7595東証P貸借
業種 情報・通信業
アルゴグラフィックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,445 (24/03/18) | 2,989 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,445 (24/03/18) | 3,630 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,070 | 4,130 | 4,030 | 4,100 | +45 | +1.1 | 13,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,030 | 4,085 | 3,995 | 4,055 | +25 | +0.6 | 25,900 |
| 5/21 | 4,020 | 4,100 | 4,020 | 4,030 | +20 | +0.5 | 19,300 |
| 5/20 | 3,960 | 4,040 | 3,960 | 4,010 | +50 | +1.3 | 21,300 |
| 5/17 | 3,980 | 4,000 | 3,915 | 3,960 | 0 | 0.0 | 19,700 |
| 5/16 | 3,925 | 3,985 | 3,910 | 3,960 | +35 | +0.9 | 24,900 |
| 5/15 | 4,025 | 4,025 | 3,905 | 3,925 | -65 | -1.6 | 23,700 |
| 5/14 | 3,985 | 4,010 | 3,925 | 3,990 | +5 | +0.1 | 47,000 |
| 5/13 | 4,115 | 4,130 | 3,935 | 3,985 | -170 | -4.1 | 47,000 |
| 5/10 | 4,200 | 4,230 | 4,135 | 4,155 | -10 | -0.2 | 32,900 |
| 5/9 | 4,135 | 4,220 | 4,105 | 4,165 | +45 | +1.1 | 35,700 |
| 5/8 | 4,045 | 4,130 | 4,045 | 4,120 | +15 | +0.4 | 28,400 |
| 5/7 | 4,030 | 4,120 | 4,030 | 4,105 | +75 | +1.9 | 24,700 |
| 5/2 | 4,010 | 4,045 | 3,995 | 4,030 | +5 | +0.1 | 12,100 |
| 5/1 | 4,060 | 4,060 | 3,995 | 4,025 | -30 | -0.7 | 11,900 |
| 4/30 | 4,000 | 4,070 | 3,985 | 4,055 | +80 | +2.0 | 22,800 |
| 4/26 | 3,935 | 4,020 | 3,875 | 3,975 | -30 | -0.8 | 42,500 |
| 4/25 | 4,025 | 4,070 | 3,985 | 4,005 | -35 | -0.9 | 23,600 |
| 4/24 | 4,050 | 4,075 | 4,040 | 4,040 | 0 | 0.0 | 25,400 |
| 4/23 | 4,010 | 4,045 | 3,995 | 4,040 | +50 | +1.3 | 15,300 |
| 4/22 | 3,960 | 4,010 | 3,950 | 3,990 | +70 | +1.8 | 16,000 |
| 4/19 | 3,930 | 3,970 | 3,865 | 3,920 | -55 | -1.4 | 36,400 |
| 4/18 | 3,890 | 4,000 | 3,890 | 3,975 | +80 | +2.1 | 33,900 |
| 4/17 | 3,880 | 3,930 | 3,845 | 3,895 | 0 | 0.0 | 38,700 |
| 4/16 | 3,910 | 3,910 | 3,875 | 3,895 | -80 | -2.0 | 35,000 |
| 4/15 | 4,020 | 4,020 | 3,960 | 3,975 | -95 | -2.3 | 27,800 |
| 4/12 | 4,120 | 4,150 | 4,055 | 4,070 | -45 | -1.1 | 45,400 |
| 4/11 | 4,065 | 4,125 | 4,055 | 4,115 | -5 | -0.1 | 23,300 |
| 4/10 | 4,190 | 4,200 | 4,110 | 4,120 | -60 | -1.4 | 25,000 |
| 4/9 | 4,200 | 4,205 | 4,165 | 4,180 | -20 | -0.5 | 19,500 |
| 4/8 | 4,180 | 4,210 | 4,175 | 4,200 | +60 | +1.5 | 32,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて