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 |
---|---|---|---|---|---|
1993/12/30 | 190 | 202 | 190 | 202 | 45,455 |
1993/12/29 | 184 | 190 | 184 | 190 | 57,576 |
1993/12/28 | 181 | 185 | 178 | 185 | 66,667 |
1993/12/27 | 186 | 187 | 181 | 181 | 12,121 |
1993/12/24 | 182 | 185 | 181 | 181 | 57,576 |
1993/12/22 | 180 | 183 | 180 | 183 | 24,242 |
1993/12/21 | 181 | 181 | 180 | 180 | 15,152 |
1993/12/20 | 182 | 192 | 178 | 178 | 60,606 |
1993/12/17 | 180 | 180 | 179 | 180 | 27,273 |
1993/12/16 | 184 | 192 | 183 | 184 | 33,333 |
1993/12/15 | 183 | 191 | 183 | 191 | 15,152 |
1993/12/14 | 192 | 193 | 183 | 183 | 24,242 |
1993/12/13 | 189 | 189 | 183 | 189 | 33,333 |
1993/12/10 | 183 | 183 | 174 | 174 | 12,121 |
1993/12/09 | 181 | 181 | 178 | 178 | 18,182 |
1993/12/08 | 178 | 178 | 173 | 173 | 18,182 |
1993/12/07 | 183 | 183 | 183 | 183 | 6,061 |
1993/12/03 | 183 | 184 | 183 | 183 | 27,273 |
1993/12/02 | 180 | 198 | 180 | 197 | 93,939 |
1993/12/01 | 178 | 178 | 178 | 178 | 18,182 |
1993/11/30 | 168 | 173 | 168 | 173 | 87,879 |
1993/11/29 | 168 | 169 | 167 | 168 | 187,879 |
1993/11/26 | 178 | 178 | 171 | 171 | 72,727 |
1993/11/25 | 188 | 191 | 183 | 191 | 81,818 |
1993/11/24 | 191 | 191 | 189 | 191 | 24,242 |
1993/11/22 | 194 | 194 | 193 | 194 | 63,636 |
1993/11/19 | 195 | 196 | 193 | 193 | 42,424 |
1993/11/18 | 191 | 195 | 191 | 195 | 24,242 |
1993/11/17 | 192 | 193 | 191 | 191 | 42,424 |
1993/11/16 | 192 | 192 | 191 | 192 | 27,273 |
1993/11/15 | 189 | 197 | 189 | 193 | 33,333 |
1993/11/12 | 187 | 195 | 187 | 189 | 48,485 |
1993/11/11 | 179 | 182 | 179 | 182 | 87,879 |
1993/11/10 | 184 | 184 | 178 | 178 | 72,727 |
1993/11/09 | 187 | 188 | 185 | 185 | 81,818 |
1993/11/08 | 192 | 192 | 188 | 188 | 54,545 |
1993/11/05 | 193 | 194 | 184 | 191 | 78,788 |
1993/11/04 | 198 | 200 | 195 | 195 | 81,818 |
1993/11/02 | 204 | 204 | 199 | 203 | 48,485 |
1993/11/01 | 210 | 210 | 204 | 204 | 24,242 |
1993/10/29 | 205 | 213 | 205 | 205 | 18,182 |
1993/10/28 | 209 | 213 | 205 | 208 | 42,424 |
1993/10/27 | 210 | 211 | 208 | 209 | 57,576 |
1993/10/26 | 210 | 218 | 210 | 210 | 36,364 |
1993/10/25 | 219 | 219 | 208 | 218 | 72,727 |
1993/10/22 | 220 | 222 | 219 | 219 | 27,273 |
1993/10/21 | 223 | 223 | 222 | 223 | 27,273 |
1993/10/20 | 224 | 224 | 224 | 224 | 6,061 |
1993/10/19 | 224 | 224 | 220 | 220 | 54,545 |
1993/10/18 | 219 | 219 | 219 | 219 | 24,242 |
1993/10/15 | 227 | 232 | 227 | 232 | 21,212 |
1993/10/14 | 224 | 228 | 224 | 228 | 24,242 |
1993/10/13 | 221 | 228 | 221 | 227 | 57,576 |
1993/10/12 | 223 | 223 | 221 | 221 | 27,273 |
1993/10/08 | 223 | 223 | 222 | 222 | 27,273 |
1993/10/07 | 223 | 223 | 221 | 221 | 39,394 |
1993/10/06 | 222 | 228 | 222 | 223 | 27,273 |
1993/10/05 | 219 | 227 | 219 | 227 | 33,333 |
1993/10/04 | 223 | 224 | 223 | 224 | 12,121 |
1993/10/01 | 223 | 233 | 223 | 224 | 30,303 |
