アゴーラホスピタリティーグループ(9704)の株価時系列情報
アゴーラホスピタリティーグループ(9704)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 115 | 117 | 114 | 117 | 39,394 |
1984/12/27 | 118 | 118 | 114 | 118 | 51,515 |
1984/12/26 | 114 | 119 | 114 | 114 | 139,394 |
1984/12/25 | 113 | 114 | 112 | 114 | 66,667 |
1984/12/24 | 113 | 113 | 112 | 113 | 42,424 |
1984/12/22 | 113 | 114 | 112 | 112 | 63,636 |
1984/12/21 | 112 | 114 | 112 | 114 | 81,818 |
1984/12/19 | 113 | 114 | 112 | 112 | 72,727 |
1984/12/18 | 114 | 114 | 112 | 112 | 24,242 |
1984/12/17 | 117 | 118 | 115 | 115 | 63,636 |
1984/12/15 | 116 | 116 | 115 | 115 | 48,485 |
1984/12/14 | 115 | 118 | 115 | 116 | 48,485 |
1984/12/13 | 116 | 118 | 116 | 118 | 60,606 |
1984/12/12 | 116 | 116 | 116 | 116 | 15,152 |
1984/12/11 | 116 | 118 | 116 | 116 | 63,636 |
1984/12/10 | 118 | 118 | 116 | 118 | 30,303 |
1984/12/07 | 118 | 119 | 116 | 118 | 100,000 |
1984/12/06 | 113 | 118 | 112 | 118 | 72,727 |
1984/12/05 | 113 | 113 | 112 | 112 | 27,273 |
1984/12/04 | 113 | 113 | 112 | 112 | 93,939 |
1984/12/03 | 113 | 113 | 113 | 113 | 15,152 |
1984/11/30 | 112 | 112 | 112 | 112 | 30,303 |
1984/11/29 | 112 | 112 | 112 | 112 | 63,636 |
1984/11/28 | 114 | 114 | 112 | 112 | 9,091 |
1984/11/27 | 114 | 117 | 112 | 112 | 57,576 |
1984/11/26 | 115 | 115 | 114 | 114 | 12,121 |
1984/11/24 | 118 | 118 | 115 | 115 | 15,152 |
1984/11/22 | 118 | 118 | 114 | 114 | 128,283 |
1984/11/21 | 117 | 118 | 114 | 118 | 203,030 |
1984/11/20 | 112 | 118 | 111 | 114 | 169,697 |
1984/11/19 | 111 | 111 | 111 | 111 | 30,303 |
1984/11/17 | 111 | 113 | 111 | 111 | 93,939 |
1984/11/16 | 111 | 114 | 111 | 111 | 24,242 |
1984/11/15 | 113 | 113 | 110 | 110 | 39,394 |
1984/11/14 | 110 | 110 | 110 | 110 | 33,333 |
1984/11/13 | 113 | 114 | 109 | 109 | 42,424 |
1984/11/12 | 114 | 114 | 113 | 114 | 51,515 |
1984/11/09 | 114 | 114 | 112 | 112 | 145,455 |
1984/11/08 | 114 | 114 | 110 | 114 | 63,636 |
1984/11/07 | 118 | 118 | 113 | 114 | 42,424 |
1984/11/06 | 109 | 110 | 108 | 108 | 66,667 |
1984/11/05 | 105 | 106 | 105 | 106 | 109,091 |
1984/11/02 | 106 | 106 | 105 | 105 | 121,212 |
1984/11/01 | 105 | 105 | 105 | 105 | 36,364 |
1984/10/31 | 105 | 105 | 104 | 105 | 63,636 |
1984/10/29 | 104 | 104 | 104 | 104 | 57,576 |
1984/10/26 | 105 | 105 | 105 | 105 | 6,061 |
1984/10/24 | 108 | 108 | 104 | 107 | 45,455 |
1984/10/23 | 104 | 108 | 104 | 108 | 48,485 |
1984/10/22 | 104 | 104 | 104 | 104 | 27,273 |
1984/10/20 | 102 | 104 | 101 | 104 | 51,515 |
1984/10/18 | 101 | 101 | 100 | 101 | 78,788 |
1984/10/17 | 104 | 104 | 104 | 104 | 63,636 |
1984/10/16 | 105 | 105 | 104 | 104 | 24,242 |
1984/10/15 | 105 | 105 | 105 | 105 | 27,273 |
1984/10/12 | 105 | 105 | 105 | 105 | 18,182 |
1984/10/11 | 104 | 105 | 104 | 105 | 24,242 |
1984/10/09 | 108 | 108 | 104 | 104 | 109,091 |
1984/10/06 | 107 | 108 | 107 | 108 | 51,515 |
1984/10/03 | 108 | 108 | 107 | 107 | 18,182 |
