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
2026/06/02 1,260 1,265 1,242 1,261 263,000
2026/06/01 1,295 1,300 1,258 1,270 220,200
2026/05/29 1,307 1,315 1,297 1,297 176,000
2026/05/28 1,300 1,321 1,296 1,307 209,200
2026/05/27 1,292 1,316 1,292 1,300 323,300
2026/05/26 1,300 1,301 1,278 1,289 217,000
2026/05/25 1,328 1,330 1,293 1,301 211,400
2026/05/22 1,344 1,349 1,320 1,322 178,700
2026/05/21 1,353 1,364 1,349 1,355 200,700
2026/05/20 1,369 1,376 1,317 1,341 357,500
2026/05/19 1,350 1,382 1,345 1,369 316,500
2026/05/18 1,328 1,349 1,313 1,323 478,400
2026/05/15 1,384 1,386 1,361 1,373 174,900
2026/05/14 1,393 1,393 1,365 1,384 275,500
2026/05/13 1,359 1,396 1,359 1,388 206,300
2026/05/12 1,351 1,368 1,349 1,359 182,900
2026/05/11 1,358 1,375 1,355 1,356 210,500
2026/05/08 1,342 1,360 1,330 1,356 253,600
2026/05/07 1,350 1,355 1,331 1,341 567,100
2026/05/01 1,340 1,346 1,335 1,338 155,700
2026/04/30 1,355 1,357 1,339 1,346 293,400
2026/04/28 1,370 1,377 1,363 1,370 247,400
2026/04/27 1,390 1,392 1,367 1,379 352,300
2026/04/24 1,420 1,421 1,395 1,400 162,800
2026/04/23 1,431 1,432 1,397 1,409 174,900
2026/04/22 1,442 1,460 1,435 1,440 144,200
2026/04/21 1,455 1,461 1,445 1,449 123,000
2026/04/20 1,478 1,478 1,441 1,445 150,300
2026/04/17 1,475 1,483 1,468 1,471 132,100
2026/04/16 1,480 1,500 1,466 1,476 196,000
2026/04/15 1,471 1,476 1,455 1,459 206,800
2026/04/14 1,473 1,478 1,458 1,459 134,100
2026/04/13 1,458 1,465 1,447 1,456 150,000
2026/04/10 1,471 1,475 1,452 1,458 178,100
2026/04/09 1,503 1,508 1,478 1,478 141,600
2026/04/08 1,516 1,516 1,498 1,512 174,200
2026/04/07 1,485 1,494 1,464 1,486 266,500
2026/04/06 1,471 1,484 1,471 1,482 116,100
2026/04/03 1,475 1,485 1,464 1,471 79,300
2026/03/27 1,515 1,536 1,510 1,520 276,500
2026/03/26 1,524 1,524 1,505 1,518 195,200
2026/03/25 1,517 1,541 1,517 1,520 237,900
2026/03/24 1,490 1,503 1,486 1,499 152,900
2026/03/23 1,488 1,493 1,441 1,459 328,900
2026/03/19 1,509 1,518 1,493 1,495 245,500
2026/03/18 1,509 1,534 1,503 1,532 251,700
2026/03/17 1,502 1,516 1,498 1,500 102,000
2026/03/16 1,510 1,513 1,495 1,500 240,800
2026/03/13 1,500 1,527 1,500 1,510 193,100
2026/03/12 1,540 1,555 1,516 1,523 205,400
2026/03/11 1,569 1,578 1,558 1,560 125,200
2026/03/10 1,548 1,578 1,538 1,557 229,100
2026/03/09 1,517 1,536 1,493 1,535 356,300
2026/03/06 1,550 1,565 1,534 1,557 215,700
2026/03/05 1,570 1,590 1,560 1,570 207,600
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