1993/09/30 | 228 | 228 | 224 | 228 | 24,242 |
1993/09/29 | 233 | 233 | 227 | 228 | 51,515 |
1993/09/28 | 228 | 233 | 228 | 228 | 36,364 |
1993/09/27 | 229 | 233 | 228 | 228 | 48,485 |
1993/09/24 | 234 | 235 | 234 | 234 | 60,606 |
1993/09/22 | 238 | 238 | 233 | 233 | 115,152 |
1993/09/21 | 248 | 248 | 233 | 233 | 84,848 |
1993/09/20 | 248 | 248 | 248 | 248 | 42,424 |
1993/09/17 | 247 | 247 | 243 | 247 | 45,455 |
1993/09/16 | 248 | 248 | 247 | 247 | 24,242 |
1993/09/14 | 244 | 248 | 243 | 243 | 33,333 |
1993/09/13 | 248 | 248 | 238 | 238 | 21,212 |
1993/09/10 | 244 | 248 | 238 | 248 | 75,758 |
1993/09/09 | 234 | 243 | 234 | 243 | 75,758 |
1993/09/08 | 242 | 242 | 238 | 241 | 24,242 |
1993/09/07 | 244 | 244 | 235 | 242 | 63,636 |
1993/09/06 | 248 | 249 | 229 | 243 | 142,424 |
1993/09/03 | 249 | 249 | 248 | 248 | 48,485 |
1993/09/02 | 253 | 254 | 249 | 249 | 39,394 |
1993/09/01 | 255 | 255 | 252 | 252 | 18,182 |
1993/08/31 | 256 | 256 | 256 | 256 | 24,242 |
1993/08/30 | 252 | 256 | 252 | 256 | 39,394 |
1993/08/27 | 254 | 257 | 253 | 257 | 66,667 |
1993/08/26 | 258 | 258 | 253 | 253 | 54,545 |
1993/08/25 | 254 | 254 | 253 | 253 | 6,061 |
1993/08/24 | 253 | 253 | 253 | 253 | 18,182 |
1993/08/23 | 255 | 255 | 253 | 253 | 18,182 |
1993/08/20 | 257 | 257 | 257 | 257 | 12,121 |
1993/08/19 | 261 | 261 | 257 | 257 | 27,273 |
1993/08/18 | 263 | 263 | 261 | 261 | 6,061 |
1993/08/17 | 262 | 263 | 262 | 263 | 24,242 |
1993/08/16 | 262 | 267 | 262 | 267 | 24,242 |
1993/08/13 | 259 | 262 | 258 | 262 | 18,182 |
1993/08/12 | 262 | 262 | 257 | 257 | 100,000 |
1993/08/11 | 257 | 262 | 257 | 260 | 60,606 |
1993/08/10 | 258 | 258 | 256 | 257 | 39,394 |
1993/08/09 | 257 | 257 | 255 | 255 | 112,121 |
1993/08/06 | 262 | 263 | 257 | 263 | 96,970 |
1993/08/05 | 272 | 272 | 260 | 262 | 254,545 |
1993/08/04 | 265 | 272 | 265 | 272 | 45,455 |
1993/08/03 | 267 | 267 | 263 | 263 | 39,394 |
1993/08/02 | 263 | 263 | 263 | 263 | 33,333 |
1993/07/30 | 272 | 272 | 263 | 263 | 21,212 |
1993/07/29 | 267 | 271 | 262 | 271 | 27,273 |
1993/07/28 | 267 | 267 | 262 | 267 | 21,212 |
1993/07/27 | 266 | 267 | 259 | 267 | 63,636 |
1993/07/26 | 260 | 260 | 257 | 257 | 87,879 |
1993/07/23 | 261 | 267 | 261 | 261 | 30,303 |
1993/07/22 | 261 | 272 | 261 | 265 | 33,333 |
1993/07/21 | 262 | 270 | 262 | 270 | 42,424 |
1993/07/20 | 261 | 267 | 261 | 264 | 57,576 |
1993/07/19 | 276 | 276 | 266 | 266 | 18,182 |
1993/07/16 | 279 | 279 | 262 | 262 | 72,727 |
1993/07/15 | 277 | 277 | 277 | 277 | 33,333 |
1993/07/14 | 277 | 277 | 259 | 259 | 69,697 |
1993/07/13 | 277 | 277 | 269 | 270 | 78,788 |
1993/07/12 | 278 | 278 | 277 | 277 | 42,424 |
1993/07/09 | 286 | 287 | 277 | 277 | 24,242 |
1993/07/08 | 276 | 277 | 273 | 277 | 160,606 |
1993/07/07 | 267 | 279 | 267 | 277 | 96,970 |
1993/07/06 | 255 | 262 | 255 | 257 | 24,242 |
