KabuInsight

アルゴグラフィックス

7595
プライム/情報･通信業/ARGO GRAPHICS Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,500.01,527.01,500.01,510.0-13.0-0.85%193,100
2026-03-121,540.01,555.01,516.01,523.0-37.0-2.37%205,400
2026-03-111,569.01,578.01,558.01,560.0+3.0+0.19%125,200
2026-03-101,548.01,578.01,538.01,557.0+22.0+1.43%229,100
2026-03-091,517.01,536.01,493.01,535.0-22.0-1.41%356,300
2026-03-061,550.01,565.01,534.01,557.0-13.0-0.83%215,700
2026-03-051,570.01,590.01,560.01,570.0+36.0+2.35%207,600
2026-03-041,550.01,552.01,500.01,534.0-33.0-2.11%431,700
2026-03-031,600.01,601.01,565.01,567.0-33.0-2.06%248,400
2026-03-021,590.01,607.01,572.01,600.0-6.0-0.37%303,000
2026-02-271,630.01,643.01,601.01,606.0+14.0+0.88%419,300
2026-02-261,599.01,606.01,580.01,592.00.00.00%335,400
2026-02-251,560.01,596.01,552.01,592.0+51.0+3.31%315,300
2026-02-241,550.01,569.01,528.01,541.0+14.0+0.92%259,100
2026-02-201,560.01,560.01,518.01,527.0-46.0-2.92%197,500
2026-02-191,580.01,590.01,569.01,573.0-5.0-0.32%131,800
2026-02-181,576.01,584.01,560.01,578.0+18.0+1.15%154,100
2026-02-171,550.01,567.01,544.01,560.0+13.0+0.84%171,700
2026-02-161,562.01,571.01,544.01,547.0+5.0+0.32%146,600
2026-02-131,570.01,580.01,535.01,542.0-39.0-2.47%213,700
2026-02-121,570.01,605.01,552.01,581.0+1.0+0.06%259,100
2026-02-101,527.01,583.01,527.01,580.0+63.0+4.15%256,000
2026-02-091,514.01,518.01,496.01,517.0+33.0+2.22%286,300
2026-02-061,495.01,498.01,470.01,484.0-24.0-1.59%369,200
2026-02-051,529.01,530.01,500.01,508.0+3.0+0.20%265,100
2026-02-041,500.01,522.01,498.01,505.0-15.0-0.99%250,700
2026-02-031,510.01,546.01,500.01,520.00.00.00%274,200
2026-02-021,439.01,527.01,435.01,520.0+81.0+5.63%604,100
2026-01-301,448.01,458.01,433.01,439.0-17.0-1.17%244,700
2026-01-291,469.01,474.01,444.01,456.0-13.0-0.88%226,300
2026-01-281,492.01,493.01,469.01,469.0-42.0-2.78%162,200
2026-01-271,528.01,535.01,506.01,511.0-24.0-1.56%148,200
2026-01-261,552.01,575.01,517.01,535.0-57.0-3.58%155,900
2026-01-231,586.01,607.01,575.01,592.0+15.0+0.95%150,000
2026-01-221,539.01,584.01,531.01,577.0+46.0+3.00%236,600
2026-01-211,545.01,549.01,521.01,531.0-36.0-2.30%150,200
2026-01-201,575.01,578.01,552.01,567.0-13.0-0.82%149,400
2026-01-191,610.01,612.01,576.01,580.0-30.0-1.86%159,700
2026-01-161,598.01,610.01,572.01,610.0-6.0-0.37%432,700
2026-01-151,609.01,621.01,593.01,616.0+10.0+0.62%262,000
2026-01-141,606.01,613.01,598.01,606.0-3.0-0.19%133,700
2026-01-131,617.01,629.01,602.01,609.0+1.0+0.06%122,500
2026-01-091,594.01,620.01,592.01,608.0+3.0+0.19%152,400
2026-01-081,599.01,623.01,599.01,605.0+6.0+0.38%102,200
2026-01-071,589.01,607.01,583.01,599.0-5.0-0.31%106,800
2026-01-061,600.01,612.01,589.01,604.0+10.0+0.63%122,200
2026-01-051,617.01,626.01,582.01,594.0-27.0-1.67%129,200
2025-12-301,625.01,633.01,607.01,621.0-5.0-0.31%75,900
2025-12-291,648.01,667.01,612.01,626.0-10.0-0.61%113,700
2025-12-261,658.01,658.01,620.01,636.0-22.0-1.33%101,400
2025-12-251,663.01,684.01,648.01,658.0+1.0+0.06%107,600
2025-12-241,647.01,667.01,647.01,657.0+10.0+0.61%78,100
2025-12-231,630.01,656.01,622.01,647.00.00.00%163,200
2025-12-221,675.01,675.01,636.01,647.0-2.0-0.12%84,800
2025-12-191,640.01,660.01,640.01,649.0+3.0+0.18%133,200
2025-12-181,654.01,670.01,641.01,646.0-8.0-0.48%167,300
2025-12-171,677.01,677.01,640.01,654.0-12.0-0.72%109,100
2025-12-161,673.01,690.01,641.01,666.0-38.0-2.23%177,100
2025-12-151,670.01,709.01,665.01,704.0+64.0+3.90%188,100
