7595 (株)アルゴグラフィックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,010 | 4,045 | 3,995 | 4,030 | 12,100 | 4,030 |
| 2024-05-01 | 4,060 | 4,060 | 3,995 | 4,025 | 11,900 | 4,025 |
| 2024-04-30 | 4,000 | 4,070 | 3,985 | 4,055 | 22,800 | 4,055 |
| 2024-04-26 | 3,935 | 4,020 | 3,875 | 3,975 | 42,500 | 3,975 |
| 2024-04-25 | 4,025 | 4,070 | 3,985 | 4,005 | 23,600 | 4,005 |
| 2024-04-24 | 4,050 | 4,075 | 4,040 | 4,040 | 25,400 | 4,040 |
| 2024-04-23 | 4,010 | 4,045 | 3,995 | 4,040 | 15,300 | 4,040 |
| 2024-04-22 | 3,960 | 4,010 | 3,950 | 3,990 | 16,000 | 3,990 |
| 2024-04-19 | 3,930 | 3,970 | 3,865 | 3,920 | 36,400 | 3,920 |
| 2024-04-18 | 3,890 | 4,000 | 3,890 | 3,975 | 33,900 | 3,975 |
| 2024-04-17 | 3,880 | 3,930 | 3,845 | 3,895 | 38,700 | 3,895 |
| 2024-04-16 | 3,910 | 3,910 | 3,875 | 3,895 | 35,000 | 3,895 |
| 2024-04-15 | 4,020 | 4,020 | 3,960 | 3,975 | 27,800 | 3,975 |
| 2024-04-12 | 4,120 | 4,150 | 4,055 | 4,070 | 45,400 | 4,070 |
| 2024-04-11 | 4,065 | 4,125 | 4,055 | 4,115 | 23,300 | 4,115 |
| 2024-04-10 | 4,190 | 4,200 | 4,110 | 4,120 | 25,000 | 4,120 |
| 2024-04-09 | 4,200 | 4,205 | 4,165 | 4,180 | 19,500 | 4,180 |
| 2024-04-08 | 4,180 | 4,210 | 4,175 | 4,200 | 32,400 | 4,200 |
| 2024-04-05 | 4,130 | 4,165 | 4,100 | 4,140 | 53,800 | 4,140 |
| 2024-04-04 | 4,165 | 4,220 | 4,160 | 4,180 | 32,300 | 4,180 |
| 2024-04-03 | 4,165 | 4,245 | 4,165 | 4,190 | 28,700 | 4,190 |
| 2024-04-02 | 4,275 | 4,275 | 4,190 | 4,235 | 23,800 | 4,235 |
| 2024-04-01 | 4,330 | 4,330 | 4,240 | 4,280 | 17,100 | 4,280 |
| 2024-03-29 | 4,285 | 4,325 | 4,250 | 4,300 | 28,900 | 4,300 |
| 2024-03-28 | 4,395 | 4,395 | 4,190 | 4,245 | 68,500 | 4,245 |
| 2024-03-27 | 4,395 | 4,395 | 4,325 | 4,345 | 43,400 | 4,345 |
| 2024-03-26 | 4,315 | 4,415 | 4,300 | 4,395 | 34,100 | 4,395 |
| 2024-03-25 | 4,410 | 4,435 | 4,320 | 4,340 | 31,900 | 4,340 |
| 2024-03-22 | 4,385 | 4,435 | 4,365 | 4,430 | 26,800 | 4,430 |
| 2024-03-21 | 4,390 | 4,405 | 4,310 | 4,350 | 35,900 | 4,350 |
| 2024-03-19 | 4,385 | 4,390 | 4,280 | 4,340 | 25,700 | 4,340 |
| 2024-03-18 | 4,370 | 4,445 | 4,350 | 4,400 | 47,500 | 4,400 |
| 2024-03-15 | 4,380 | 4,395 | 4,310 | 4,340 | 26,600 | 4,340 |
| 2024-03-14 | 4,305 | 4,390 | 4,295 | 4,380 | 35,700 | 4,380 |
| 2024-03-13 | 4,335 | 4,400 | 4,255 | 4,305 | 42,400 | 4,305 |
| 2024-03-12 | 4,205 | 4,315 | 4,185 | 4,315 | 37,600 | 4,315 |
| 2024-03-11 | 4,020 | 4,190 | 4,020 | 4,185 | 37,500 | 4,185 |
| 2024-03-08 | 4,050 | 4,125 | 4,030 | 4,060 | 77,400 | 4,060 |
| 2024-03-07 | 4,120 | 4,130 | 4,070 | 4,100 | 33,500 | 4,100 |
| 2024-03-06 | 4,110 | 4,185 | 4,105 | 4,120 | 47,400 | 4,120 |
