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 |
---|---|---|---|---|---|
1995/12/29 | 141 | 144 | 141 | 141 | 45,455 |
1995/12/28 | 144 | 149 | 144 | 146 | 151,515 |
1995/12/27 | 138 | 144 | 137 | 144 | 136,364 |
1995/12/26 | 136 | 138 | 136 | 138 | 36,364 |
1995/12/25 | 138 | 139 | 134 | 135 | 54,545 |
1995/12/22 | 133 | 140 | 132 | 135 | 160,606 |
1995/12/21 | 129 | 132 | 126 | 132 | 90,909 |
1995/12/20 | 128 | 129 | 126 | 126 | 36,364 |
1995/12/19 | 129 | 129 | 126 | 126 | 36,364 |
1995/12/18 | 129 | 129 | 126 | 129 | 30,303 |
1995/12/15 | 127 | 129 | 127 | 127 | 45,455 |
1995/12/14 | 130 | 131 | 126 | 126 | 33,333 |
1995/12/13 | 128 | 131 | 126 | 131 | 69,697 |
1995/12/12 | 127 | 127 | 127 | 127 | 9,091 |
1995/12/11 | 127 | 131 | 127 | 131 | 27,273 |
1995/12/08 | 126 | 132 | 126 | 132 | 127,273 |
1995/12/07 | 131 | 132 | 130 | 132 | 30,303 |
1995/12/06 | 131 | 131 | 129 | 131 | 42,424 |
1995/12/05 | 131 | 131 | 131 | 131 | 21,212 |
1995/12/04 | 130 | 131 | 125 | 130 | 72,727 |
1995/12/01 | 131 | 131 | 128 | 129 | 12,121 |
1995/11/30 | 129 | 132 | 127 | 132 | 45,455 |
1995/11/29 | 124 | 130 | 124 | 130 | 30,303 |
1995/11/28 | 129 | 129 | 125 | 125 | 51,515 |
1995/11/27 | 129 | 129 | 124 | 129 | 42,424 |
1995/11/24 | 124 | 124 | 120 | 120 | 15,152 |
1995/11/22 | 124 | 126 | 124 | 124 | 51,515 |
1995/11/21 | 127 | 129 | 124 | 125 | 69,697 |
1995/11/20 | 117 | 129 | 117 | 128 | 33,333 |
1995/11/17 | 117 | 118 | 116 | 116 | 54,545 |
1995/11/16 | 117 | 117 | 117 | 117 | 9,091 |
1995/11/15 | 118 | 118 | 116 | 116 | 33,333 |
1995/11/14 | 116 | 117 | 115 | 115 | 42,424 |
1995/11/13 | 118 | 119 | 116 | 116 | 39,394 |
1995/11/10 | 118 | 119 | 117 | 119 | 30,303 |
1995/11/09 | 118 | 118 | 118 | 118 | 3,030 |
1995/11/08 | 118 | 119 | 117 | 118 | 15,152 |
1995/11/07 | 117 | 117 | 117 | 117 | 15,152 |
1995/11/06 | 118 | 119 | 118 | 119 | 36,364 |
1995/11/02 | 118 | 118 | 115 | 115 | 63,636 |
1995/11/01 | 119 | 119 | 117 | 117 | 30,303 |
1995/10/31 | 118 | 119 | 118 | 119 | 42,424 |
1995/10/30 | 119 | 121 | 117 | 118 | 187,879 |
1995/10/25 | 120 | 121 | 119 | 119 | 27,273 |
1995/10/24 | 120 | 121 | 119 | 121 | 42,424 |
1995/10/23 | 121 | 121 | 119 | 121 | 54,545 |
1995/10/19 | 122 | 124 | 119 | 121 | 39,394 |
1995/10/18 | 124 | 125 | 124 | 124 | 24,242 |
1995/10/17 | 126 | 126 | 124 | 124 | 54,545 |
1995/10/16 | 127 | 127 | 125 | 126 | 18,182 |
1995/10/13 | 128 | 128 | 128 | 128 | 6,061 |
1995/10/12 | 127 | 128 | 125 | 128 | 15,152 |
1995/10/09 | 129 | 129 | 127 | 127 | 12,121 |
1995/10/06 | 125 | 129 | 125 | 129 | 30,303 |
1995/10/05 | 127 | 129 | 124 | 124 | 30,303 |
1995/10/04 | 129 | 129 | 129 | 129 | 33,333 |
1995/10/03 | 129 | 129 | 127 | 129 | 21,212 |
1995/10/02 | 129 | 129 | 129 | 129 | 54,545 |
