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
2015/12/30 40 41 39 39 297,000
2015/12/29 40 40 39 40 127,000
2015/12/28 38 40 38 40 308,000
2015/12/25 39 39 38 38 767,000
2015/12/24 39 40 39 39 395,000
2015/12/22 39 40 39 39 208,000
2015/12/21 40 40 39 40 232,000
2015/12/18 40 40 39 40 322,000
2015/12/17 40 41 40 40 371,000
2015/12/16 40 41 40 41 151,000
2015/12/15 41 41 40 40 673,000
2015/12/14 42 42 40 41 391,000
2015/12/11 41 42 41 42 241,000
2015/12/10 42 43 41 42 399,000
2015/12/09 42 43 42 43 148,000
2015/12/08 44 44 42 42 278,000
2015/12/07 43 44 43 44 261,000
2015/12/04 43 45 43 43 437,000
2015/12/03 44 45 43 44 434,000
2015/12/02 44 45 44 44 84,000
2015/12/01 44 45 43 45 391,000
2015/11/30 43 44 43 44 167,000
2015/11/27 44 44 43 43 234,000
2015/11/26 43 44 43 44 394,000
2015/11/25 42 44 41 43 410,000
2015/11/24 44 45 41 42 878,000
2015/11/20 41 45 40 44 1,830,000
2015/11/19 41 41 40 41 120,000
2015/11/18 40 41 40 40 87,000
2015/11/17 40 41 40 40 132,000
2015/11/16 40 41 40 40 207,000
2015/11/13 41 42 40 41 171,000
2015/11/12 41 42 41 42 126,000
2015/11/11 41 42 40 41 305,000
2015/11/10 41 41 40 41 220,000
2015/11/09 41 41 40 41 134,000
2015/11/06 41 41 40 40 119,000
2015/11/05 42 42 40 41 295,000
2015/11/04 42 42 41 42 143,000
2015/11/02 42 42 41 42 118,000
2015/10/30 41 43 41 42 1,004,000
2015/10/29 41 42 41 41 113,000
2015/10/28 41 42 40 41 235,000
2015/10/27 41 41 40 40 217,000
2015/10/26 40 41 40 40 315,000
2015/10/23 40 41 40 40 110,000
2015/10/22 40 41 40 40 67,000
2015/10/21 40 41 40 41 154,000
2015/10/20 40 41 39 41 139,000
2015/10/19 40 41 39 40 151,000
2015/10/16 40 41 40 40 141,000
2015/10/15 40 41 39 40 230,000
2015/10/14 40 41 40 40 97,000
2015/10/13 41 41 40 40 172,000
2015/10/09 40 41 40 41 137,000
2015/10/08 40 40 39 40 85,000
2015/10/07 41 41 39 40 264,000
2015/10/06 40 41 40 41 415,000
2015/10/05 39 40 39 39 148,000
2015/10/02 39 40 38 39 165,000
2015/10/01 38 39 38 39 120,000
2015/09/30 38 39 37 39 124,000
2015/09/29 39 39 37 37 185,000
2015/09/28 39 39 38 39 89,000
2015/09/25 37 39 37 38 268,000
2015/09/24 38 38 37 37 199,000
2015/09/18 39 39 38 38 159,000
2015/09/17 39 40 39 39 79,000
2015/09/16 39 40 38 39 244,000
2015/09/15 40 40 39 40 69,000
2015/09/14 39 40 39 39 175,000
2015/09/11 39 40 39 39 197,000
2015/09/10 39 40 39 39 149,000
2015/09/09 39 40 38 39 442,000
2015/09/08 40 40 38 38 276,000
2015/09/07 39 40 38 39 142,000
2015/09/04 41 41 39 39 271,000
2015/09/03 41 41 40 41 527,000
2015/09/02 40 41 39 40 286,000
2015/09/01 41 41 40 41 244,000
2015/08/31 42 42 41 42 79,000