2025-12-121,614.01,654.01,609.01,640.0+65.0+4.13%276,900
2025-12-111,581.01,600.01,568.01,575.0-6.0-0.38%166,300
2025-12-101,538.01,592.01,536.01,581.0+53.0+3.47%217,800
2025-12-091,561.01,561.01,521.01,528.0-44.0-2.80%160,600
2025-12-081,550.01,578.01,535.01,572.0+22.0+1.42%186,100
2025-12-051,568.01,574.01,547.01,550.0-21.0-1.34%139,400
2025-12-041,549.01,583.01,534.01,571.0+28.0+1.81%206,500
2025-12-031,585.01,591.01,538.01,543.0-50.0-3.14%284,600
2025-12-021,630.01,634.01,586.01,593.0-44.0-2.69%176,000
2025-12-011,648.01,656.01,621.01,637.0-14.0-0.85%141,600
2025-11-281,612.01,664.01,603.01,651.0+51.0+3.19%246,100
2025-11-271,600.01,610.01,591.01,600.0+18.0+1.14%146,000
2025-11-261,578.01,588.01,562.01,582.0+5.0+0.32%148,100
2025-11-251,556.01,583.01,538.01,577.0+25.0+1.61%245,100
2025-11-211,486.01,556.01,482.01,552.0+84.0+5.72%347,300
2025-11-201,450.01,476.01,445.01,468.0+16.0+1.10%228,800
2025-11-191,469.01,482.01,445.01,452.0-33.0-2.22%305,400
2025-11-181,521.01,539.01,468.01,485.0+71.0+5.02%802,900
2025-11-171,413.01,424.01,401.01,414.0+8.0+0.57%117,400
2025-11-141,404.01,416.01,400.01,406.0+3.0+0.21%136,100
2025-11-131,410.01,416.01,403.01,403.0+3.0+0.21%102,500
2025-11-121,400.01,409.01,389.01,400.00.00.00%101,600
2025-11-111,386.01,405.01,368.01,400.0+12.0+0.86%167,300
2025-11-101,436.01,436.01,374.01,388.0-37.0-2.60%193,600
2025-11-071,410.01,426.01,407.01,425.0+3.0+0.21%145,200
2025-11-061,407.01,439.01,405.01,422.0+25.0+1.79%216,600
2025-11-051,391.01,399.01,362.01,397.0+6.0+0.43%227,400
2025-11-041,376.01,397.01,360.01,391.0+22.0+1.61%300,600
2025-10-311,354.01,379.01,314.01,369.0+33.0+2.47%283,800
2025-10-301,374.01,382.01,336.01,336.0-24.0-1.76%694,200
2025-10-291,323.01,362.01,294.01,360.0+45.0+3.42%464,100
2025-10-281,351.01,352.01,313.01,315.0-38.0-2.81%118,100
2025-10-271,350.01,362.01,335.01,353.0+18.0+1.35%124,100
2025-10-241,345.01,345.01,332.01,335.0-10.0-0.74%99,300
2025-10-231,330.01,357.01,327.01,345.0+11.0+0.82%154,300
2025-10-221,336.01,344.01,328.01,334.0+1.0+0.08%93,700
2025-10-211,333.01,343.01,323.01,333.0+3.0+0.23%173,000
2025-10-201,330.01,342.01,315.01,330.0+17.0+1.29%106,500
2025-10-171,313.01,323.01,302.01,313.0-10.0-0.76%94,900
2025-10-161,320.01,330.01,317.01,323.0+4.0+0.30%119,600
2025-10-151,317.01,329.01,313.01,319.0+15.0+1.15%147,100
2025-10-141,331.01,348.01,293.01,304.0-42.0-3.12%209,300
2025-10-101,369.01,380.01,341.01,346.0-42.0-3.03%231,200
2025-10-091,380.01,396.01,374.01,388.0+5.0+0.36%168,000
2025-10-081,380.01,413.01,371.01,383.0-8.0-0.58%267,200
2025-10-071,350.01,395.01,334.01,391.0+32.0+2.35%364,700
2025-10-061,349.01,366.01,341.01,359.0+39.0+2.95%278,000
2025-10-031,289.01,327.01,277.01,320.0+29.0+2.25%239,100
2025-10-021,268.01,310.01,257.01,291.0+53.0+4.28%628,100
2025-10-011,231.01,241.01,209.01,238.00.00.00%212,600
2025-09-301,231.01,239.01,226.01,238.0+13.0+1.06%198,000
2025-09-291,237.01,248.01,223.01,225.0-47.5-3.73%150,800
2025-09-261,252.51,275.01,252.51,272.5+17.5+1.39%236,800
2025-09-251,255.01,262.51,247.51,255.0+13.8+1.11%171,600
2025-09-241,231.31,247.51,228.81,241.3+12.5+1.02%218,400
2025-09-221,255.01,265.01,228.81,228.8-26.3-2.09%261,600
2025-09-191,272.51,272.51,252.51,255.0-17.5-1.38%471,200
2025-09-181,265.01,277.51,247.51,272.5+7.5+0.59%254,800
2025-09-171,275.01,275.01,250.01,265.0-2.5-0.20%229,200
2025-09-161,260.01,272.51,252.51,267.5+10.0+0.80%129,200
2025-09-121,257.51,272.51,248.81,257.5——302,800

直近120営業日分を表示