2,432 2,444 25,100
2019/07/23 2,436 2,466 2,430 2,461 46,800
2019/07/22 2,422 2,443 2,390 2,436 42,700
2019/07/19 2,381 2,453 2,381 2,450 43,600
2019/07/18 2,423 2,423 2,379 2,391 74,300
2019/07/17 2,429 2,439 2,409 2,423 32,100
2019/07/16 2,466 2,482 2,418 2,450 43,300
2019/07/12 2,454 2,495 2,454 2,477 35,700
2019/07/11 2,460 2,476 2,446 2,452 31,500
2019/07/10 2,400 2,446 2,387 2,431 38,700
2019/07/09 2,442 2,442 2,402 2,412 42,000
2019/07/08 2,498 2,498 2,440 2,440 48,700
2019/07/05 2,485 2,515 2,465 2,498 29,600
2019/07/04 2,495 2,514 2,480 2,489 38,200
2019/07/03 2,503 2,506 2,465 2,495 70,600
2019/07/02 2,463 2,535 2,463 2,521 76,700
2019/07/01 2,400 2,474 2,391 2,468 106,500
2019/06/28 2,386 2,426 2,365 2,373 91,000
2019/06/27 2,325 2,393 2,324 2,386 46,000
2019/06/26 2,336 2,339 2,275 2,325 48,000
2019/06/25 2,320 2,357 2,315 2,330 43,000
2019/06/24 2,304 2,321 2,273 2,313 28,600
2019/06/21 2,329 2,329 2,276 2,310 49,400
2019/06/20 2,329 2,338 2,295 2,326 59,800
2019/06/19 2,268 2,302 2,255 2,279 50,600
2019/06/18 2,301 2,301 2,238 2,244 28,700
2019/06/17 2,328 2,328 2,278 2,299 24,900
2019/06/14 2,311 2,345 2,302 2,329 28,300
2019/06/13 2,333 2,333 2,281 2,295 20,800
2019/06/12 2,345 2,406 2,318 2,332 42,800
2019/06/11 2,337 2,370 2,317 2,345 54,200
2019/06/10 2,248 2,321 2,240 2,313 40,400
2019/06/07 2,190 2,236 2,146 2,220 42,000
2019/06/06 2,205 2,229 2,171 2,190 48,600
2019/06/05 2,207 2,207 2,094 2,176 103,000
2019/06/04 2,240 2,258 2,081 2,180 99,900
2019/06/03 2,280 2,280 2,161 2,240 103,200
2019/05/31 2,376 2,376 2,298 2,307 106,500
2019/05/30 2,389 2,400 2,320 2,374 47,900
2019/05/29 2,525 2,525 2,396 2,425 66,000
2019/05/28 2,560 2,560 2,478 2,542 81,100
2019/05/27 2,543 2,572 2,540 2,560 27,300
2019/05/24 2,490 2,560 2,480 2,543 56,800
2019/05/23 2,417 2,505 2,387 2,491 54,400
2019/05/22 2,454 2,458 2,402 2,422 25,400
2019/05/21 2,450 2,468 2,415 2,453 44,900
2019/05/20 2,403 2,468 2,398 2,456 37,700
2019/05/17 2,360 2,435 2,360 2,404 89,600
2019/05/16 2,258 2,331 2,258 2,320 58,400
2019/05/15 2,195 2,287 2,190 2,269 60,600
2019/05/14 2,100 2,213 2,080 2,195 65,200
2019/05/13 2,235 2,245 2,183 2,193 47,200
2019/05/10 2,231 2,268 2,194 2,226 45,000
2019/05/09 2,277 2,313 2,217 2,241 85,400
2019/05/08 2,228 2,295 2,210 2,277 53,400
2019/05/07 2,285 2,290 2,234 2,250 33,200
2019/04/26 2,249 2,282 2,232 2,275 22,800
2019/04/25 2,280 2,290 2,254 2,271 42,200
2019/04/24 2,281 2,318 2,243 2,269 46,000
2019/04/23 2,271 2,284 2,239 2,259 42,600
2019/04/22 2,280 2,293 2,257 2,262 43,400
2019/04/19 2,327 2,341 2,258 2,279 35,300
2019/04/18 2,397 2,397 2,254 2,296 81,700
2019/04/17 2,372 2,401 2,348 2,377 45,100
2019/04/16 2,371 2,404 2,353 2,371 52,100
2019/04/15 2,306 2,382 2,306 2,376 51,300
2019/04/12 2,280 2,295 2,262 2,287 24,500
2019/04/11 2,306 2,313 2,280 2,286 33,600
