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
2000/12/29 54 54 52 52 269,697
2000/12/28 52 55 52 54 472,727
2000/12/27 51 55 51 53 887,879
2000/12/26 60 60 58 58 293,939
2000/12/25 62 62 58 58 451,515
2000/12/22 53 57 52 57 803,030
2000/12/21 55 55 50 53 2,172,727
2000/12/20 60 62 57 58 951,515
2000/12/19 65 66 62 62 584,848
2000/12/18 60 65 60 65 1,369,697
2000/12/15 65 65 57 61 3,712,121
2000/12/14 67 68 66 66 436,364
2000/12/13 68 68 67 68 460,606
2000/12/12 69 70 67 67 857,576
2000/12/11 71 71 68 70 409,091
2000/12/08 69 70 66 70 1,163,636
2000/12/07 69 71 69 70 706,061
2000/12/06 73 73 70 70 878,788
2000/12/05 71 72 69 72 1,618,182
2000/12/04 73 74 71 73 572,727
2000/12/01 74 74 65 73 2,918,182
2000/11/30 76 77 74 76 854,545
2000/11/29 74 77 73 76 890,909
2000/11/28 73 75 72 74 369,697
2000/11/27 73 74 69 74 1,084,848
2000/11/24 75 75 73 75 557,576
2000/11/22 75 76 74 75 766,667
2000/11/21 79 79 75 76 745,455
2000/11/20 78 79 77 77 230,303
2000/11/17 78 78 76 76 778,788
2000/11/16 80 81 78 80 657,576
2000/11/15 81 83 80 80 239,394
2000/11/14 82 83 80 81 272,727
2000/11/13 80 81 79 81 487,879
2000/11/10 84 86 82 85 451,515
2000/11/09 87 87 82 87 815,152
2000/11/08 81 90 80 89 2,281,818
2000/11/07 80 81 79 81 845,455
2000/11/06 79 81 78 81 333,333
2000/11/02 81 82 79 82 187,879
2000/11/01 77 83 77 83 678,788
2000/10/31 76 78 76 76 236,364
2000/10/30 81 81 75 77 642,424
2000/10/27 76 80 76 78 618,182
2000/10/26 78 78 76 76 648,485
2000/10/25 81 82 79 79 372,727
2000/10/24 80 81 79 81 524,242
2000/10/23 81 82 80 80 484,848
2000/10/20 81 83 80 81 518,182
2000/10/19 81 82 80 80 548,485
2000/10/18 82 83 81 81 615,152
2000/10/17 84 84 82 82 757,576
2000/10/16 83 85 83 83 475,758
2000/10/13 84 84 81 82 487,879
2000/10/12 87 87 84 86 436,364
2000/10/11 87 87 85 87 333,333
2000/10/10 89 93 88 88 715,152
2000/10/06 87 90 86 88 1,751,515
2000/10/05 89 92 85 87 827,273
2000/10/04 85 94 84 94 2,409,091
2000/10/03 83 85 81 84 490,909
2000/10/02 82 83 80 83 348,485
2000/09/29 81 83 81 83 327,273
2000/09/28 84 84 80 82 827,273
2000/09/27 82 84 82 84 421,212
2000/09/26 84 86 83 84 372,727
2000/09/25 86 89 84 86 366,667
2000/09/22 92 92 85 87 554,545
2000/09/21 96 99 89 91 2,960,606
2000/09/20 84 86 84 86 260,606
2000/09/19 84 85 83 84 418,182
2000/09/18 86 87 84 85 484,848
2000/09/14 83 86 83 86 984,848
2000/09/13 83 84 82 83 336,364
2000/09/12 84 85 82 83 306,061
2000/09/11 84 84 82 82 206,061
2000/09/08 82 84 82 83 281,818
2000/09/07 84 85 82 84 621,212
2000/09/06 85 86 84 84 175,758
2000/09/05 85 86 83 85 872,727
2000/09/04 89 89 85 85 648,485
2000/09/01 84 89 84 86 1,400,000
2000/08/31 86 86 85 85 151,515
2000/08/30 87 88 86 86 112,121