1995/09/25 | 134 | 134 | 129 | 129 | 9,091 |
1995/09/22 | 135 | 135 | 134 | 134 | 24,242 |
1995/09/21 | 138 | 139 | 137 | 137 | 27,273 |
1995/09/20 | 144 | 144 | 138 | 138 | 21,212 |
1995/09/19 | 138 | 139 | 134 | 139 | 24,242 |
1995/09/18 | 139 | 139 | 129 | 129 | 48,485 |
1995/09/14 | 141 | 141 | 140 | 140 | 27,273 |
1995/09/13 | 144 | 144 | 141 | 141 | 15,152 |
1995/09/12 | 140 | 144 | 139 | 139 | 18,182 |
1995/09/11 | 141 | 141 | 139 | 139 | 27,273 |
1995/09/08 | 145 | 145 | 139 | 139 | 130,303 |
1995/09/07 | 135 | 135 | 135 | 135 | 12,121 |
1995/09/06 | 134 | 136 | 134 | 135 | 39,394 |
1995/09/05 | 140 | 140 | 134 | 134 | 30,303 |
1995/09/04 | 141 | 143 | 141 | 141 | 48,485 |
1995/09/01 | 141 | 141 | 140 | 141 | 30,303 |
1995/08/31 | 141 | 144 | 139 | 139 | 24,242 |
1995/08/30 | 145 | 146 | 144 | 144 | 42,424 |
1995/08/29 | 145 | 145 | 144 | 144 | 33,333 |
1995/08/28 | 144 | 148 | 144 | 144 | 33,333 |
1995/08/25 | 148 | 148 | 147 | 147 | 45,455 |
1995/08/24 | 148 | 148 | 148 | 148 | 30,303 |
1995/08/23 | 145 | 148 | 144 | 148 | 54,545 |
1995/08/22 | 148 | 148 | 144 | 144 | 21,212 |
1995/08/21 | 141 | 149 | 140 | 149 | 42,424 |
1995/08/18 | 148 | 149 | 144 | 149 | 133,333 |
1995/08/17 | 145 | 147 | 140 | 143 | 81,818 |
1995/08/16 | 139 | 144 | 134 | 140 | 136,364 |
1995/08/15 | 133 | 133 | 131 | 133 | 18,182 |
1995/08/14 | 131 | 133 | 130 | 133 | 39,394 |
1995/08/11 | 130 | 133 | 130 | 130 | 30,303 |
1995/08/10 | 130 | 134 | 129 | 129 | 69,697 |
1995/08/09 | 130 | 134 | 129 | 129 | 45,455 |
1995/08/07 | 129 | 130 | 129 | 130 | 27,273 |
1995/08/04 | 139 | 144 | 134 | 134 | 45,455 |
1995/08/03 | 139 | 140 | 139 | 139 | 84,848 |
1995/08/02 | 130 | 131 | 129 | 131 | 18,182 |
1995/08/01 | 135 | 135 | 131 | 131 | 33,333 |
1995/07/31 | 130 | 135 | 130 | 135 | 9,091 |
1995/07/28 | 130 | 135 | 130 | 135 | 18,182 |
1995/07/26 | 135 | 135 | 129 | 130 | 18,182 |
1995/07/25 | 136 | 136 | 135 | 135 | 24,242 |
1995/07/24 | 139 | 139 | 136 | 136 | 24,242 |
1995/07/21 | 135 | 136 | 135 | 136 | 21,212 |
1995/07/20 | 136 | 136 | 135 | 135 | 30,303 |
1995/07/19 | 136 | 136 | 136 | 136 | 51,515 |
1995/07/18 | 138 | 151 | 138 | 150 | 221,212 |
1995/07/17 | 136 | 136 | 136 | 136 | 9,091 |
1995/07/14 | 136 | 138 | 135 | 135 | 45,455 |
1995/07/13 | 136 | 139 | 134 | 134 | 33,333 |
1995/07/12 | 137 | 139 | 136 | 136 | 27,273 |
1995/07/11 | 139 | 139 | 132 | 136 | 24,242 |
1995/07/10 | 144 | 144 | 132 | 134 | 124,242 |
1995/07/07 | 118 | 127 | 118 | 124 | 93,939 |
1995/07/06 | 118 | 118 | 117 | 117 | 21,212 |
1995/07/05 | 115 | 119 | 115 | 118 | 30,303 |
1995/07/04 | 115 | 115 | 115 | 115 | 9,091 |
1995/07/03 | 117 | 119 | 114 | 114 | 57,576 |
1995/06/30 | 123 | 123 | 119 | 119 | 9,091 |
