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 |
|---|---|---|---|---|---|
| 2024/05/08 | 62 | 67 | 62 | 66 | 4,584,100 |
| 2024/05/07 | 61 | 62 | 59 | 62 | 2,186,500 |
| 2024/05/02 | 59 | 61 | 58 | 60 | 2,531,900 |
| 2024/05/01 | 58 | 59 | 58 | 58 | 404,500 |
| 2024/04/30 | 58 | 59 | 57 | 58 | 1,422,500 |
| 2024/04/26 | 58 | 59 | 56 | 57 | 2,588,700 |
| 2024/04/25 | 58 | 59 | 58 | 58 | 1,053,700 |
| 2024/04/24 | 59 | 60 | 58 | 59 | 1,469,600 |
| 2024/04/23 | 60 | 61 | 58 | 59 | 2,502,700 |
| 2024/04/22 | 60 | 62 | 59 | 60 | 2,136,700 |
| 2024/04/19 | 61 | 61 | 57 | 60 | 4,392,900 |
| 2024/04/18 | 59 | 64 | 58 | 61 | 3,989,400 |
| 2024/04/17 | 63 | 65 | 58 | 59 | 4,296,900 |
| 2024/04/16 | 56 | 63 | 56 | 62 | 6,019,500 |
| 2024/04/15 | 57 | 58 | 55 | 56 | 2,035,500 |
| 2024/04/12 | 57 | 59 | 56 | 57 | 1,666,700 |
| 2024/04/11 | 56 | 57 | 55 | 56 | 1,133,800 |
| 2024/04/10 | 55 | 59 | 55 | 56 | 2,303,900 |
| 2024/04/09 | 58 | 59 | 55 | 55 | 3,262,600 |
| 2024/04/08 | 59 | 60 | 57 | 59 | 1,890,100 |
| 2024/04/05 | 58 | 59 | 54 | 59 | 6,748,900 |
| 2024/04/04 | 61 | 62 | 60 | 60 | 3,429,300 |
| 2024/04/03 | 64 | 66 | 60 | 60 | 5,791,700 |
| 2024/04/02 | 63 | 75 | 59 | 62 | 32,022,500 |
| 2024/04/01 | 58 | 62 | 58 | 60 | 4,761,900 |
| 2024/03/29 | 55 | 59 | 54 | 57 | 3,140,700 |
| 2024/03/28 | 55 | 57 | 53 | 54 | 4,132,800 |
| 2024/03/27 | 55 | 65 | 53 | 53 | 12,855,000 |
| 2024/03/26 | 55 | 56 | 53 | 54 | 2,115,300 |
| 2024/03/25 | 56 | 57 | 54 | 55 | 2,101,400 |
| 2024/03/22 | 57 | 58 | 54 | 56 | 2,599,300 |
| 2024/03/21 | 52 | 57 | 51 | 57 | 5,018,400 |
| 2024/03/19 | 55 | 55 | 52 | 53 | 2,649,800 |
| 2024/03/18 | 55 | 57 | 53 | 54 | 3,673,100 |
| 2024/03/15 | 52 | 56 | 52 | 56 | 3,288,100 |
| 2024/03/14 | 53 | 55 | 50 | 54 | 3,628,900 |
| 2024/03/13 | 62 | 62 | 53 | 56 | 7,177,700 |
| 2024/03/12 | 59 | 65 | 56 | 57 | 17,903,700 |
| 2024/03/11 | 46 | 56 | 44 | 55 | 21,312,900 |
| 2024/03/08 | 55 | 59 | 41 | 42 | 16,747,200 |
| 2024/03/07 | 56 | 69 | 53 | 59 | 25,104,700 |
| 2024/03/06 | 82 | 90 | 51 | 55 | 33,600,000 |
| 2024/03/05 | 60 | 89 | 54 | 81 | 39,419,600 |
| 2024/03/04 | 44 | 64 | 43 | 60 | 40,608,000 |
| 2024/03/01 | 44 | 45 | 39 | 43 | 8,403,800 |
| 2024/02/29 | 36 | 43 | 35 | 40 | 7,642,100 |
| 2024/02/28 | 37 | 37 | 33 | 34 | 5,516,700 |
| 2024/02/27 | 38 | 38 | 36 | 37 | 3,849,100 |
| 2024/02/26 | 30 | 44 | 30 | 39 | 24,986,500 |
| 2024/02/22 | 28 | 28 | 27 | 28 | 917,400 |
| 2024/02/21 | 28 | 28 | 27 | 28 | 494,200 |
| 2024/02/20 | 27 | 29 | 27 | 28 | 2,575,800 |
| 2024/02/19 | 26 | 28 | 25 | 27 | 3,406,000 |
| 2024/02/16 | 24 | 26 | 24 | 26 | 1,794,600 |
| 2024/02/15 | 24 | 26 | 24 | 24 | 3,097,100 |
| 2024/02/14 | 23 | 24 | 22 | 22 | 918,600 |
| 2024/02/13 | 23 | 24 | 23 | 23 | 474,900 |
| 2024/02/09 | 23 | 24 | 22 | 23 | 2,328,500 |
| 2024/02/08 | 24 | 24 | 23 | 23 | 587,000 |
| 2024/02/07 | 23 | 24 | 23 | 23 | 487,400 |
| 2024/02/06 | 23 | 24 | 23 | 23 | 171,500 |
| 2024/02/05 | 23 | 24 | 23 | 24 | 192,700 |
| 2024/02/02 | 23 | 24 | 23 | 23 | 308,400 |
| 2024/02/01 | 23 | 24 | 23 | 23 | 297,000 |
| 2024/01/31 | 24 | 24 | 23 | 23 | 408,000 |
| 2024/01/30 | 24 | 24 | 23 | 23 | 527,900 |
| 2024/01/29 | 23 | 24 | 23 | 24 | 213,800 |
| 2024/01/26 | 23 | 24 | 23 | 23 | 191,700 |
| 2024/01/25 | 23 | 24 | 23 | 23 | 238,500 |
| 2024/01/24 | 24 | 24 | 23 | 23 | 203,700 |
| 2024/01/23 | 23 | 24 | 23 | 23 | 219,600 |
| 2024/01/22 | 23 | 24 | 23 | 23 | 380,200 |
| 2024/01/19 | 23 | 24 | 23 | 23 | 205,800 |
| 2024/01/18 | 23 | 24 | 23 | 23 | 160,000 |
| 2024/01/17 | 24 | 24 | 23 | 23 | 212,900 |
| 2024/01/16 | 23 | 24 | 23 | 23 | 264,800 |
| 2024/01/15 | 23 | 24 | 23 | 23 | 240,000 |
| 2024/01/12 | 23 | 24 | 23 | 24 | 844,100 |
| 2024/01/11 | 23 | 24 | 23 | 23 | 241,000 |
| 2024/01/10 | 23 | 24 | 23 | 23 | 376,100 |
| 2024/01/09 | 24 | 24 | 23 | 23 | 207,200 |
| 2024/01/05 | 23 | 24 | 23 | 23 | 275,600 |
| 2024/01/04 | 23 | 24 | 23 | 24 | 151,100 |