7595 (株)アルゴグラフィックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4,810 | 4,960 | 4,800 | 4,950 | 75,000 | 4,950 |
| 2025-02-04 | 4,845 | 4,925 | 4,725 | 4,795 | 73,200 | 4,795 |
| 2025-02-03 | 4,865 | 4,970 | 4,830 | 4,845 | 98,300 | 4,845 |
| 2025-01-31 | 4,900 | 4,955 | 4,870 | 4,935 | 76,600 | 4,935 |
| 2025-01-30 | 4,850 | 4,925 | 4,850 | 4,905 | 66,000 | 4,905 |
| 2025-01-29 | 4,905 | 4,920 | 4,850 | 4,875 | 57,400 | 4,875 |
| 2025-01-28 | 4,795 | 4,950 | 4,795 | 4,915 | 51,700 | 4,915 |
| 2025-01-27 | 4,850 | 4,910 | 4,795 | 4,865 | 44,200 | 4,865 |
| 2025-01-24 | 4,805 | 4,910 | 4,765 | 4,845 | 42,000 | 4,845 |
| 2025-01-23 | 4,710 | 4,755 | 4,660 | 4,750 | 29,100 | 4,750 |
| 2025-01-22 | 4,680 | 4,710 | 4,660 | 4,685 | 29,800 | 4,685 |
| 2025-01-21 | 4,650 | 4,695 | 4,615 | 4,665 | 32,100 | 4,665 |
| 2025-01-20 | 4,540 | 4,640 | 4,540 | 4,600 | 24,600 | 4,600 |
| 2025-01-17 | 4,515 | 4,580 | 4,490 | 4,540 | 40,400 | 4,540 |
| 2025-01-16 | 4,645 | 4,645 | 4,505 | 4,525 | 33,600 | 4,525 |
| 2025-01-15 | 4,525 | 4,590 | 4,515 | 4,575 | 31,500 | 4,575 |
| 2025-01-14 | 4,660 | 4,750 | 4,510 | 4,545 | 53,400 | 4,545 |
| 2025-01-10 | 4,790 | 4,850 | 4,680 | 4,685 | 33,400 | 4,685 |
| 2025-01-09 | 4,780 | 4,795 | 4,695 | 4,790 | 41,100 | 4,790 |
| 2025-01-08 | 4,840 | 4,840 | 4,720 | 4,755 | 44,000 | 4,755 |
| 2025-01-07 | 4,800 | 4,840 | 4,720 | 4,830 | 77,100 | 4,830 |
| 2025-01-06 | 5,130 | 5,150 | 4,845 | 4,870 | 50,700 | 4,870 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株