1995/06/29 | 124 | 126 | 117 | 117 | 42,424 |
1995/06/28 | 121 | 121 | 117 | 117 | 30,303 |
1995/06/27 | 123 | 123 | 117 | 122 | 33,333 |
1995/06/26 | 127 | 127 | 118 | 123 | 54,545 |
1995/06/23 | 124 | 124 | 115 | 117 | 54,545 |
1995/06/22 | 119 | 119 | 114 | 119 | 127,273 |
1995/06/21 | 118 | 119 | 116 | 116 | 66,667 |
1995/06/20 | 124 | 127 | 124 | 124 | 30,303 |
1995/06/19 | 119 | 123 | 119 | 123 | 9,091 |
1995/06/16 | 119 | 124 | 119 | 119 | 42,424 |
1995/06/15 | 117 | 118 | 117 | 118 | 39,394 |
1995/06/14 | 118 | 118 | 114 | 117 | 36,364 |
1995/06/13 | 122 | 123 | 114 | 123 | 60,606 |
1995/06/12 | 126 | 126 | 123 | 123 | 69,697 |
1995/06/09 | 129 | 131 | 124 | 127 | 81,818 |
1995/06/08 | 134 | 134 | 133 | 133 | 30,303 |
1995/06/07 | 136 | 136 | 135 | 135 | 27,273 |
1995/06/06 | 135 | 139 | 135 | 135 | 30,303 |
1995/06/05 | 139 | 139 | 136 | 136 | 27,273 |
1995/06/02 | 135 | 135 | 135 | 135 | 12,121 |
1995/06/01 | 135 | 135 | 135 | 135 | 9,091 |
1995/05/31 | 135 | 135 | 134 | 134 | 6,061 |
1995/05/30 | 133 | 134 | 133 | 134 | 12,121 |
1995/05/29 | 133 | 134 | 133 | 134 | 15,152 |
1995/05/26 | 134 | 134 | 134 | 134 | 9,091 |
1995/05/25 | 139 | 139 | 129 | 129 | 69,697 |
1995/05/24 | 139 | 139 | 139 | 139 | 3,030 |
1995/05/23 | 138 | 139 | 138 | 139 | 24,242 |
1995/05/22 | 141 | 141 | 139 | 139 | 75,758 |
1995/05/19 | 140 | 140 | 140 | 140 | 6,061 |
1995/05/18 | 140 | 140 | 140 | 140 | 6,061 |
1995/05/17 | 142 | 142 | 139 | 141 | 21,212 |
1995/05/16 | 145 | 149 | 143 | 143 | 75,758 |
1995/05/12 | 146 | 149 | 146 | 149 | 18,182 |
1995/05/11 | 149 | 149 | 148 | 148 | 12,121 |
1995/05/10 | 153 | 153 | 149 | 149 | 6,061 |
1995/05/09 | 149 | 149 | 149 | 149 | 27,273 |
1995/05/08 | 153 | 153 | 149 | 153 | 15,152 |
1995/05/02 | 153 | 153 | 153 | 153 | 3,030 |
1995/05/01 | 149 | 149 | 149 | 149 | 18,182 |
1995/04/28 | 149 | 150 | 149 | 150 | 12,121 |
1995/04/27 | 153 | 157 | 153 | 157 | 21,212 |
1995/04/26 | 157 | 157 | 157 | 157 | 15,152 |
1995/04/25 | 156 | 161 | 156 | 158 | 33,333 |
1995/04/24 | 157 | 159 | 151 | 151 | 39,394 |
1995/04/21 | 146 | 150 | 146 | 150 | 48,485 |
1995/04/20 | 145 | 145 | 145 | 145 | 6,061 |
1995/04/19 | 144 | 144 | 144 | 144 | 15,152 |
1995/04/18 | 150 | 150 | 144 | 144 | 12,121 |
1995/04/17 | 149 | 149 | 141 | 141 | 24,242 |
1995/04/14 | 153 | 153 | 149 | 149 | 18,182 |
1995/04/13 | 145 | 149 | 145 | 149 | 15,152 |
1995/04/12 | 144 | 144 | 144 | 144 | 3,030 |
1995/04/11 | 142 | 142 | 142 | 142 | 9,091 |
1995/04/10 | 144 | 149 | 144 | 149 | 18,182 |
1995/04/07 | 142 | 145 | 140 | 145 | 48,485 |
1995/04/06 | 142 | 143 | 142 | 143 | 9,091 |
1995/04/05 | 140 | 141 | 140 | 141 | 18,182 |
1995/04/04 | 140 | 140 | 140 | 140 | 9,091 |
1995/04/03 | 145 | 145 | 141 | 141 | 9,091 |
