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) |
昨年来高値 | 昨年来安値 |
---|---|
4,445 (24/03/18) | 2,989 (23/10/24) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 4,285 | 4,325 | 4,250 | 4,300 | +55 | +1.3 | 28,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,395 | 4,395 | 4,190 | 4,245 | -100 | -2.3 | 68,500 |
3/27 | 4,395 | 4,395 | 4,325 | 4,345 | -50 | -1.1 | 43,400 |
3/26 | 4,315 | 4,415 | 4,300 | 4,395 | +55 | +1.3 | 34,100 |
3/25 | 4,410 | 4,435 | 4,320 | 4,340 | -90 | -2.0 | 31,900 |
3/22 | 4,385 | 4,435 | 4,365 | 4,430 | +80 | +1.8 | 26,800 |
3/21 | 4,390 | 4,405 | 4,310 | 4,350 | +10 | +0.2 | 35,900 |
3/19 | 4,385 | 4,390 | 4,280 | 4,340 | -60 | -1.4 | 25,700 |
3/18 | 4,370 | 4,445 | 4,350 | 4,400 | +60 | +1.4 | 47,500 |
3/15 | 4,380 | 4,395 | 4,310 | 4,340 | -40 | -0.9 | 26,600 |
3/14 | 4,305 | 4,390 | 4,295 | 4,380 | +75 | +1.7 | 35,700 |
3/13 | 4,335 | 4,400 | 4,255 | 4,305 | -10 | -0.2 | 42,400 |
3/12 | 4,205 | 4,315 | 4,185 | 4,315 | +130 | +3.1 | 37,600 |
3/11 | 4,020 | 4,190 | 4,020 | 4,185 | +125 | +3.1 | 37,500 |
3/8 | 4,050 | 4,125 | 4,030 | 4,060 | -40 | -1.0 | 77,400 |
3/7 | 4,120 | 4,130 | 4,070 | 4,100 | -20 | -0.5 | 33,500 |
3/6 | 4,110 | 4,185 | 4,105 | 4,120 | -60 | -1.4 | 47,400 |
3/5 | 4,195 | 4,195 | 4,135 | 4,180 | -25 | -0.6 | 35,000 |
3/4 | 4,300 | 4,300 | 4,185 | 4,205 | -110 | -2.6 | 42,000 |
3/1 | 4,290 | 4,360 | 4,270 | 4,315 | +20 | +0.5 | 43,400 |
2/29 | 4,375 | 4,375 | 4,245 | 4,295 | -70 | -1.6 | 46,900 |
2/28 | 4,260 | 4,375 | 4,260 | 4,365 | +90 | +2.1 | 48,500 |
2/27 | 4,225 | 4,300 | 4,200 | 4,275 | +30 | +0.7 | 39,700 |
2/26 | 4,180 | 4,280 | 4,180 | 4,245 | +35 | +0.8 | 32,100 |
2/22 | 4,245 | 4,245 | 4,190 | 4,210 | +10 | +0.2 | 31,400 |
2/21 | 4,265 | 4,325 | 4,170 | 4,200 | -115 | -2.7 | 30,300 |
2/20 | 4,290 | 4,350 | 4,275 | 4,315 | +90 | +2.1 | 36,800 |
2/19 | 4,225 | 4,255 | 4,200 | 4,225 | +35 | +0.8 | 37,400 |
2/16 | 4,125 | 4,205 | 4,115 | 4,190 | +65 | +1.6 | 39,100 |
2/15 | 4,175 | 4,195 | 4,115 | 4,125 | -85 | -2.0 | 51,300 |
2/14 | 4,205 | 4,225 | 4,175 | 4,210 | -65 | -1.5 | 40,600 |
▶︎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