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
2026/06/26 31 32 30 30 584,500
2026/06/25 33 34 31 31 560,500
2026/06/24 32 34 32 33 802,000
2026/06/23 33 34 32 32 366,100
2026/06/22 33 35 32 33 2,526,000
2026/06/19 31 36 30 35 2,039,300
2026/06/18 31 32 30 31 432,000
2026/06/17 29 32 28 31 2,760,100
2026/06/16 29 29 28 29 353,500
2026/06/15 29 29 27 28 1,605,000
2026/06/12 28 33 28 30 4,805,600
2026/06/11 28 28 27 27 1,055,200
2026/06/10 28 30 28 28 884,700
2026/06/09 29 30 28 28 379,000
2026/06/08 28 32 27 29 2,439,200
2026/06/05 28 29 27 28 1,037,500
2026/06/04 28 29 27 27 871,900
2026/06/03 28 30 27 29 903,700
2026/06/02 28 29 27 27 651,300
2026/06/01 29 29 28 29 259,500
2026/05/29 30 30 28 29 1,175,000
2026/05/28 27 35 27 30 5,665,900
2026/05/27 28 29 26 27 2,506,100
2026/05/26 29 30 28 28 1,124,600
2026/05/25 30 31 29 30 985,400
2026/05/22 30 31 29 30 548,300
2026/05/21 30 31 30 30 192,700
2026/05/20 30 31 29 30 1,061,000
2026/05/19 31 32 29 31 2,096,800
2026/05/18 34 34 31 31 1,962,000
2026/05/15 34 36 34 35 1,868,300
2026/05/14 38 39 38 38 217,100
2026/05/13 40 40 39 39 232,500
2026/05/12 38 40 38 40 1,421,900
2026/05/11 39 40 38 38 340,200
2026/05/08 39 40 38 40 256,500
2026/05/07 39 40 38 39 586,900
2026/05/01 39 40 38 39 1,057,500
2026/04/30 40 40 39 39 185,100
2026/04/28 40 41 39 40 370,400
2026/04/27 40 41 39 40 552,400
2026/04/24 40 41 40 40 234,700
2026/04/23 41 41 40 40 280,700
2026/04/22 41 42 41 41 331,500
2026/04/21 42 42 40 41 670,900
2026/04/20 42 42 41 41 294,200
2026/04/17 42 43 41 42 714,000
2026/04/16 43 43 41 43 1,230,900
2026/04/15 42 44 42 42 662,000
2026/04/14 41 43 41 42 684,000
2026/04/13 41 42 41 41 146,700
2026/04/10 40 43 40 41 2,378,700
2026/04/09 40 41 40 40 357,000
2026/04/08 40 41 39 40 913,800
2026/04/07 40 40 39 39 239,300
2026/04/06 40 41 39 40 478,400
2026/04/03 40 41 40 40 109,700
2026/03/27 41 42 41 42 158,700
2026/03/26 42 43 41 41 369,600
2026/03/25 42 43 42 42 203,400
2026/03/24 42 42 41 41 644,900
2026/03/23 42 43 41 43 932,700
2026/03/19 43 43 42 42 232,800
2026/03/18 43 44 42 43 973,600
2026/03/17 43 44 42 42 483,500
2026/03/16 43 44 43 43 388,300
2026/03/13 43 44 43 43 301,300
2026/03/12 44 44 42 43 756,400
2026/03/11 44 45 43 44 250,300
2026/03/10 43 45 43 44 635,900
2026/03/09 43 44 42 44 811,700
2026/03/06 44 45 43 45 372,200
2026/03/05 43 45 43 45 993,500
2026/03/04 42 44 41 42 2,144,100
2026/03/03 44 46 43 44 1,482,200
2026/03/02 46 46 44 45 1,027,300
2026/02/27 45 47 45 47 868,700
2026/02/26 46 46 44 46 1,798,500
2026/02/25 44 46 43 46 2,446,000
2026/02/24 46 47 44 44 3,241,300
2026/02/20 46 47 46 46 719,100
2026/02/19 48 49 46 47 1,790,000
2026/02/18 49 50 48 48 638,400
2026/02/17 51 51 47 49 3,888,800
2026/02/16 51 52 49 51 2,468,000
2026/02/13 54 55 53 54 1,096,500
2026/02/12 54 55 53 53 795,700
2026/02/10 52 55 52 54 1,199,500
2026/02/09 53 53 52 52 813,300
2026/02/06 51 53 51 53 657,600
2026/02/05 51 52 51 51 228,400
2026/02/04 52 52 51 51 408,400
2026/02/03 51 53 51 52 845,200
2026/02/02 51 53 51 51 644,900
2026/01/30 51 53 51 52 503,600
2026/01/29 53 53 51 52 1,328,800
2026/01/28 53 54 53 53 200,500
2026/01/27 56 56 53 53 1,311,000
2026/01/26 54 56 54 56 2,359,400
2026/01/23 53 54 53 54 571,500