1984/10/02 | 109 | 110 | 107 | 107 | 78,788 |
1984/09/27 | 110 | 114 | 109 | 110 | 33,333 |
1984/09/26 | 112 | 113 | 111 | 111 | 12,121 |
1984/09/25 | 110 | 114 | 110 | 111 | 36,364 |
1984/09/21 | 113 | 114 | 113 | 113 | 42,424 |
1984/09/20 | 114 | 114 | 113 | 113 | 30,303 |
1984/09/19 | 111 | 117 | 111 | 114 | 57,576 |
1984/09/18 | 111 | 114 | 109 | 109 | 78,788 |
1984/09/17 | 109 | 110 | 109 | 109 | 78,788 |
1984/09/14 | 110 | 110 | 109 | 109 | 30,303 |
1984/09/13 | 109 | 110 | 109 | 110 | 69,697 |
1984/09/12 | 110 | 111 | 109 | 111 | 106,061 |
1984/09/11 | 111 | 111 | 110 | 111 | 39,394 |
1984/09/10 | 112 | 112 | 111 | 111 | 36,364 |
1984/09/07 | 112 | 112 | 112 | 112 | 9,091 |
1984/09/06 | 112 | 112 | 111 | 111 | 69,697 |
1984/08/31 | 112 | 114 | 112 | 114 | 27,273 |
1984/08/30 | 112 | 112 | 112 | 112 | 24,242 |
1984/08/29 | 112 | 118 | 111 | 111 | 112,121 |
1984/08/28 | 118 | 118 | 110 | 111 | 69,697 |
1984/08/27 | 119 | 120 | 118 | 120 | 69,697 |
1984/08/25 | 109 | 109 | 109 | 109 | 257,576 |
1984/08/24 | 113 | 113 | 113 | 113 | 9,091 |
1984/08/23 | 114 | 114 | 113 | 113 | 24,242 |
1984/08/22 | 117 | 118 | 117 | 117 | 12,121 |
1984/08/21 | 119 | 119 | 119 | 119 | 18,182 |
1984/08/20 | 119 | 119 | 113 | 113 | 103,030 |
1984/08/18 | 113 | 118 | 113 | 118 | 18,182 |
1984/08/17 | 114 | 114 | 111 | 111 | 51,515 |
1984/08/15 | 115 | 115 | 115 | 115 | 27,273 |
1984/08/14 | 114 | 119 | 114 | 119 | 15,152 |
1984/08/10 | 120 | 120 | 114 | 114 | 21,212 |
1984/08/09 | 117 | 120 | 117 | 120 | 48,485 |
1984/08/08 | 114 | 117 | 114 | 117 | 30,303 |
1984/08/07 | 115 | 115 | 114 | 114 | 24,242 |
1984/08/06 | 110 | 110 | 110 | 110 | 60,606 |
1984/08/02 | 114 | 119 | 114 | 119 | 63,636 |
1984/07/31 | 119 | 119 | 113 | 114 | 90,909 |
1984/07/30 | 122 | 122 | 112 | 112 | 184,848 |
1984/07/28 | 120 | 120 | 120 | 120 | 45,455 |
1984/07/27 | 121 | 124 | 121 | 124 | 66,667 |
1984/07/26 | 120 | 122 | 120 | 121 | 93,939 |
1984/07/25 | 121 | 121 | 120 | 120 | 21,212 |
1984/07/24 | 123 | 123 | 122 | 122 | 75,758 |
1984/07/23 | 125 | 125 | 123 | 123 | 72,727 |
1984/07/21 | 126 | 126 | 124 | 126 | 9,091 |
1984/07/20 | 124 | 129 | 124 | 129 | 51,515 |
1984/07/19 | 124 | 124 | 124 | 124 | 51,515 |
1984/07/18 | 125 | 127 | 123 | 124 | 175,758 |
1984/07/17 | 127 | 127 | 127 | 127 | 9,091 |
1984/07/16 | 131 | 131 | 131 | 131 | 15,152 |
1984/07/13 | 127 | 127 | 126 | 126 | 139,394 |
1984/07/12 | 129 | 129 | 127 | 127 | 66,667 |
1984/07/11 | 127 | 128 | 127 | 128 | 66,667 |
1984/07/10 | 126 | 129 | 125 | 126 | 281,818 |
1984/07/09 | 130 | 130 | 129 | 129 | 51,515 |
1984/07/07 | 129 | 129 | 129 | 129 | 63,636 |
1984/07/05 | 130 | 130 | 129 | 129 | 21,212 |
1984/07/04 | 129 | 129 | 129 | 129 | 24,242 |
1984/07/03 | 131 | 131 | 129 | 129 | 15,152 |
1984/07/02 | 125 | 129 | 125 | 129 | 106,061 |