2019/04/10 2,309 2,335 2,302 2,329 21,300
2019/04/09 2,304 2,338 2,283 2,311 80,200
2019/04/08 2,393 2,393 2,295 2,300 72,800
2019/04/05 2,410 2,442 2,364 2,369 40,500
2019/04/04 2,401 2,436 2,400 2,421 48,300
2019/04/03 2,333 2,442 2,333 2,402 77,300
2019/04/02 2,425 2,425 2,340 2,373 76,200
2019/04/01 2,391 2,432 2,379 2,392 48,000
2019/03/29 2,327 2,371 2,321 2,356 36,900
2019/03/28 2,275 2,333 2,264 2,304 71,700
2019/03/27 2,280 2,342 2,271 2,325 70,800
2019/03/27 1 -> 2.00 分割
2019/03/26 4,510 4,560 4,435 4,560 39,400
2019/03/25 4,480 4,480 4,415 4,450 23,600
2019/03/22 4,630 4,690 4,560 4,605 38,800
2019/03/20 4,570 4,660 4,570 4,620 28,200
2019/03/19 4,565 4,570 4,505 4,540 36,100
2019/03/18 4,580 4,695 4,530 4,610 38,300
2019/03/15 4,515 4,635 4,440 4,440 132,100
2019/03/14 4,535 4,560 4,485 4,530 27,200
2019/03/13 4,610 4,645 4,525 4,535 28,100
2019/03/12 4,615 4,720 4,615 4,630 31,600
2019/03/11 4,590 4,610 4,545 4,585 28,600
2019/03/08 4,640 4,690 4,580 4,590 41,100
2019/03/07 4,835 4,835 4,710 4,755 47,200
2019/03/06 4,955 5,050 4,855 4,920 55,200
2019/03/05 4,825 4,970 4,805 4,960 31,400
2019/03/04 4,905 4,925 4,875 4,895 22,000
2019/03/01 4,895 4,945 4,850 4,905 25,100
2019/02/28 4,975 5,010 4,885 4,910 37,600
2019/02/27 4,965 5,060 4,950 4,990 58,100
2019/02/26 4,930 4,990 4,890 4,965 28,100
2019/02/25 4,930 4,975 4,880 4,925 23,200
2019/02/22 4,940 4,975 4,890 4,925 24,300
2019/02/21 4,905 4,995 4,885 4,960 40,000
2019/02/20 5,000 5,010 4,920 4,975 38,600
2019/02/19 5,080 5,170 4,985 5,040 155,300
2019/02/18 4,820 4,860 4,690 4,835 47,000
2019/02/15 4,635 4,700 4,570 4,680 20,300
2019/02/14 4,685 4,790 4,665 4,740 25,200
2019/02/13 4,770 4,770 4,655 4,730 26,200
2019/02/12 4,860 5,010 4,715 4,840 63,500
2019/02/08 4,615 4,955 4,615 4,880 165,900
2019/02/07 4,365 4,675 4,360 4,655 79,700
2019/02/06 4,500 4,500 4,325 4,360 42,100
2019/02/05 4,535 4,565 4,395 4,515 80,800
2019/02/04 4,465 4,615 4,275 4,535 162,900
2019/02/01 4,080 4,085 3,935 4,045 49,800
2019/01/31 3,810 3,910 3,780 3,885 25,700
2019/01/30 3,855 3,880 3,780 3,805 26,300
2019/01/29 3,800 3,865 3,735 3,850 27,600
2019/01/28 3,905 3,905 3,780 3,815 37,000
2019/01/25 3,935 3,955 3,880 3,910 14,300
2019/01/24 3,950 3,950 3,875 3,920 7,600
2019/01/23 3,905 3,980 3,875 3,925 14,600
2019/01/22 3,990 4,015 3,915 3,950 13,400
2019/01/21 3,985 4,025 3,935 3,990 25,600
2019/01/18 3,905 4,055 3,905 3,985 44,500
2019/01/17 3,725 3,955 3,710 3,925 39,200
2019/01/16 3,770 3,800 3,720 3,725 8,400
2019/01/15 3,605 3,785 3,560 3,770 21,200
2019/01/11 3,690 3,735 3,625 3,655 16,700
2019/01/10 3,795 3,795 3,650 3,650 22,100
2019/01/09 3,760 3,925 3,760 3,835 35,100
2019/01/08 3,770 3,800 3,650 3,760 40,800
2019/01/07 3,790 3,870 3,695 3,795 43,600
2019/01/04 3,775 3,775 3,600 3,735 32,300

このページの先頭へ