2026/01/22 53 54 52 53 646,000
2026/01/21 52 54 51 53 1,517,600
2026/01/20 53 54 52 53 639,700
2026/01/19 52 54 52 54 929,900
2026/01/16 52 53 51 53 534,000
2026/01/15 52 52 51 52 740,200
2026/01/14 53 54 52 52 968,100
2026/01/13 53 54 52 54 910,800
2026/01/09 53 54 52 53 2,180,900
2026/01/08 52 53 52 53 159,800
2026/01/07 52 53 51 53 1,054,000
2026/01/06 50 53 49 52 2,070,400
2026/01/05 51 51 49 50 906,800
2025/12/30 51 51 49 51 1,062,200
2025/12/29 48 52 48 51 3,380,500
2025/12/26 47 48 46 46 1,292,700
2025/12/25 48 48 46 47 1,868,200
2025/12/24 49 49 47 48 1,235,500
2025/12/23 47 49 47 49 738,500
2025/12/22 46 49 46 47 1,594,200
2025/12/19 47 47 46 46 660,700
2025/12/18 45 47 44 47 2,003,000
2025/12/17 48 49 46 47 1,369,700
2025/12/16 50 50 47 48 2,092,700
2025/12/15 51 52 50 50 1,909,400
2025/12/12 52 52 51 52 469,200
2025/12/11 52 53 52 52 1,000,100
2025/12/10 52 52 51 52 675,200
2025/12/09 53 53 51 52 1,601,500
2025/12/08 53 55 53 54 1,163,600
2025/12/05 54 55 53 53 592,700
2025/12/04 54 55 54 54 502,600
2025/12/03 54 55 53 55 766,500
2025/12/02 56 56 54 54 908,600
2025/12/01 55 57 54 56 1,554,700
2025/11/28 54 55 53 55 1,127,500
2025/11/27 53 54 53 53 316,900
2025/11/26 53 54 53 54 210,300
2025/11/25 55 55 53 53 812,800
2025/11/21 53 56 53 55 1,292,200
2025/11/20 55 56 54 54 1,472,400
2025/11/19 53 56 53 54 1,925,800
2025/11/18 55 56 53 53 3,358,000
2025/11/17 58 58 55 56 3,855,000
2025/11/14 60 62 60 60 2,100,400
2025/11/13 68 69 61 63 7,981,600
2025/11/12 63 66 62 65 4,080,100
2025/11/11 63 63 61 63 836,500
2025/11/10 60 63 60 63 1,694,100
2025/11/07 59 61 58 59 788,900
2025/11/06 58 60 58 59 705,200
2025/11/05 57 58 56 57 568,000
2025/11/04 58 59 57 58 435,700
2025/10/31 57 58 56 57 647,300
2025/10/30 56 58 55 56 1,135,800
2025/10/29 59 59 55 56 1,453,800
2025/10/28 57 59 57 58 731,800
2025/10/27 60 60 57 57 1,319,700
2025/10/24 60 61 58 59 1,173,700
2025/10/23 61 62 60 60 1,149,500
2025/10/22 61 63 60 63 1,142,800
2025/10/21 61 62 59 61 2,044,300
2025/10/20 58 62 58 61 2,539,000
2025/10/17 58 60 56 56 2,039,700
2025/10/16 59 60 57 58 2,431,400
2025/10/15 53 59 53 56 5,385,600
2025/10/14 55 56 51 52 5,241,700
2025/10/10 57 57 55 56 2,036,700
2025/10/09 58 59 56 57 2,063,500
2025/10/08 60 60 58 58 939,100
2025/10/07 59 61 57 60 2,177,500
2025/10/06 61 61 58 59 3,142,100
2025/10/03 62 62 61 61 1,532,700
2025/10/02 63 64 62 62 758,500
2025/10/01 66 66 63 63 1,588,000
2025/09/30 65 67 64 66 2,449,900
2025/09/29 65 65 64 65 647,200
2025/09/26 63 65 63 64 947,100
2025/09/25 63 64 63 64 449,700
2025/09/24 64 65 63 63 910,100
2025/09/22 64 65 63 64 1,425,900
2025/09/19 62 64 62 64 1,241,600
2025/09/18 64 64 62 63 1,838,300
2025/09/17 65 65 63 64 627,300
2025/09/16 63 65 63 64 1,520,600
2025/09/12 63 64 63 63 456,800
2025/09/11 64 65 63 64 1,367,400
2025/09/10 64 64 63 63 622,400
2025/09/09 65 66 63 64 1,582,200
2025/09/08 65 66 63 66 2,385,000
2025/09/05 64 65 63 64 2,313,300
2025/09/04 65 66 64 65 1,227,800
2025/09/03 67 68 64 65 4,405,700
2025/09/02 68 69 67 67 1,239,600
2025/09/01 69 70 68 68 1,433,500
2025/08/29 69 71 68 70 2,294,600
2025/08/28 68 70 66 70 2,941,200
2025/08/27 68 68 66 68 1,373,400
2025/08/26 68 69 66 68 1,486,400
2025/08/25 66 69 65 68 3,010,400

このページの先頭へ