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
2003/12/30 31 32 30 30 2,039,394
2003/12/29 27 31 27 31 3,327,273
2003/12/26 25 29 25 27 5,493,939
2003/12/25 23 26 22 25 3,087,879
2003/12/24 23 24 23 23 3,184,848
2003/12/22 25 25 23 24 3,112,121
2003/12/19 25 26 24 25 1,181,818
2003/12/18 25 26 23 26 4,863,636
2003/12/17 26 26 24 25 3,060,606
2003/12/16 27 28 26 26 2,606,061
2003/12/15 28 29 27 28 3,045,455
2003/12/12 29 29 28 29 787,879
2003/12/11 29 30 28 29 1,400,000
2003/12/10 29 30 29 29 1,045,455
2003/12/09 30 30 29 30 539,394
2003/12/08 31 31 29 30 1,487,879
2003/12/05 31 32 30 31 1,012,121
2003/12/04 31 32 31 31 1,103,030
2003/12/03 31 31 30 31 4,433,333
2003/12/02 30 32 30 31 1,490,909
2003/12/01 30 31 29 30 1,354,545
2003/11/28 30 31 29 30 1,909,091
2003/11/27 31 31 30 30 1,566,667
2003/11/26 31 31 30 31 1,909,091
2003/11/25 32 32 31 31 1,224,242
2003/11/21 30 33 30 31 3,163,636
2003/11/20 30 31 30 30 1,751,515
2003/11/19 31 32 31 31 1,530,303
2003/11/18 32 33 30 32 3,636,364
2003/11/17 35 35 32 32 3,130,303
2003/11/14 33 37 33 35 3,393,939
2003/11/13 32 33 31 33 2,166,667
2003/11/12 32 33 31 32 2,227,273
2003/11/11 34 34 29 31 5,830,303
2003/11/10 36 36 34 35 1,836,364
2003/11/07 35 38 35 37 2,751,515
2003/11/06 38 38 36 36 3,463,636
2003/11/05 39 39 37 38 2,778,788
2003/11/04 38 40 38 39 1,118,182
2003/10/31 40 40 38 39 1,478,788
2003/10/30 40 40 39 40 851,515
2003/10/29 40 41 39 40 1,845,455
2003/10/28 38 42 38 41 4,596,970
2003/10/27 39 39 38 38 1,200,000
2003/10/24 37 40 37 39 3,160,606
2003/10/23 40 41 37 37 5,281,818
2003/10/22 42 43 40 41 2,796,970
2003/10/21 43 44 42 42 2,103,030
2003/10/20 43 44 43 43 1,824,242
2003/10/17 43 44 42 42 2,466,667
2003/10/16 46 46 43 43 4,581,818
2003/10/15 45 47 45 45 4,593,939
2003/10/14 44 46 43 44 4,890,909
2003/10/10 44 45 42 43 4,424,242
2003/10/09 46 47 43 44 11,430,303
2003/10/08 42 50 41 46 38,712,121
2003/10/07 42 42 40 42 3,787,879
2003/10/06 42 43 41 42 4,833,333
2003/10/03 39 42 38 42 6,690,909
2003/10/02 39 40 38 39 1,484,848
2003/10/01 39 40 38 39 1,603,030
2003/09/30 39 40 39 40 1,278,788
2003/09/29 39 40 38 40 2,087,879
2003/09/26 39 40 39 39 1,742,424
2003/09/25 41 42 39 39 3,227,273
2003/09/24 40 43 39 41 9,696,970
2003/09/22 41 41 38 40 3,160,606
2003/09/19 41 41 38 39 4,245,455
2003/09/18 39 41 38 41 3,875,758
2003/09/17 39 40 38 39 2,318,182
2003/09/16 41 41 38 39 3,657,576
2003/09/12 42 42 40 40 1,478,788
2003/09/11 41 42 40 42 1,833,333
2003/09/10 43 43 41 41 2,200,000
2003/09/09 40 43 40 43 4,606,061
2003/09/08 40 40 38 40 3,293,939
2003/09/05 44 44 36 41 7,506,061
2003/09/04 45 45 43 43 1,512,121
2003/09/03 44 46 43 44 5,663,636