1984/06/26 | 129 | 129 | 129 | 129 | 27,273 |
1984/06/25 | 129 | 129 | 129 | 129 | 24,242 |
1984/06/22 | 131 | 132 | 127 | 127 | 90,909 |
1984/06/21 | 132 | 132 | 132 | 132 | 12,121 |
1984/06/20 | 131 | 131 | 131 | 131 | 72,727 |
1984/06/19 | 138 | 139 | 131 | 131 | 84,848 |
1984/06/18 | 139 | 140 | 136 | 139 | 39,394 |
1984/06/16 | 136 | 137 | 135 | 136 | 33,333 |
1984/06/15 | 132 | 135 | 131 | 135 | 39,394 |
1984/06/14 | 138 | 138 | 127 | 127 | 87,879 |
1984/06/13 | 144 | 144 | 137 | 137 | 187,879 |
1984/06/12 | 130 | 147 | 130 | 144 | 569,697 |
1984/06/11 | 129 | 139 | 127 | 134 | 45,455 |
1984/06/08 | 128 | 128 | 126 | 127 | 63,636 |
1984/06/07 | 128 | 128 | 128 | 128 | 21,212 |
1984/06/06 | 125 | 125 | 125 | 125 | 39,394 |
1984/06/04 | 125 | 125 | 125 | 125 | 15,152 |
1984/06/02 | 125 | 127 | 125 | 127 | 48,485 |
1984/06/01 | 125 | 125 | 125 | 125 | 72,727 |
1984/05/28 | 129 | 129 | 129 | 129 | 24,242 |
1984/05/26 | 125 | 125 | 125 | 125 | 45,455 |
1984/05/25 | 129 | 129 | 126 | 126 | 72,727 |
1984/05/24 | 125 | 125 | 125 | 125 | 24,242 |
1984/05/22 | 129 | 129 | 124 | 124 | 139,394 |
1984/05/21 | 130 | 130 | 129 | 130 | 27,273 |
1984/05/19 | 130 | 130 | 129 | 130 | 78,788 |
1984/05/18 | 131 | 131 | 130 | 130 | 42,424 |
1984/05/17 | 132 | 132 | 131 | 132 | 45,455 |
1984/05/16 | 132 | 132 | 132 | 132 | 63,636 |
1984/05/15 | 132 | 132 | 132 | 132 | 9,091 |
1984/05/14 | 134 | 134 | 131 | 131 | 84,848 |
1984/05/11 | 140 | 140 | 135 | 137 | 42,424 |
1984/05/10 | 139 | 140 | 139 | 140 | 25,253 |
1984/05/09 | 134 | 139 | 134 | 139 | 57,576 |
1984/05/08 | 133 | 134 | 133 | 134 | 39,394 |
1984/05/07 | 133 | 133 | 133 | 133 | 12,121 |
1984/05/04 | 134 | 135 | 132 | 132 | 66,667 |
1984/05/02 | 134 | 134 | 132 | 132 | 78,788 |
1984/04/27 | 139 | 139 | 134 | 134 | 24,242 |
1984/04/26 | 139 | 139 | 139 | 139 | 9,091 |
1984/04/25 | 133 | 134 | 133 | 133 | 21,212 |
1984/04/24 | 131 | 134 | 130 | 130 | 54,545 |
1984/04/23 | 136 | 139 | 134 | 139 | 45,455 |
1984/04/21 | 135 | 136 | 135 | 136 | 42,424 |
1984/04/20 | 137 | 137 | 136 | 136 | 60,606 |
1984/04/19 | 137 | 137 | 137 | 137 | 27,273 |
1984/04/18 | 136 | 139 | 136 | 136 | 30,303 |
1984/04/17 | 139 | 139 | 137 | 137 | 36,364 |
1984/04/16 | 139 | 139 | 137 | 138 | 39,394 |
1984/04/12 | 140 | 141 | 139 | 140 | 48,485 |
1984/04/11 | 144 | 144 | 141 | 141 | 95,960 |
1984/04/10 | 144 | 144 | 144 | 144 | 78,788 |
1984/04/09 | 144 | 144 | 139 | 144 | 178,788 |
1984/04/07 | 135 | 136 | 135 | 136 | 30,303 |
1984/04/06 | 137 | 137 | 135 | 136 | 60,606 |
1984/04/05 | 136 | 136 | 135 | 135 | 33,333 |
1984/04/04 | 136 | 136 | 135 | 135 | 36,364 |
1984/04/03 | 136 | 136 | 136 | 136 | 12,121 |
1984/04/02 | 139 | 142 | 135 | 135 | 60,606 |
1984/03/30 | 135 | 136 | 135 | 136 | 33,333 |
1984/03/29 | 139 | 139 | 134 | 139 | 63,636 |
1984/03/28 | 143 | 143 | 139 | 139 | 45,455 |
