日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 55 58 55 55 24,242
1998/12/29 55 59 55 55 30,303
1998/12/28 58 59 55 59 51,515
1998/12/25 58 58 56 56 45,455
1998/12/24 56 59 55 55 54,545
1998/12/22 59 59 56 56 75,758
1998/12/21 57 59 55 55 24,242
1998/12/18 54 61 54 61 69,697
1998/12/17 59 59 54 57 84,848
1998/12/16 63 63 59 60 81,818
1998/12/15 64 65 61 64 66,667
1998/12/14 61 64 57 64 139,394
1998/12/11 66 66 63 63 130,303
1998/12/10 62 66 62 66 72,727
1998/12/09 62 63 61 62 48,485
1998/12/08 64 66 62 62 51,515
1998/12/07 64 66 64 64 115,152
1998/12/04 67 67 64 64 42,424
1998/12/03 63 68 63 67 27,273
1998/12/02 66 68 64 67 115,152
1998/12/01 60 64 60 64 84,848
1998/11/30 68 69 66 66 87,879
1998/11/27 64 69 63 67 145,455
1998/11/26 63 64 61 64 60,606
1998/11/25 65 65 63 63 30,303
1998/11/24 64 66 63 66 81,818
1998/11/20 63 64 61 64 106,061
1998/11/19 74 74 60 63 430,303
1998/11/18 59 78 54 72 457,576
1998/11/17 50 56 50 56 136,364
1998/11/16 48 48 48 48 30,303
1998/11/13 47 48 47 47 24,242
1998/11/12 50 50 47 47 39,394
1998/11/11 49 50 47 50 78,788
1998/11/10 50 50 49 49 39,394
1998/11/09 47 50 47 49 45,455
1998/11/06 47 47 47 47 12,121
1998/11/05 47 47 47 47 3,030
1998/11/04 47 49 47 47 18,182
1998/11/02 48 50 47 49 36,364
1998/10/30 50 50 48 48 6,061
1998/10/29 49 49 47 47 12,121
1998/10/28 47 50 47 47 12,121
1998/10/27 47 48 47 47 21,212
1998/10/26 50 50 50 50 6,061
1998/10/23 50 50 48 50 27,273
1998/10/22 50 50 48 50 90,909
1998/10/21 50 52 50 50 63,636
1998/10/20 50 50 48 50 21,212
1998/10/19 50 50 48 50 27,273
1998/10/16 48 48 48 48 18,182
1998/10/15 47 47 47 47 6,061
1998/10/14 46 50 46 50 30,303
1998/10/13 50 50 46 46 48,485
1998/10/12 50 50 40 50 275,758
1998/10/09 48 48 46 47 24,242
1998/10/08 50 50 47 50 84,848
1998/10/07 49 50 46 50 66,667
1998/10/06 45 50 45 50 51,515
1998/10/05 42 50 42 45 69,697
1998/10/02 50 51 48 48 78,788
1998/10/01 51 51 50 50 60,606
1998/09/30 52 53 50 51 45,455
1998/09/29 54 54 51 52 57,576
1998/09/28 53 54 53 53 48,485
1998/09/25 52 53 52 52 48,485
1998/09/24 52 54 52 52 72,727
1998/09/22 53 53 50 52 84,848
1998/09/21 56 56 53 53 78,788
1998/09/18 58 58 54 55 15,152
1998/09/17 56 59 54 59 51,515
1998/09/16 61 61 57 57 39,394
1998/09/14 55 57 55 57 103,030
1998/09/11 59 59 55 55 54,545
1998/09/10 57 59 57 59 42,424
1998/09/09 57 59 57 59 39,394
1998/09/08 61 61 57 57 48,485
1998/09/07 54 56 53 56 139,394
1998/09/04 54 58 54 55 127,273
1998/09/03 58 59 55 59 30,303
1998/09/02 64 64 58 58 42,424