2003/09/02 44 45 42 44 2,627,273
2003/09/01 44 45 43 44 3,169,697
2003/08/29 43 44 42 44 1,906,061
2003/08/28 43 44 42 43 2,393,939
2003/08/27 45 45 42 44 8,381,818
2003/08/26 45 48 43 44 11,869,697
2003/08/25 41 45 40 44 7,978,788
2003/08/22 41 44 40 42 9,539,394
2003/08/21 37 41 37 41 7,372,727
2003/08/20 39 39 37 38 3,460,606
2003/08/19 36 40 35 40 5,987,879
2003/08/18 35 36 34 34 1,833,333
2003/08/15 35 36 34 35 1,493,939
2003/08/14 35 35 34 35 827,273
2003/08/13 36 36 34 35 854,545
2003/08/12 35 36 34 35 2,206,061
2003/08/11 37 37 35 35 1,078,788
2003/08/08 35 37 35 36 1,903,030
2003/08/07 37 38 34 36 7,200,000
2003/08/06 33 38 31 37 13,139,394
2003/08/05 32 33 31 33 3,454,545
2003/08/04 32 33 31 31 975,758
2003/08/01 32 33 31 32 1,790,909
2003/07/31 34 34 32 32 2,357,576
2003/07/30 33 34 32 34 3,366,667
2003/07/29 30 34 30 31 5,948,485
2003/07/28 31 32 30 31 1,833,333
2003/07/25 32 32 31 31 2,463,636
2003/07/24 33 33 31 32 1,930,303
2003/07/23 32 34 32 33 2,221,212
2003/07/22 35 35 31 32 3,642,424
2003/07/18 34 36 34 34 2,593,939
2003/07/17 38 39 33 34 3,896,970
2003/07/16 40 41 38 39 2,327,273
2003/07/15 37 41 37 40 4,409,091
2003/07/14 41 43 38 40 2,751,515
2003/07/11 38 43 37 42 5,560,606
2003/07/10 39 40 36 37 4,833,333
2003/07/09 40 40 38 40 2,518,182
2003/07/08 42 42 40 40 3,142,424
2003/07/07 43 43 42 43 3,736,364
2003/07/04 43 44 42 44 1,957,576
2003/07/03 45 46 42 44 3,487,879
2003/07/02 45 46 43 45 2,363,636
2003/07/01 44 46 42 46 3,430,303
2003/06/30 44 44 42 44 1,690,909
2003/06/27 43 44 42 43 1,530,303
2003/06/26 43 44 42 44 1,987,879
2003/06/25 45 45 43 44 2,493,939
2003/06/24 47 47 44 46 2,642,424
2003/06/23 46 48 46 47 2,681,818
2003/06/20 43 47 42 46 4,133,333
2003/06/19 44 44 41 42 4,096,970
2003/06/18 46 47 44 44 2,203,030
2003/06/17 47 47 45 46 1,981,818
2003/06/16 47 49 44 47 2,560,606
2003/06/13 49 50 46 46 2,475,758
2003/06/12 51 51 48 49 2,687,879
2003/06/11 47 52 47 50 5,190,909
2003/06/10 48 49 46 48 2,436,364
2003/06/09 51 51 48 49 2,706,061
2003/06/06 49 50 48 50 2,621,212
2003/06/05 48 49 47 48 2,224,242
2003/06/04 50 51 47 48 6,493,939
2003/06/03 55 57 53 53 5,390,909
2003/06/02 59 60 54 58 3,600,000
2003/05/30 60 62 58 60 5,118,182
2003/05/29 60 61 58 60 2,718,182
2003/05/28 55 61 53 58 6,315,152
2003/05/27 51 55 50 55 2,357,576
2003/05/26 56 56 51 52 3,439,394
2003/05/23 50 56 50 53 7,624,242
2003/05/22 50 50 44 49 4,863,636
2003/05/21 49 53 48 48 9,384,848
2003/05/20 64 66 47 47 14,036,364
2003/05/19 64 71 64 65 14,590,909
2003/05/16 56 62 55 61 10,881,818
2003/05/15 49 56 49 56 8,590,909
2003/05/14 47 48 46 48 2,936,364
2003/05/13 40 49 40 48 7,566,667
2003/05/12 38 39 37 39 1,245,455