2015/08/28 42 42 41 42 330,000
2015/08/27 41 42 40 40 372,000
2015/08/26 38 41 38 41 866,000
2015/08/25 35 40 35 37 2,376,000
2015/08/24 41 42 40 40 1,038,000
2015/08/21 44 45 42 43 1,148,000
2015/08/20 45 46 44 45 1,044,000
2015/08/19 46 46 45 45 697,000
2015/08/18 46 46 45 46 290,000
2015/08/17 46 47 45 45 852,000
2015/08/14 47 47 46 46 436,000
2015/08/13 46 47 46 47 427,000
2015/08/12 47 47 46 46 147,000
2015/08/11 48 48 46 47 495,000
2015/08/10 47 48 47 48 174,000
2015/08/07 47 48 46 48 433,000
2015/08/06 47 47 46 47 227,000
2015/08/05 47 47 46 47 221,000
2015/08/04 47 47 46 47 317,000
2015/08/03 47 48 46 46 533,000
2015/07/31 47 48 47 47 145,000
2015/07/30 47 48 46 48 1,183,000
2015/07/29 48 48 47 47 481,000
2015/07/28 47 48 46 48 1,239,000
2015/07/27 48 49 47 48 502,000
2015/07/24 49 49 48 48 1,895,000
2015/07/23 48 50 47 49 4,032,000
2015/07/22 47 48 47 47 1,193,000
2015/07/21 48 48 47 48 733,000
2015/07/17 46 48 45 48 1,616,000
2015/07/16 46 47 45 47 797,000
2015/07/15 45 47 45 47 1,223,000
2015/07/14 45 46 44 45 798,000
2015/07/13 44 45 44 44 769,000
2015/07/10 44 45 44 45 380,000
2015/07/09 45 46 44 45 1,310,000
2015/07/08 47 48 45 45 1,566,000
2015/07/07 47 48 47 48 264,000
2015/07/06 48 48 47 47 369,000
2015/07/03 47 48 46 48 389,000
2015/07/02 47 48 46 47 737,000
2015/07/01 47 48 46 47 1,107,000
2015/06/30 46 47 45 46 1,260,000
2015/06/29 47 48 45 45 2,658,000
2015/06/26 46 58 46 49 27,585,000
2015/06/25 46 46 45 45 441,000
2015/06/24 47 47 45 45 1,073,000
2015/06/23 45 47 45 47 689,000
2015/06/22 45 46 45 45 152,000
2015/06/19 45 46 45 46 316,000
2015/06/18 47 47 46 46 307,000
2015/06/17 47 47 46 47 150,000
2015/06/16 46 47 45 46 1,055,000
2015/06/15 46 46 45 46 101,000
2015/06/12 46 46 45 45 302,000
2015/06/11 45 46 45 45 246,000
2015/06/10 46 46 45 45 254,000
2015/06/09 46 47 45 46 303,000
2015/06/08 47 47 46 46 197,000
2015/06/05 46 47 46 46 207,000
2015/06/04 46 47 46 46 83,000
2015/06/03 46 47 46 46 268,000
2015/06/02 46 47 46 46 92,000
2015/06/01 46 47 46 46 122,000
2015/05/29 46 47 46 46 85,000
2015/05/28 47 47 46 46 209,000
2015/05/27 47 47 46 46 49,000
2015/05/26 47 47 46 47 111,000
2015/05/25 48 48 46 47 441,000
2015/05/22 48 48 47 48 478,000
2015/05/21 47 48 46 48 433,000
2015/05/20 47 47 46 47 152,000
2015/05/19 46 47 46 47 344,000
2015/05/18 46 47 45 47 312,000
2015/05/15 47 47 45 46 612,000
2015/05/14 47 47 46 47 237,000
2015/05/13 47 47 46 47 137,000
2015/05/12 46 47 45 47 285,000
2015/05/11 47 47 45 46 473,000
2015/05/08 46 47 45 47 436,000
2015/05/07 46 46 45 46 119,000
2015/05/01 46 47 45 46 797,000