1993/07/05 | 257 | 257 | 252 | 253 | 51,515 |
1993/07/02 | 257 | 257 | 257 | 257 | 54,545 |
1993/07/01 | 258 | 266 | 258 | 266 | 51,515 |
1993/06/30 | 263 | 267 | 262 | 267 | 36,364 |
1993/06/29 | 268 | 268 | 268 | 268 | 12,121 |
1993/06/28 | 272 | 272 | 267 | 267 | 9,091 |
1993/06/25 | 273 | 279 | 273 | 277 | 87,879 |
1993/06/24 | 262 | 274 | 262 | 274 | 115,152 |
1993/06/23 | 252 | 262 | 252 | 262 | 24,242 |
1993/06/22 | 248 | 262 | 248 | 262 | 69,697 |
1993/06/21 | 257 | 262 | 252 | 257 | 124,242 |
1993/06/18 | 268 | 269 | 267 | 267 | 39,394 |
1993/06/17 | 262 | 269 | 262 | 269 | 69,697 |
1993/06/16 | 274 | 274 | 258 | 263 | 51,515 |
1993/06/15 | 292 | 293 | 277 | 277 | 145,455 |
1993/06/14 | 297 | 297 | 292 | 292 | 48,485 |
1993/06/11 | 290 | 297 | 288 | 296 | 51,515 |
1993/06/10 | 289 | 292 | 288 | 288 | 57,576 |
1993/06/08 | 297 | 297 | 292 | 292 | 90,909 |
1993/06/07 | 294 | 297 | 293 | 297 | 45,455 |
1993/06/04 | 297 | 297 | 287 | 293 | 93,939 |
1993/06/03 | 295 | 297 | 295 | 297 | 103,030 |
1993/06/02 | 299 | 300 | 293 | 293 | 63,636 |
1993/06/01 | 298 | 298 | 298 | 298 | 36,364 |
1993/05/31 | 307 | 307 | 297 | 297 | 193,939 |
1993/05/28 | 300 | 302 | 297 | 302 | 251,515 |
1993/05/27 | 297 | 302 | 294 | 297 | 151,515 |
1993/05/26 | 294 | 297 | 291 | 297 | 90,909 |
1993/05/25 | 297 | 300 | 294 | 294 | 66,667 |
1993/05/24 | 287 | 297 | 287 | 291 | 45,455 |
1993/05/21 | 283 | 287 | 283 | 287 | 45,455 |
1993/05/20 | 287 | 287 | 283 | 283 | 42,424 |
1993/05/19 | 287 | 287 | 282 | 287 | 63,636 |
1993/05/18 | 288 | 291 | 288 | 288 | 96,970 |
1993/05/17 | 302 | 302 | 288 | 292 | 160,606 |
1993/05/14 | 297 | 302 | 297 | 302 | 124,242 |
1993/05/13 | 298 | 307 | 297 | 307 | 151,515 |
1993/05/12 | 303 | 317 | 297 | 298 | 300,000 |
1993/05/11 | 302 | 302 | 298 | 302 | 200,000 |
1993/05/10 | 292 | 301 | 292 | 292 | 345,455 |
1993/05/07 | 279 | 292 | 277 | 292 | 303,030 |
1993/05/06 | 267 | 287 | 266 | 279 | 296,970 |
1993/04/30 | 252 | 257 | 251 | 257 | 130,303 |
1993/04/28 | 252 | 258 | 252 | 253 | 66,667 |
1993/04/27 | 247 | 248 | 243 | 248 | 42,424 |
1993/04/26 | 257 | 257 | 243 | 248 | 136,364 |
1993/04/23 | 253 | 254 | 248 | 252 | 63,636 |
1993/04/22 | 254 | 254 | 252 | 254 | 54,545 |
1993/04/21 | 257 | 257 | 252 | 252 | 63,636 |
1993/04/20 | 258 | 258 | 256 | 257 | 45,455 |
1993/04/19 | 270 | 270 | 258 | 258 | 90,909 |
1993/04/16 | 267 | 272 | 262 | 262 | 142,424 |
1993/04/15 | 261 | 267 | 257 | 257 | 236,364 |
1993/04/14 | 257 | 261 | 252 | 257 | 175,758 |
1993/04/13 | 252 | 257 | 248 | 257 | 75,758 |
1993/04/12 | 253 | 257 | 248 | 248 | 30,303 |
1993/04/09 | 253 | 253 | 248 | 248 | 75,758 |
1993/04/08 | 251 | 252 | 247 | 252 | 96,970 |
1993/04/07 | 243 | 252 | 243 | 247 | 96,970 |
1993/04/06 | 248 | 252 | 243 | 243 | 190,909 |
1993/04/05 | 245 | 248 | 243 | 248 | 166,667 |
1993/04/02 | 238 | 248 | 238 | 243 | 90,909 |