2003/05/09 38 39 38 39 1,787,879
2003/05/08 37 39 36 39 2,042,424
2003/05/07 35 37 35 36 1,127,273
2003/05/06 35 36 34 36 1,281,818
2003/05/02 33 35 32 34 836,364
2003/05/01 33 33 32 33 569,697
2003/04/30 32 34 32 33 345,455
2003/04/28 35 35 33 33 433,333
2003/04/25 35 36 34 34 469,697
2003/04/24 35 35 34 35 445,455
2003/04/23 36 36 34 34 1,187,879
2003/04/22 35 40 34 37 3,563,636
2003/04/21 35 35 34 35 621,212
2003/04/18 32 37 32 35 4,296,970
2003/04/17 31 33 31 32 484,848
2003/04/16 32 32 31 31 196,970
2003/04/15 31 32 31 31 533,333
2003/04/14 31 32 30 32 284,848
2003/04/11 31 31 30 31 278,788
2003/04/10 31 31 30 31 221,212
2003/04/09 33 33 31 32 421,212
2003/04/08 31 33 31 33 775,758
2003/04/07 31 32 30 31 354,545
2003/04/04 29 31 29 31 509,091
2003/04/03 31 31 29 29 390,909
2003/04/02 30 31 30 31 200,000
2003/04/01 30 31 29 31 324,242
2003/03/31 30 31 30 30 336,364
2003/03/28 32 32 30 30 857,576
2003/03/27 32 33 31 32 866,667
2003/03/26 33 33 31 33 621,212
2003/03/25 32 33 31 33 472,727
2003/03/24 33 34 31 34 675,758
2003/03/20 30 32 30 32 572,727
2003/03/19 32 32 30 32 960,606
2003/03/18 32 33 31 31 469,697
2003/03/17 34 35 31 31 903,030
2003/03/14 33 35 33 35 1,490,909
2003/03/13 33 34 32 34 1,000,000
2003/03/12 32 33 31 32 581,818
2003/03/11 28 32 28 31 739,394
2003/03/10 30 31 29 29 496,970
2003/03/07 32 33 30 31 1,066,667
2003/03/06 29 35 28 33 1,915,152
2003/03/05 28 29 27 28 303,030
2003/03/04 29 29 28 28 372,727
2003/03/03 29 29 27 29 481,818
2003/02/28 29 29 27 28 542,424
2003/02/27 29 29 28 29 342,424
2003/02/26 30 30 28 29 263,636
2003/02/25 31 31 28 30 1,196,970
2003/02/24 32 33 32 32 1,248,485
2003/02/21 35 35 32 33 1,269,697
2003/02/20 32 37 31 35 4,451,515
2003/02/19 30 33 29 32 1,360,606
2003/02/18 31 31 28 30 1,709,091
2003/02/17 27 31 27 31 3,727,273
2003/02/14 28 30 25 26 4,436,364
2003/02/13 24 28 24 28 8,687,879
2003/02/12 22 23 21 23 1,512,121
2003/02/10 22 22 21 21 375,758
2003/02/07 22 22 21 22 260,606
2003/02/06 21 22 21 22 672,727
2003/02/05 21 22 21 21 251,515
2003/02/04 22 22 21 22 190,909
2003/02/03 22 22 21 22 39,394
2003/01/31 21 22 21 21 290,909
2003/01/30 23 23 21 21 130,303
2003/01/29 22 23 21 22 260,606
2003/01/28 21 22 21 22 230,303
2003/01/27 23 23 21 21 145,455
2003/01/24 22 23 22 23 396,970
2003/01/23 22 23 21 21 421,212
2003/01/22 24 24 23 23 403,030
2003/01/21 23 24 21 24 930,303
2003/01/20 20 23 19 23 972,727
2003/01/17 20 21 20 20 415,152
2003/01/16 21 21 20 21 109,091
2003/01/15 21 21 20 21 106,061
2003/01/14 20 21 20 21 209,091
2003/01/10 21 21 20 21 133,333
2003/01/09 21 21 20 21 348,485
2003/01/08 21 21 20 21 181,818
2003/01/07 21 22 21 21 218,182
2003/01/06 21 22 21 21 36,364

このページの先頭へ