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 |
|---|---|---|---|---|---|
| 2025/06/13 | 60 | 61 | 58 | 59 | 2,208,800 |
| 2025/06/12 | 61 | 61 | 58 | 59 | 2,648,100 |
| 2025/06/11 | 60 | 62 | 59 | 60 | 1,981,500 |
| 2025/06/10 | 56 | 63 | 56 | 59 | 6,589,600 |
| 2025/06/09 | 58 | 59 | 55 | 56 | 8,252,200 |
| 2025/06/06 | 61 | 61 | 58 | 59 | 4,011,800 |
| 2025/06/05 | 62 | 62 | 60 | 60 | 2,191,700 |
| 2025/06/04 | 63 | 63 | 61 | 61 | 1,956,100 |
| 2025/06/03 | 63 | 64 | 62 | 63 | 1,052,900 |
| 2025/06/02 | 62 | 65 | 61 | 63 | 2,781,400 |
| 2025/05/30 | 63 | 64 | 62 | 63 | 1,715,100 |
| 2025/05/29 | 64 | 65 | 62 | 63 | 2,875,200 |
| 2025/05/28 | 68 | 68 | 64 | 64 | 4,819,000 |
| 2025/05/27 | 65 | 70 | 64 | 67 | 4,987,500 |
| 2025/05/26 | 62 | 65 | 61 | 63 | 3,299,400 |
| 2025/05/23 | 64 | 65 | 62 | 62 | 4,196,000 |
| 2025/05/22 | 67 | 67 | 63 | 64 | 5,558,000 |
| 2025/05/21 | 65 | 69 | 65 | 67 | 4,522,000 |
| 2025/05/20 | 66 | 68 | 64 | 65 | 5,970,000 |
| 2025/05/19 | 68 | 69 | 62 | 67 | 11,956,600 |
| 2025/05/16 | 73 | 77 | 68 | 68 | 18,681,500 |
| 2025/05/15 | 83 | 85 | 81 | 82 | 5,245,000 |
| 2025/05/14 | 90 | 90 | 82 | 86 | 11,939,400 |
| 2025/05/13 | 88 | 93 | 88 | 92 | 10,852,500 |
| 2025/05/12 | 92 | 92 | 89 | 89 | 4,590,100 |
| 2025/05/09 | 94 | 95 | 90 | 90 | 7,241,700 |
| 2025/05/08 | 89 | 96 | 87 | 95 | 11,385,900 |
| 2025/05/07 | 90 | 92 | 86 | 88 | 10,236,000 |
| 2025/05/02 | 79 | 89 | 78 | 88 | 12,062,100 |
| 2025/05/01 | 80 | 80 | 77 | 79 | 3,720,500 |
| 2025/04/30 | 80 | 84 | 77 | 81 | 10,174,200 |
| 2025/04/28 | 74 | 82 | 73 | 80 | 10,077,800 |
| 2025/04/25 | 73 | 76 | 72 | 72 | 5,654,600 |
| 2025/04/24 | 71 | 76 | 70 | 73 | 6,507,400 |
| 2025/04/23 | 72 | 73 | 69 | 70 | 3,451,200 |
| 2025/04/22 | 70 | 72 | 69 | 71 | 3,142,900 |
| 2025/04/21 | 72 | 73 | 69 | 70 | 6,631,800 |
| 2025/04/18 | 72 | 74 | 71 | 72 | 6,172,800 |
| 2025/04/17 | 76 | 77 | 73 | 74 | 5,492,500 |
| 2025/04/16 | 82 | 83 | 76 | 76 | 11,732,600 |
| 2025/04/15 | 85 | 88 | 83 | 83 | 4,939,400 |
| 2025/04/14 | 91 | 92 | 83 | 83 | 10,226,000 |
| 2025/04/11 | 79 | 88 | 78 | 88 | 10,675,400 |
| 2025/04/10 | 86 | 87 | 79 | 80 | 9,093,300 |
