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
2026/03/04 1,550 1,552 1,500 1,534 431,700
2026/03/03 1,600 1,601 1,565 1,567 248,400
2026/03/02 1,590 1,607 1,572 1,600 303,000
2026/02/27 1,630 1,643 1,601 1,606 419,300
2026/02/26 1,599 1,606 1,580 1,592 335,400
2026/02/25 1,560 1,596 1,552 1,592 315,300
2026/02/24 1,550 1,569 1,528 1,541 259,100
2026/02/20 1,560 1,560 1,518 1,527 197,500
2026/02/19 1,580 1,590 1,569 1,573 131,800
2026/02/18 1,576 1,584 1,560 1,578 154,100
2026/02/17 1,550 1,567 1,544 1,560 171,700
2026/02/16 1,562 1,571 1,544 1,547 146,600
2026/02/13 1,570 1,580 1,535 1,542 213,700
2026/02/12 1,570 1,605 1,552 1,581 259,100
2026/02/10 1,527 1,583 1,527 1,580 256,000
2026/02/09 1,514 1,518 1,496 1,517 286,300
2026/02/06 1,495 1,498 1,470 1,484 369,200
2026/02/05 1,529 1,530 1,500 1,508 265,100
2026/02/04 1,500 1,522 1,498 1,505 250,700
2026/02/03 1,510 1,546 1,500 1,520 274,200
2026/02/02 1,439 1,527 1,435 1,520 604,100
2026/01/30 1,448 1,458 1,433 1,439 244,700
2026/01/29 1,469 1,474 1,444 1,456 226,300
2026/01/28 1,492 1,493 1,469 1,469 162,200
2026/01/27 1,528 1,535 1,506 1,511 148,200
2026/01/26 1,552 1,575 1,517 1,535 155,900
2026/01/23 1,586 1,607 1,575 1,592 150,000
2026/01/22 1,539 1,584 1,531 1,577 236,600
2026/01/21 1,545 1,549 1,521 1,531 150,200
2026/01/20 1,575 1,578 1,552 1,567 149,400
2026/01/19 1,610 1,612 1,576 1,580 159,700
2026/01/16 1,598 1,610 1,572 1,610 432,700
2026/01/15 1,609 1,621 1,593 1,616 262,000
2026/01/14 1,606 1,613 1,598 1,606 133,700
2026/01/13 1,617 1,629 1,602 1,609 122,500
2026/01/09 1,594 1,620 1,592 1,608 152,400
2026/01/08 1,599 1,623 1,599 1,605 102,200
2026/01/07 1,589 1,607 1,583 1,599 106,800
2026/01/06 1,600 1,612 1,589 1,604 122,200
2026/01/05 1,617 1,626 1,582 1,594 129,200

このページの先頭へ