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
2009/12/30 25 27 25 27 125,000
2009/12/29 26 26 25 26 101,000
2009/12/28 26 26 25 25 86,000
2009/12/25 25 26 25 26 142,000
2009/12/24 26 27 26 26 253,000
2009/12/22 27 27 26 26 175,000
2009/12/21 27 27 26 27 65,000
2009/12/18 27 27 26 26 127,000
2009/12/17 28 28 27 28 180,000
2009/12/16 27 28 27 28 52,000
2009/12/15 27 28 26 26 104,000
2009/12/14 28 28 27 27 46,000
2009/12/11 28 28 27 28 109,000
2009/12/10 27 28 27 27 90,000
2009/12/09 28 28 27 28 122,000
2009/12/08 28 29 27 27 158,000
2009/12/07 27 28 26 28 152,000
2009/12/04 27 27 25 27 188,000
2009/12/03 25 27 24 27 321,000
2009/12/02 24 25 24 25 83,000
2009/12/01 25 25 24 25 57,000
2009/11/30 24 25 24 25 122,000
2009/11/27 25 25 23 24 181,000
2009/11/26 24 25 24 24 65,000
2009/11/25 24 24 23 24 52,000
2009/11/24 25 25 23 23 109,000
2009/11/20 23 25 22 23 364,000
2009/11/19 25 25 22 23 265,000
2009/11/18 25 25 24 25 193,000
2009/11/17 26 27 25 25 258,000
2009/11/16 27 27 26 26 46,000
2009/11/13 26 27 26 27 46,000
2009/11/12 28 28 27 27 38,000
2009/11/11 28 28 27 27 46,000
2009/11/10 28 28 27 28 67,000
2009/11/09 27 28 26 28 171,000
2009/11/06 27 28 27 27 65,000
2009/11/05 27 28 27 28 33,000
2009/11/04 28 29 27 28 78,000
2009/11/02 27 29 27 29 209,000
2009/10/30 28 29 28 29 59,000
2009/10/29 28 29 27 29 209,000
2009/10/28 28 29 28 29 29,000
2009/10/27 29 29 28 28 134,000
2009/10/26 28 29 28 29 113,000
2009/10/23 29 29 28 28 28,000
2009/10/22 30 30 28 28 132,000
2009/10/21 29 30 28 29 40,000
2009/10/20 28 29 28 29 64,000
2009/10/19 28 28 27 28 124,000
2009/10/16 30 30 28 28 184,000
2009/10/15 30 30 29 30 106,000
2009/10/14 29 30 29 30 230,000
2009/10/13 28 29 28 29 174,000
2009/10/09 28 28 27 28 69,000
2009/10/08 27 28 27 28 228,000
2009/10/07 26 27 26 27 192,000
2009/10/06 26 27 26 27 81,000
2009/10/05 27 27 25 25 216,000
2009/10/02 27 28 26 26 283,000
2009/10/01 28 29 27 27 522,000
2009/09/30 29 30 29 30 61,000
2009/09/29 30 30 29 29 247,000
2009/09/28 29 30 28 30 179,000
2009/09/25 30 31 29 29 119,000
2009/09/24 31 31 30 31 166,000
2009/09/18 31 31 29 30 706,000
2009/09/17 32 32 31 32 74,000
2009/09/16 31 32 31 31 177,000
2009/09/15 31 32 30 31 115,000
2009/09/14 31 32 30 30 192,000
2009/09/11 31 32 31 31 178,000
2009/09/10 32 33 31 32 656,000
2009/09/09 33 33 32 32 197,000
2009/09/08 32 33 32 32 112,000
2009/09/07 33 33 32 32 288,000
2009/09/04 34 34 33 33 166,000
2009/09/03 34 35 33 33 170,000
2009/09/02 34 35 33 33 199,000
2009/09/01 34 35 34 35 35,000