1993/04/01 | 238 | 246 | 238 | 243 | 51,515 |
1993/03/31 | 248 | 248 | 238 | 238 | 87,879 |
1993/03/30 | 248 | 248 | 233 | 248 | 166,667 |
1993/03/29 | 238 | 243 | 234 | 242 | 118,182 |
1993/03/26 | 234 | 238 | 228 | 233 | 136,364 |
1993/03/25 | 224 | 236 | 224 | 234 | 36,364 |
1993/03/24 | 233 | 233 | 218 | 223 | 39,394 |
1993/03/23 | 237 | 238 | 235 | 236 | 112,121 |
1993/03/22 | 236 | 238 | 233 | 237 | 39,394 |
1993/03/19 | 233 | 238 | 230 | 231 | 115,152 |
1993/03/18 | 218 | 232 | 218 | 228 | 139,394 |
1993/03/17 | 220 | 220 | 218 | 218 | 33,333 |
1993/03/16 | 223 | 223 | 220 | 220 | 27,273 |
1993/03/15 | 223 | 223 | 218 | 218 | 15,152 |
1993/03/12 | 209 | 211 | 208 | 208 | 12,121 |
1993/03/11 | 218 | 223 | 208 | 208 | 66,667 |
1993/03/10 | 222 | 222 | 218 | 218 | 24,242 |
1993/03/09 | 222 | 228 | 217 | 227 | 78,788 |
1993/03/08 | 201 | 217 | 201 | 217 | 78,788 |
1993/03/05 | 213 | 213 | 206 | 206 | 72,727 |
1993/03/04 | 216 | 216 | 208 | 211 | 36,364 |
1993/03/03 | 213 | 216 | 213 | 216 | 42,424 |
1993/03/02 | 213 | 213 | 213 | 213 | 27,273 |
1993/03/01 | 217 | 218 | 217 | 218 | 18,182 |
1993/02/26 | 213 | 223 | 213 | 216 | 36,364 |
1993/02/25 | 225 | 225 | 214 | 216 | 54,545 |
1993/02/24 | 229 | 229 | 226 | 226 | 33,333 |
1993/02/23 | 209 | 228 | 209 | 226 | 81,818 |
1993/02/22 | 228 | 228 | 214 | 214 | 48,485 |
1993/02/19 | 232 | 232 | 228 | 228 | 45,455 |
1993/02/18 | 229 | 233 | 229 | 233 | 36,364 |
1993/02/17 | 228 | 232 | 228 | 232 | 96,970 |
1993/02/16 | 238 | 238 | 228 | 228 | 148,485 |
1993/02/15 | 238 | 247 | 238 | 239 | 421,212 |
1993/02/12 | 213 | 228 | 213 | 228 | 212,121 |
1993/02/10 | 204 | 209 | 203 | 205 | 33,333 |
1993/02/09 | 215 | 215 | 202 | 202 | 42,424 |
1993/02/08 | 213 | 214 | 212 | 212 | 60,606 |
1993/02/05 | 202 | 213 | 202 | 213 | 57,576 |
1993/02/04 | 210 | 213 | 203 | 203 | 78,788 |
1993/02/03 | 203 | 213 | 203 | 209 | 78,788 |
1993/02/02 | 208 | 210 | 203 | 203 | 42,424 |
1993/02/01 | 203 | 208 | 198 | 208 | 36,364 |
1993/01/29 | 201 | 201 | 200 | 200 | 30,303 |
1993/01/27 | 191 | 200 | 190 | 200 | 21,212 |
1993/01/26 | 189 | 193 | 188 | 188 | 48,485 |
1993/01/25 | 196 | 196 | 193 | 193 | 24,242 |
1993/01/22 | 199 | 200 | 196 | 200 | 45,455 |
1993/01/21 | 199 | 201 | 198 | 198 | 42,424 |
1993/01/20 | 201 | 201 | 198 | 198 | 63,636 |
1993/01/19 | 205 | 205 | 199 | 199 | 12,121 |
1993/01/18 | 203 | 203 | 202 | 203 | 36,364 |
1993/01/14 | 203 | 203 | 203 | 203 | 12,121 |
1993/01/13 | 205 | 205 | 204 | 204 | 15,152 |
1993/01/12 | 205 | 205 | 204 | 204 | 9,091 |
1993/01/11 | 204 | 213 | 204 | 205 | 24,242 |
1993/01/08 | 213 | 217 | 203 | 203 | 9,091 |
1993/01/07 | 203 | 218 | 203 | 218 | 18,182 |
1993/01/06 | 203 | 203 | 203 | 203 | 18,182 |
1993/01/05 | 204 | 204 | 204 | 204 | 9,091 |
1993/01/04 | 204 | 204 | 203 | 203 | 21,212 |