1998/09/01 58 64 58 59 100,000
1998/08/31 55 66 50 63 87,879
1998/08/28 50 60 40 55 151,515
1998/08/27 59 64 59 59 124,242
1998/08/26 61 61 61 61 60,606
1998/08/25 63 63 61 61 51,515
1998/08/24 63 63 60 63 30,303
1998/08/21 64 71 64 64 136,364
1998/08/20 68 68 65 65 121,212
1998/08/19 67 67 66 66 9,091
1998/08/18 65 67 65 67 27,273
1998/08/17 68 68 65 65 27,273
1998/08/14 68 68 68 68 6,061
1998/08/13 66 68 66 68 21,212
1998/08/12 65 66 65 66 57,576
1998/08/11 65 68 65 66 66,667
1998/08/10 65 72 65 72 33,333
1998/08/07 69 69 65 65 51,515
1998/08/06 69 69 67 67 30,303
1998/08/05 69 69 67 69 48,485
1998/08/04 69 69 69 69 42,424
1998/08/03 71 72 69 69 30,303
1998/07/31 70 71 69 71 45,455
1998/07/30 71 71 69 69 48,485
1998/07/29 70 72 69 71 66,667
1998/07/28 70 71 69 69 75,758
1998/07/27 72 72 70 70 57,576
1998/07/24 72 72 70 72 42,424
1998/07/23 74 74 72 72 21,212
1998/07/22 79 79 74 74 24,242
1998/07/21 74 77 74 77 27,273
1998/07/17 77 79 75 79 12,121
1998/07/16 76 77 76 77 24,242
1998/07/15 75 79 75 77 66,667
1998/07/14 74 75 74 75 15,152
1998/07/13 74 76 70 76 72,727
1998/07/10 76 76 74 75 30,303
1998/07/09 77 79 75 76 103,030
1998/07/08 88 88 83 83 166,667
1998/07/07 79 86 79 84 306,061
1998/07/06 71 77 71 77 157,576
1998/07/03 71 74 69 69 103,030
1998/07/02 73 78 71 75 121,212
1998/07/01 69 70 68 70 75,758
1998/06/30 65 69 65 67 63,636
1998/06/29 65 66 65 65 33,333
1998/06/26 66 67 65 65 60,606
1998/06/25 66 66 66 66 12,121
1998/06/24 65 65 65 65 36,364
1998/06/23 69 69 65 65 27,273
1998/06/22 70 70 65 65 27,273
1998/06/19 71 71 69 71 27,273
1998/06/18 69 71 69 69 124,242
1998/06/17 67 67 64 67 90,909
1998/06/16 67 67 67 67 3,030
1998/06/15 69 69 67 67 45,455
1998/06/12 70 70 69 69 133,333
1998/06/11 70 73 69 70 51,515
1998/06/10 69 69 69 69 6,061
1998/06/09 73 73 69 69 18,182
1998/06/08 73 74 73 74 18,182
1998/06/05 70 71 69 71 27,273
1998/06/04 69 71 69 71 12,121
1998/06/03 70 71 70 71 9,091
1998/06/02 71 71 69 70 42,424
1998/06/01 73 73 71 71 15,152
1998/05/29 72 73 72 73 48,485
1998/05/28 73 73 73 73 36,364
1998/05/27 72 72 72 72 81,818
1998/05/26 72 74 72 73 33,333
1998/05/25 74 74 72 72 18,182
1998/05/22 74 74 74 74 33,333
1998/05/21 79 79 74 74 36,364
1998/05/20 72 74 72 74 51,515
1998/05/19 74 74 72 72 24,242
1998/05/18 76 77 76 77 6,061
1998/05/15 77 77 76 76 12,121
1998/05/14 77 77 77 77 6,061
1998/05/13 80 80 79 79 39,394
1998/05/12 88 88 79 80 45,455
1998/05/11 70 79 70 79 12,121
1998/05/08 73 74 72 72 21,212
1998/05/07 74 74 73 73 42,424