| 2024-03-05 | 4,195 | 4,195 | 4,135 | 4,180 | 35,000 | 4,180 |
| 2024-03-04 | 4,300 | 4,300 | 4,185 | 4,205 | 42,000 | 4,205 |
| 2024-03-01 | 4,290 | 4,360 | 4,270 | 4,315 | 43,400 | 4,315 |
| 2024-02-29 | 4,375 | 4,375 | 4,245 | 4,295 | 46,900 | 4,295 |
| 2024-02-28 | 4,260 | 4,375 | 4,260 | 4,365 | 48,500 | 4,365 |
| 2024-02-27 | 4,225 | 4,300 | 4,200 | 4,275 | 39,700 | 4,275 |
| 2024-02-26 | 4,180 | 4,280 | 4,180 | 4,245 | 32,100 | 4,245 |
| 2024-02-22 | 4,245 | 4,245 | 4,190 | 4,210 | 31,400 | 4,210 |
| 2024-02-21 | 4,265 | 4,325 | 4,170 | 4,200 | 30,300 | 4,200 |
| 2024-02-20 | 4,290 | 4,350 | 4,275 | 4,315 | 36,800 | 4,315 |
| 2024-02-19 | 4,225 | 4,255 | 4,200 | 4,225 | 37,400 | 4,225 |
| 2024-02-16 | 4,125 | 4,205 | 4,115 | 4,190 | 39,100 | 4,190 |
| 2024-02-15 | 4,175 | 4,195 | 4,115 | 4,125 | 51,300 | 4,125 |
| 2024-02-14 | 4,205 | 4,225 | 4,175 | 4,210 | 40,600 | 4,210 |
| 2024-02-13 | 4,200 | 4,285 | 4,195 | 4,275 | 40,300 | 4,275 |
| 2024-02-09 | 4,285 | 4,295 | 4,155 | 4,155 | 45,100 | 4,155 |
| 2024-02-08 | 4,140 | 4,255 | 4,125 | 4,240 | 41,700 | 4,240 |
| 2024-02-07 | 4,155 | 4,185 | 4,130 | 4,150 | 31,600 | 4,150 |
| 2024-02-06 | 4,220 | 4,230 | 4,190 | 4,200 | 34,300 | 4,200 |
| 2024-02-05 | 4,295 | 4,295 | 4,220 | 4,220 | 35,600 | 4,220 |
| 2024-02-02 | 4,240 | 4,300 | 4,215 | 4,280 | 44,200 | 4,280 |
| 2024-02-01 | 4,320 | 4,385 | 4,230 | 4,240 | 74,800 | 4,240 |
| 2024-01-31 | 4,240 | 4,360 | 4,220 | 4,355 | 90,000 | 4,355 |
| 2024-01-30 | 4,395 | 4,395 | 4,265 | 4,285 | 88,800 | 4,285 |
| 2024-01-29 | 4,300 | 4,430 | 4,250 | 4,330 | 358,200 | 4,330 |
| 2024-01-26 | 3,940 | 4,000 | 3,920 | 3,960 | 93,200 | 3,960 |
| 2024-01-25 | 3,840 | 3,935 | 3,840 | 3,900 | 65,800 | 3,900 |
| 2024-01-24 | 3,800 | 3,835 | 3,760 | 3,770 | 31,100 | 3,770 |
| 2024-01-23 | 3,850 | 3,860 | 3,785 | 3,800 | 31,700 | 3,800 |
| 2024-01-22 | 3,815 | 3,850 | 3,815 | 3,825 | 30,800 | 3,825 |
| 2024-01-19 | 3,700 | 3,765 | 3,700 | 3,745 | 30,200 | 3,745 |
| 2024-01-18 | 3,720 | 3,785 | 3,720 | 3,720 | 26,100 | 3,720 |
| 2024-01-17 | 3,780 | 3,820 | 3,705 | 3,725 | 39,900 | 3,725 |
| 2024-01-16 | 3,900 | 3,905 | 3,775 | 3,780 | 35,300 | 3,780 |
| 2024-01-15 | 3,900 | 3,940 | 3,865 | 3,910 | 31,700 | 3,910 |
| 2024-01-12 | 3,885 | 3,905 | 3,860 | 3,885 | 34,900 | 3,885 |
| 2024-01-11 | 3,865 | 3,885 | 3,830 | 3,860 | 39,200 | 3,860 |
| 2024-01-10 | 3,810 | 3,860 | 3,800 | 3,840 | 38,500 | 3,840 |
| 2024-01-09 | 3,800 | 3,835 | 3,780 | 3,810 | 35,700 | 3,810 |
| 2024-01-05 | 3,725 | 3,785 | 3,715 | 3,770 | 33,400 | 3,770 |
| 2024-01-04 | 3,650 | 3,740 | 3,630 | 3,715 | 32,500 | 3,715 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株