2015/04/30 46 49 45 46 2,236,000
2015/04/28 47 48 45 46 2,357,000
2015/04/27 45 47 45 46 1,012,000
2015/04/24 45 46 45 45 226,000
2015/04/23 45 46 45 45 181,000
2015/04/22 45 46 45 45 129,000
2015/04/21 45 46 44 46 178,000
2015/04/20 45 45 44 45 439,000
2015/04/17 45 46 45 45 136,000
2015/04/16 45 46 45 45 83,000
2015/04/15 45 46 45 45 184,000
2015/04/14 45 46 45 45 69,000
2015/04/13 45 46 45 46 191,000
2015/04/10 45 46 45 45 312,000
2015/04/09 45 46 45 45 171,000
2015/04/08 45 46 44 45 458,000
2015/04/07 44 46 44 46 502,000
2015/04/06 44 45 44 44 222,000
2015/04/03 45 45 44 44 238,000
2015/04/02 44 45 44 45 115,000
2015/04/01 44 44 44 44 193,000
2015/03/31 44 45 43 44 394,000
2015/03/30 44 44 43 44 433,000
2015/03/27 44 45 44 44 653,000
2015/03/26 44 45 44 44 215,000
2015/03/25 44 45 44 44 350,000
2015/03/24 45 45 44 44 533,000
2015/03/23 46 46 44 45 2,219,000
2015/03/20 45 46 45 46 438,000
2015/03/19 46 46 45 45 250,000
2015/03/18 46 46 45 45 217,000
2015/03/17 45 46 45 46 137,000
2015/03/16 45 46 45 45 463,000
2015/03/13 46 46 45 45 378,000
2015/03/12 46 46 45 46 129,000
2015/03/11 45 46 45 46 253,000
2015/03/10 46 46 45 46 345,000
2015/03/09 47 47 45 46 581,000
2015/03/06 46 47 46 47 302,000
2015/03/05 46 47 45 47 282,000
2015/03/04 46 46 45 46 559,000
2015/03/03 46 47 46 46 336,000
2015/03/02 46 47 45 46 1,546,000
2015/02/27 48 48 46 46 650,000
2015/02/26 46 48 46 48 1,277,000
2015/02/25 46 47 46 46 503,000
2015/02/24 46 47 46 46 697,000
2015/02/23 47 47 46 46 892,000
2015/02/20 47 48 45 46 3,517,000
2015/02/19 50 51 48 48 3,067,000
2015/02/18 48 50 47 48 1,399,000
2015/02/17 48 48 47 48 818,000
2015/02/16 48 49 47 48 937,000
2015/02/13 50 51 48 48 1,580,000
2015/02/12 53 53 50 50 1,307,000
2015/02/10 54 55 52 53 4,047,000
2015/02/09 49 52 48 52 2,222,000
2015/02/06 49 50 48 49 251,000
2015/02/05 49 50 48 50 721,000
2015/02/04 47 49 47 49 1,058,000
2015/02/03 49 49 47 47 673,000
2015/02/02 46 49 46 49 752,000
2015/01/30 49 49 46 47 1,317,000
2015/01/29 48 49 47 48 507,000
2015/01/28 49 49 48 49 1,036,000
2015/01/27 50 50 48 49 984,000
2015/01/26 50 52 49 50 1,142,000
2015/01/23 51 51 49 50 1,461,000
2015/01/22 47 52 47 51 7,699,000
2015/01/21 46 48 46 47 556,000
2015/01/20 46 47 45 47 442,000
2015/01/19 46 46 45 45 68,000
2015/01/16 46 46 45 45 252,000
2015/01/15 46 47 45 46 262,000
2015/01/14 46 46 45 46 177,000
2015/01/13 46 47 45 45 500,000
2015/01/09 47 47 46 46 195,000
2015/01/08 46 48 46 47 887,000
2015/01/07 46 47 46 46 695,000
2015/01/06 47 47 46 46 341,000
2015/01/05 47 48 46 47 342,000

このページの先頭へ