2009/08/31 35 35 34 34 157,000
2009/08/28 34 35 34 35 168,000
2009/08/27 35 35 33 34 101,000
2009/08/26 33 35 33 35 175,000
2009/08/25 34 35 33 33 280,000
2009/08/24 35 35 34 34 123,000
2009/08/21 34 35 34 34 109,000
2009/08/20 34 35 34 35 339,000
2009/08/19 35 35 34 34 169,000
2009/08/18 35 36 35 35 88,000
2009/08/17 35 36 35 35 363,000
2009/08/14 35 36 35 35 124,000
2009/08/13 36 36 35 35 331,000
2009/08/12 36 37 35 35 181,000
2009/08/11 36 37 36 36 106,000
2009/08/10 36 36 35 36 205,000
2009/08/07 36 36 35 35 154,000
2009/08/06 37 37 35 35 263,000
2009/08/05 37 37 36 36 452,000
2009/08/04 37 38 36 36 384,000
2009/08/03 36 37 36 36 802,000
2009/07/31 39 41 36 38 8,346,000
2009/07/30 35 35 34 34 101,000
2009/07/29 34 35 33 34 466,000
2009/07/28 36 36 35 35 154,000
2009/07/27 37 37 36 36 198,000
2009/07/24 37 37 36 37 153,000
2009/07/23 36 36 35 36 98,000
2009/07/22 36 36 35 36 185,000
2009/07/21 35 36 34 35 72,000
2009/07/17 34 35 34 34 39,000
2009/07/16 34 36 34 34 103,000
2009/07/15 34 34 34 34 55,000
2009/07/14 34 35 33 35 259,000
2009/07/13 36 36 34 34 221,000
2009/07/10 35 36 34 35 118,000
2009/07/09 36 36 34 36 483,000
2009/07/08 38 39 35 36 767,000
2009/07/07 39 39 38 39 386,000
2009/07/06 39 40 39 39 44,000
2009/07/03 40 40 39 39 244,000
2009/07/02 40 41 40 41 148,000
2009/07/01 40 41 39 41 321,000
2009/06/30 39 40 38 40 198,000
2009/06/29 41 41 38 39 479,000
2009/06/26 40 42 40 41 562,000
2009/06/25 42 42 40 41 263,000
2009/06/24 42 42 40 41 378,000
2009/06/23 42 44 41 41 2,523,000
2009/06/22 40 45 40 43 2,238,000
2009/06/19 40 41 40 40 262,000
2009/06/18 42 42 40 41 125,000
2009/06/17 39 41 39 41 418,000
2009/06/16 41 41 39 39 571,000
2009/06/15 41 42 40 42 319,000
2009/06/12 41 42 39 41 642,000
2009/06/11 42 43 38 40 1,559,000
2009/06/10 38 42 38 42 2,608,000
2009/06/09 37 38 37 38 248,000
2009/06/08 37 38 37 37 66,000
2009/06/05 37 38 36 37 675,000
2009/06/04 35 37 35 37 272,000
2009/06/03 36 37 36 36 81,000
2009/06/02 37 37 36 37 60,000
2009/06/01 36 37 35 37 229,000
2009/05/29 37 37 35 35 141,000
2009/05/28 36 37 35 37 106,000
2009/05/27 34 36 34 35 210,000
2009/05/26 35 35 34 34 47,000
2009/05/25 35 35 34 34 104,000
2009/05/22 35 35 34 35 66,000
2009/05/21 36 36 35 35 87,000
2009/05/20 35 36 34 36 126,000
2009/05/19 36 36 34 34 150,000
2009/05/18 36 37 35 35 90,000
2009/05/15 36 36 35 36 154,000
2009/05/14 36 37 36 36 158,000
2009/05/13 38 39 36 36 198,000
2009/05/12 37 38 36 37 198,000
2009/05/11 37 37 36 37 173,000
2009/05/08 36 38 35 37 709,000