1995/03/31 | 157 | 157 | 149 | 149 | 36,364 |
1995/03/30 | 149 | 149 | 149 | 149 | 33,333 |
1995/03/28 | 135 | 150 | 135 | 149 | 96,970 |
1995/03/27 | 139 | 139 | 135 | 135 | 109,091 |
1995/03/24 | 134 | 139 | 134 | 139 | 21,212 |
1995/03/23 | 148 | 148 | 140 | 142 | 21,212 |
1995/03/22 | 149 | 149 | 149 | 149 | 60,606 |
1995/03/17 | 152 | 152 | 149 | 149 | 15,152 |
1995/03/16 | 151 | 151 | 151 | 151 | 3,030 |
1995/03/15 | 153 | 153 | 149 | 151 | 30,303 |
1995/03/14 | 149 | 149 | 149 | 149 | 48,485 |
1995/03/13 | 149 | 149 | 149 | 149 | 60,606 |
1995/03/10 | 149 | 149 | 149 | 149 | 84,848 |
1995/03/09 | 149 | 150 | 149 | 149 | 54,545 |
1995/03/08 | 151 | 151 | 149 | 149 | 66,667 |
1995/03/07 | 152 | 153 | 152 | 153 | 12,121 |
1995/03/06 | 152 | 152 | 151 | 151 | 12,121 |
1995/03/03 | 153 | 153 | 153 | 153 | 87,879 |
1995/03/02 | 154 | 154 | 153 | 154 | 439,394 |
1995/03/01 | 155 | 155 | 153 | 154 | 21,212 |
1995/02/28 | 154 | 156 | 154 | 156 | 42,424 |
1995/02/27 | 154 | 154 | 149 | 153 | 84,848 |
1995/02/24 | 154 | 157 | 153 | 157 | 60,606 |
1995/02/23 | 154 | 154 | 153 | 153 | 6,061 |
1995/02/22 | 155 | 158 | 154 | 158 | 15,152 |
1995/02/21 | 155 | 160 | 155 | 160 | 27,273 |
1995/02/20 | 154 | 154 | 154 | 154 | 9,091 |
1995/02/17 | 152 | 161 | 152 | 161 | 93,939 |
1995/02/16 | 151 | 154 | 151 | 154 | 60,606 |
1995/02/15 | 158 | 158 | 156 | 156 | 45,455 |
1995/02/14 | 158 | 158 | 158 | 158 | 87,879 |
1995/02/13 | 163 | 163 | 158 | 158 | 36,364 |
1995/02/10 | 159 | 163 | 158 | 163 | 51,515 |
1995/02/09 | 161 | 161 | 159 | 160 | 39,394 |
1995/02/08 | 163 | 164 | 160 | 162 | 45,455 |
1995/02/07 | 164 | 164 | 164 | 164 | 15,152 |
1995/02/06 | 164 | 167 | 164 | 164 | 57,576 |
1995/02/03 | 171 | 171 | 165 | 165 | 30,303 |
1995/02/02 | 164 | 165 | 163 | 165 | 24,242 |
1995/02/01 | 166 | 166 | 164 | 164 | 57,576 |
1995/01/31 | 169 | 169 | 164 | 164 | 30,303 |
1995/01/30 | 165 | 176 | 163 | 169 | 45,455 |
1995/01/27 | 165 | 166 | 164 | 164 | 63,636 |
1995/01/26 | 168 | 168 | 163 | 164 | 175,758 |
1995/01/25 | 169 | 171 | 166 | 168 | 166,667 |
1995/01/24 | 170 | 170 | 168 | 170 | 63,636 |
1995/01/23 | 173 | 173 | 170 | 170 | 96,970 |
1995/01/20 | 173 | 175 | 173 | 173 | 45,455 |
1995/01/19 | 178 | 178 | 173 | 178 | 60,606 |
1995/01/18 | 173 | 173 | 173 | 173 | 42,424 |
1995/01/17 | 178 | 178 | 173 | 174 | 33,333 |
1995/01/13 | 178 | 180 | 178 | 178 | 57,576 |
1995/01/12 | 179 | 179 | 178 | 178 | 81,818 |
1995/01/11 | 179 | 180 | 178 | 179 | 21,212 |
1995/01/10 | 180 | 182 | 178 | 182 | 21,212 |
1995/01/09 | 180 | 186 | 180 | 180 | 42,424 |
1995/01/06 | 179 | 180 | 179 | 180 | 21,212 |
1995/01/05 | 183 | 183 | 178 | 182 | 36,364 |
1995/01/04 | 190 | 190 | 190 | 190 | 33,333 |