1984/03/27 | 141 | 144 | 141 | 144 | 93,939 |
1984/03/26 | 137 | 139 | 137 | 139 | 57,576 |
1984/03/24 | 135 | 147 | 135 | 147 | 45,455 |
1984/03/23 | 132 | 132 | 132 | 132 | 33,333 |
1984/03/22 | 131 | 132 | 131 | 131 | 96,970 |
1984/03/21 | 130 | 131 | 129 | 131 | 75,758 |
1984/03/19 | 131 | 134 | 130 | 132 | 130,303 |
1984/03/16 | 139 | 139 | 139 | 139 | 69,697 |
1984/03/15 | 140 | 140 | 139 | 139 | 124,242 |
1984/03/14 | 140 | 140 | 140 | 140 | 93,939 |
1984/03/13 | 140 | 141 | 140 | 140 | 51,515 |
1984/03/12 | 140 | 140 | 140 | 140 | 42,424 |
1984/03/09 | 141 | 141 | 140 | 140 | 48,485 |
1984/03/08 | 144 | 144 | 144 | 144 | 6,061 |
1984/03/07 | 142 | 144 | 141 | 144 | 54,545 |
1984/03/06 | 143 | 143 | 141 | 141 | 48,485 |
1984/03/05 | 144 | 144 | 144 | 144 | 42,424 |
1984/03/03 | 145 | 145 | 145 | 145 | 33,333 |
1984/03/02 | 144 | 146 | 144 | 146 | 69,697 |
1984/03/01 | 147 | 149 | 144 | 144 | 118,182 |
1984/02/29 | 153 | 153 | 149 | 149 | 66,667 |
1984/02/27 | 152 | 153 | 151 | 153 | 142,424 |
1984/02/25 | 150 | 153 | 150 | 153 | 96,970 |
1984/02/24 | 153 | 153 | 147 | 149 | 175,758 |
1984/02/23 | 143 | 153 | 142 | 153 | 169,697 |
1984/02/22 | 143 | 144 | 143 | 144 | 30,303 |
1984/02/21 | 140 | 143 | 140 | 141 | 57,576 |
1984/02/20 | 139 | 143 | 139 | 139 | 60,606 |
1984/02/18 | 142 | 143 | 142 | 143 | 39,394 |
1984/02/17 | 143 | 144 | 142 | 143 | 57,576 |
1984/02/16 | 143 | 143 | 142 | 143 | 127,273 |
1984/02/15 | 143 | 143 | 143 | 143 | 66,667 |
1984/02/14 | 143 | 143 | 143 | 143 | 54,545 |
1984/02/13 | 144 | 144 | 143 | 143 | 42,424 |
1984/02/10 | 144 | 144 | 144 | 144 | 121,212 |
1984/02/09 | 145 | 145 | 144 | 144 | 81,818 |
1984/02/06 | 146 | 146 | 144 | 144 | 21,212 |
1984/02/04 | 144 | 147 | 144 | 144 | 90,909 |
1984/02/03 | 144 | 145 | 144 | 144 | 103,030 |
1984/02/02 | 146 | 146 | 144 | 144 | 69,697 |
1984/02/01 | 146 | 147 | 145 | 145 | 90,909 |
1984/01/31 | 147 | 147 | 147 | 147 | 57,576 |
1984/01/30 | 148 | 149 | 147 | 147 | 54,545 |
1984/01/28 | 148 | 148 | 148 | 148 | 42,424 |
1984/01/27 | 148 | 149 | 148 | 148 | 69,697 |
1984/01/26 | 148 | 149 | 147 | 148 | 106,061 |
1984/01/25 | 148 | 148 | 147 | 147 | 27,273 |
1984/01/24 | 147 | 149 | 146 | 146 | 106,061 |
1984/01/23 | 147 | 149 | 144 | 148 | 63,636 |
1984/01/21 | 147 | 149 | 147 | 149 | 42,424 |
1984/01/20 | 149 | 151 | 149 | 149 | 112,121 |
1984/01/19 | 151 | 151 | 151 | 151 | 12,121 |
1984/01/18 | 153 | 153 | 151 | 151 | 66,667 |
1984/01/17 | 153 | 153 | 150 | 150 | 75,758 |
1984/01/13 | 153 | 155 | 153 | 154 | 69,697 |
1984/01/12 | 154 | 155 | 153 | 153 | 96,970 |
1984/01/11 | 151 | 153 | 150 | 153 | 63,636 |
1984/01/10 | 149 | 152 | 148 | 149 | 39,394 |
1984/01/09 | 146 | 147 | 146 | 147 | 33,333 |
1984/01/07 | 143 | 145 | 143 | 145 | 69,697 |
1984/01/06 | 143 | 144 | 143 | 143 | 130,303 |
1984/01/04 | 145 | 145 | 143 | 143 | 69,697 |