2009/05/07 34 35 34 35 140,000
2009/05/01 33 34 32 33 84,000
2009/04/30 33 33 31 33 189,000
2009/04/28 35 35 33 33 227,000
2009/04/27 36 37 35 35 151,000
2009/04/24 37 37 36 36 167,000
2009/04/23 36 37 36 36 202,000
2009/04/22 36 38 36 37 214,000
2009/04/21 35 37 34 36 577,000
2009/04/20 38 38 35 35 216,000
2009/04/17 39 39 36 37 391,000
2009/04/16 41 41 38 38 427,000
2009/04/15 39 40 38 39 664,000
2009/04/14 42 42 37 40 928,000
2009/04/13 35 43 35 42 2,759,000
2009/04/10 29 35 29 34 2,002,000
2009/04/09 28 29 27 29 200,000
2009/04/08 27 28 27 28 157,000
2009/04/07 28 28 27 27 145,000
2009/04/06 28 28 27 27 129,000
2009/04/03 27 28 27 27 137,000
2009/04/02 27 28 27 28 110,000
2009/04/01 27 27 26 26 276,000
2009/03/31 29 30 27 27 488,000
2009/03/30 26 30 26 30 871,000
2009/03/27 23 27 23 25 805,000
2009/03/26 22 23 21 23 125,000
2009/03/25 21 22 20 22 235,000
2009/03/24 21 22 20 21 222,000
2009/03/23 21 21 19 21 91,000
2009/03/19 20 20 19 20 66,000
2009/03/18 20 20 20 20 103,000
2009/03/17 19 20 19 19 206,000
2009/03/16 18 20 18 20 178,000
2009/03/13 18 19 18 18 173,000
2009/03/12 19 19 18 19 61,000
2009/03/11 20 20 19 19 50,000
2009/03/10 19 20 18 20 66,000
2009/03/09 18 20 18 18 94,000
2009/03/06 19 20 18 18 60,000
2009/03/05 20 20 19 20 163,000
2009/03/04 18 19 18 19 100,000
2009/03/03 18 19 18 18 20,000
2009/03/02 18 19 18 19 55,000
2009/02/27 19 19 18 19 225,000
2009/02/26 20 20 18 18 136,000
2009/02/25 19 20 19 20 83,000
2009/02/24 18 19 18 18 195,000
2009/02/23 20 20 18 18 118,000
2009/02/20 20 21 19 19 64,000
2009/02/19 21 21 20 21 64,000
2009/02/18 20 20 19 19 110,000
2009/02/17 20 21 20 20 112,000
2009/02/16 21 21 20 21 215,000
2009/02/13 21 22 21 21 56,000
2009/02/12 21 22 21 22 84,000
2009/02/10 22 23 21 21 41,000
2009/02/09 21 22 21 21 113,000
2009/02/06 22 23 22 22 153,000
2009/02/05 21 22 20 21 133,000
2009/02/04 20 22 20 22 137,000
2009/02/03 20 21 20 20 156,000
2009/02/02 22 22 20 20 269,000
2009/01/30 22 23 22 22 253,000
2009/01/29 23 23 22 22 313,000
2009/01/28 24 24 23 23 48,000
2009/01/27 24 24 23 24 64,000
2009/01/26 23 24 23 23 54,000
2009/01/23 23 23 23 23 108,000
2009/01/22 23 24 23 23 68,000
2009/01/21 23 24 23 23 74,000
2009/01/20 23 24 23 23 90,000
2009/01/19 25 25 23 23 313,000
2009/01/16 24 25 24 24 55,000
2009/01/15 24 25 24 24 140,000
2009/01/14 25 25 25 25 44,000
2009/01/13 25 25 25 25 130,000
2009/01/09 25 26 25 25 52,000
2009/01/08 26 26 25 26 71,000
2009/01/07 26 27 25 27 167,000
2009/01/06 26 26 25 26 32,000
2009/01/05 25 25 24 25 93,000

このページの先頭へ