2000/08/29 87 91 87 87 251,515
2000/08/28 85 88 85 87 260,606
2000/08/25 87 88 82 85 842,424
2000/08/24 89 89 85 86 366,667
2000/08/23 89 89 86 89 354,545
2000/08/22 89 90 86 89 339,394
2000/08/21 93 93 88 89 233,333
2000/08/18 95 95 88 93 584,848
2000/08/17 96 96 93 95 669,697
2000/08/16 93 97 93 95 393,939
2000/08/15 95 95 91 93 603,030
2000/08/14 98 98 93 95 403,030
2000/08/11 90 97 89 96 533,333
2000/08/10 87 92 87 91 281,818
2000/08/09 96 96 84 92 800,000
2000/08/08 83 102 82 101 990,909
2000/08/07 81 84 81 81 393,939
2000/08/04 82 83 80 80 427,273
2000/08/03 83 84 81 83 533,333
2000/08/02 83 84 82 83 624,242
2000/08/01 85 85 82 84 793,939
2000/07/31 83 86 82 85 442,424
2000/07/28 84 88 83 87 460,606
2000/07/27 84 85 82 82 590,909
2000/07/26 89 89 85 85 312,121
2000/07/25 87 89 84 89 606,061
2000/07/24 93 93 82 85 1,384,848
2000/07/21 93 93 90 93 451,515
2000/07/19 94 95 89 94 1,290,909
2000/07/18 102 102 95 95 906,061
2000/07/17 103 104 99 103 612,121
2000/07/14 104 107 102 103 466,667
2000/07/13 107 109 105 108 812,121
2000/07/12 113 113 104 107 712,121
2000/07/11 106 113 105 111 690,909
2000/07/10 103 107 102 106 475,758
2000/07/07 109 109 102 106 1,512,121
2000/07/06 111 113 106 109 775,758
2000/07/05 120 120 110 116 1,087,879
2000/07/04 116 122 114 118 2,127,273
2000/07/03 111 114 108 111 2,090,909
2000/06/30 107 111 102 107 839,394
2000/06/29 112 113 105 106 1,215,152
2000/06/28 117 117 111 114 896,970
2000/06/27 117 117 112 116 796,970
2000/06/26 118 118 111 115 690,909
2000/06/23 114 119 113 115 1,387,879
2000/06/22 123 127 114 119 4,645,455
2000/06/21 110 124 109 124 7,833,333
2000/06/20 98 107 98 105 2,590,909
2000/06/19 99 101 96 98 1,109,091
2000/06/16 97 101 96 99 1,321,212
2000/06/15 99 103 97 97 715,152
2000/06/14 100 104 90 103 1,790,909
2000/06/13 109 110 99 99 2,436,364
2000/06/12 122 122 111 112 1,912,121
2000/06/09 115 119 111 117 2,581,818
2000/06/08 116 117 103 111 3,787,879
2000/06/07 125 129 118 118 4,772,727
2000/06/06 118 123 110 122 5,990,909
2000/06/05 119 123 115 118 7,927,273
2000/06/02 94 109 90 108 10,557,576
2000/06/01 82 96 80 95 6,275,758
2000/05/31 82 82 79 79 393,939
2000/05/30 79 81 79 79 454,545
2000/05/29 82 84 79 79 712,121
2000/05/26 79 81 79 81 815,152
2000/05/25 79 81 77 79 681,818
2000/05/24 79 79 76 77 1,042,424
2000/05/23 80 80 76 77 1,430,303
2000/05/22 79 81 77 79 1,272,727
2000/05/19 79 81 78 80 596,970
2000/05/18 80 81 79 80 533,333
2000/05/17 82 84 80 80 400,000
2000/05/16 87 88 80 81 1,924,242
2000/05/15 79 89 77 88 1,996,970
2000/05/12 77 79 76 79 681,818
2000/05/11 77 78 76 77 536,364
2000/05/10 79 80 77 78 412,121
2000/05/09 80 81 79 79 360,606
2000/05/08 80 81 79 80 515,152
2000/05/02 81 82 80 81 548,485