1998/05/06 76 76 74 74 15,152
1998/05/01 76 76 74 74 96,970
1998/04/30 79 79 75 79 33,333
1998/04/28 79 79 78 78 78,788
1998/04/27 80 81 79 79 15,152
1998/04/24 81 83 81 81 30,303
1998/04/23 81 81 81 81 12,121
1998/04/22 81 83 81 83 27,273
1998/04/21 83 83 81 81 42,424
1998/04/20 81 83 81 83 9,091
1998/04/17 84 84 84 84 3,030
1998/04/16 82 83 82 82 27,273
1998/04/15 81 81 81 81 6,061
1998/04/14 82 82 80 80 18,182
1998/04/13 80 83 79 83 27,273
1998/04/10 88 89 84 84 45,455
1998/04/09 88 88 88 88 39,394
1998/04/08 87 89 87 88 24,242
1998/04/07 87 87 79 84 33,333
1998/04/06 75 84 75 84 39,394
1998/04/03 85 85 75 77 90,909
1998/04/02 79 80 60 60 96,970
1998/04/01 87 87 79 79 30,303
1998/03/31 89 89 87 87 72,727
1998/03/30 89 89 89 89 69,697
1998/03/27 91 94 89 89 48,485
1998/03/25 93 93 90 90 39,394
1998/03/24 91 92 90 90 30,303
1998/03/23 94 98 91 93 57,576
1998/03/20 97 97 94 95 21,212
1998/03/19 94 96 94 96 42,424
1998/03/18 98 98 94 94 54,545
1998/03/17 94 99 94 99 90,909
1998/03/16 97 99 95 99 60,606
1998/03/13 96 99 96 99 75,758
1998/03/12 97 98 97 98 42,424
1998/03/11 98 98 97 97 51,515
1998/03/10 101 101 97 99 60,606
1998/03/09 97 100 97 99 51,515
1998/03/06 97 97 94 97 33,333
1998/03/05 99 99 97 97 106,061
1998/03/04 100 101 99 99 66,667
1998/03/03 101 102 99 99 69,697
1998/03/02 101 104 100 102 148,485
1998/02/27 103 103 99 100 133,333
1998/02/26 89 99 89 98 115,152
1998/02/25 93 95 89 95 93,939
1998/02/24 97 97 94 94 151,515
1998/02/23 94 97 94 94 12,121
1998/02/20 95 95 93 93 42,424
1998/02/19 95 99 95 97 75,758
1998/02/18 93 94 93 94 57,576
1998/02/17 94 95 91 93 75,758
1998/02/16 94 103 94 95 69,697
1998/02/13 104 105 99 99 96,970
1998/02/12 105 108 105 106 145,455
1998/02/10 104 108 103 104 96,970
1998/02/09 101 103 99 103 151,515
1998/02/06 98 99 93 99 106,061
1998/02/05 89 97 89 90 54,545
1998/02/04 90 97 90 92 15,152
1998/02/03 96 103 95 95 187,879
1998/02/02 87 94 87 92 87,879
1998/01/30 99 99 83 85 233,333
1998/01/29 119 120 99 99 545,455
1998/01/28 99 109 99 109 469,697
1998/01/27 99 102 92 98 357,576
1998/01/26 79 94 79 92 254,545
1998/01/23 80 84 78 78 130,303
1998/01/22 83 84 82 82 93,939
1998/01/21 79 89 79 82 339,394
1998/01/20 62 79 62 78 312,121
1998/01/19 51 62 51 62 100,000
1998/01/16 48 50 47 50 81,818
1998/01/14 47 50 47 47 66,667
1998/01/13 50 50 49 49 27,273
1998/01/12 51 51 50 50 33,333
1998/01/08 50 52 50 50 115,152
1998/01/07 50 54 50 52 42,424
1998/01/06 52 52 50 50 18,182
1998/01/05 50 52 50 52 12,121

このページの先頭へ