2000/05/01 81 82 79 82 700,000
2000/04/28 82 84 79 80 1,109,091
2000/04/27 89 97 79 80 4,093,939
2000/04/26 79 89 79 89 4,442,424
2000/04/25 77 78 76 77 454,545
2000/04/24 75 79 75 77 603,030
2000/04/21 78 79 76 76 509,091
2000/04/20 76 79 74 79 1,390,909
2000/04/19 78 79 75 75 872,727
2000/04/18 77 80 75 76 866,667
2000/04/17 76 77 74 76 2,166,667
2000/04/14 78 79 77 78 524,242
2000/04/13 81 81 78 79 715,152
2000/04/12 80 82 77 82 906,061
2000/04/11 86 88 76 80 2,615,152
2000/04/10 81 88 80 85 1,966,667
2000/04/07 77 80 75 79 2,993,939
2000/04/06 79 80 75 77 3,109,091
2000/04/05 80 81 76 77 1,206,061
2000/04/04 83 83 79 80 518,182
2000/04/03 83 83 77 81 566,667
2000/03/31 86 88 84 85 478,788
2000/03/30 91 91 85 86 384,848
2000/03/29 89 94 88 89 475,758
2000/03/28 89 93 84 93 806,061
2000/03/27 99 103 91 92 1,130,303
2000/03/24 96 103 94 96 3,693,939
2000/03/23 84 94 84 91 2,566,667
2000/03/22 76 84 76 81 1,181,818
2000/03/21 76 79 75 78 706,061
2000/03/17 75 78 74 78 663,636
2000/03/16 78 78 74 78 1,003,030
2000/03/15 80 80 76 78 324,242
2000/03/14 82 82 76 80 724,242
2000/03/13 89 89 74 74 1,512,121
2000/03/10 78 89 74 88 1,884,848
2000/03/09 79 79 74 74 548,485
2000/03/08 76 78 75 75 475,758
2000/03/07 79 81 75 76 509,091
2000/03/06 81 82 79 79 493,939
2000/03/03 77 79 77 79 339,394
2000/03/02 77 78 75 76 824,242
2000/03/01 79 80 75 77 900,000
2000/02/29 80 81 79 80 642,424
2000/02/28 81 82 79 81 542,424
2000/02/25 81 82 79 80 893,939
2000/02/24 83 85 79 80 848,485
2000/02/23 82 84 81 83 572,727
2000/02/22 81 82 80 80 430,303
2000/02/21 83 83 79 80 606,061
2000/02/18 87 88 82 84 606,061
2000/02/17 89 93 86 86 633,333
2000/02/16 80 88 80 86 739,394
2000/02/15 84 87 79 80 1,284,848
2000/02/14 89 90 86 86 745,455
2000/02/10 91 92 89 91 818,182
2000/02/09 98 98 92 92 584,848
2000/02/08 94 100 94 97 400,000
2000/02/07 99 99 94 94 1,112,121
2000/02/04 107 107 99 102 960,606
2000/02/03 106 109 104 108 790,909
2000/02/02 102 105 101 105 857,576
2000/02/01 87 109 87 100 3,648,485
2000/01/31 132 133 119 129 2,572,727
2000/01/28 127 137 124 135 3,190,909
2000/01/27 114 128 113 127 2,093,939
2000/01/26 121 124 114 119 1,639,394
2000/01/25 124 127 121 124 1,757,576
2000/01/24 123 135 121 127 4,457,576
2000/01/21 123 125 112 122 5,009,091
2000/01/20 102 123 102 119 7,100,000
2000/01/19 92 108 92 107 1,772,727
2000/01/18 107 107 94 97 842,424
2000/01/17 109 110 99 104 1,112,121
2000/01/14 101 114 91 98 3,178,788
2000/01/13 89 104 88 101 1,896,970
2000/01/12 82 92 82 90 1,566,667
2000/01/11 79 82 79 81 542,424
2000/01/07 79 80 77 77 887,879
2000/01/06 75 78 75 77 712,121
2000/01/05 76 79 74 75 524,242
2000/01/04 74 79 74 76 263,636

このページの先頭へ