| 2025/04/09 | 76 | 79 | 73 | 76 | 9,577,000 |
| 2025/04/08 | 79 | 83 | 76 | 79 | 12,401,400 |
| 2025/04/07 | 79 | 85 | 70 | 70 | 16,050,800 |
| 2025/04/04 | 87 | 91 | 83 | 86 | 14,884,600 |
| 2025/04/03 | 78 | 88 | 78 | 84 | 7,394,600 |
| 2025/04/02 | 97 | 98 | 84 | 84 | 25,523,400 |
| 2025/04/01 | 86 | 96 | 84 | 95 | 25,271,200 |
| 2025/03/31 | 80 | 86 | 78 | 82 | 11,638,400 |
| 2025/03/28 | 82 | 88 | 77 | 81 | 26,130,400 |
| 2025/03/27 | 87 | 95 | 80 | 80 | 29,646,400 |
| 2025/03/26 | 97 | 100 | 90 | 90 | 21,409,200 |
| 2025/03/25 | 97 | 102 | 90 | 99 | 31,383,900 |
| 2025/03/24 | 108 | 120 | 102 | 102 | 32,627,700 |
| 2025/03/21 | 102 | 108 | 97 | 105 | 20,475,700 |
| 2025/03/19 | 109 | 111 | 99 | 101 | 25,985,300 |
| 2025/03/18 | 112 | 116 | 97 | 100 | 35,066,200 |
| 2025/03/17 | 92 | 110 | 92 | 109 | 46,721,900 |
| 2025/03/14 | 88 | 90 | 81 | 83 | 32,149,300 |
| 2025/03/13 | 70 | 83 | 69 | 83 | 36,499,500 |
| 2025/03/12 | 67 | 69 | 64 | 66 | 5,058,700 |
| 2025/03/11 | 70 | 74 | 66 | 67 | 11,030,400 |
| 2025/03/10 | 68 | 72 | 66 | 67 | 5,239,900 |
| 2025/03/07 | 67 | 67 | 63 | 65 | 4,480,600 |
| 2025/03/06 | 68 | 73 | 65 | 68 | 8,603,700 |
| 2025/03/05 | 67 | 69 | 62 | 63 | 8,228,400 |
| 2025/03/04 | 67 | 71 | 66 | 70 | 3,877,500 |
| 2025/03/03 | 75 | 76 | 69 | 69 | 7,102,700 |
| 2025/02/28 | 72 | 75 | 71 | 71 | 5,295,300 |
| 2025/02/27 | 77 | 77 | 71 | 74 | 9,928,600 |
| 2025/02/26 | 71 | 81 | 71 | 79 | 15,084,200 |
| 2025/02/25 | 68 | 76 | 67 | 70 | 13,729,400 |
| 2025/02/21 | 64 | 67 | 60 | 65 | 9,834,900 |
| 2025/02/20 | 69 | 73 | 63 | 65 | 15,322,000 |
| 2025/02/19 | 54 | 70 | 53 | 66 | 11,416,700 |
| 2025/02/18 | 52 | 55 | 52 | 54 | 2,957,800 |
| 2025/02/17 | 54 | 54 | 51 | 51 | 4,042,700 |
| 2025/02/14 | 55 | 57 | 53 | 55 | 2,508,900 |
| 2025/02/13 | 55 | 57 | 53 | 55 | 3,608,600 |
| 2025/02/12 | 55 | 55 | 53 | 54 | 1,075,900 |
| 2025/02/10 | 54 | 55 | 54 | 55 | 487,100 |
| 2025/02/07 | 54 | 55 | 53 | 54 | 486,500 |
| 2025/02/06 | 53 | 55 | 53 | 54 | 1,134,600 |
| 2025/02/05 | 54 | 55 | 53 | 53 | 576,300 |
| 2025/02/04 | 55 | 55 | 53 | 53 | 837,200 |
| 2025/02/03 | 55 | 55 | 53 | 53 | 1,133,100 |
| 2025/01/31 | 53 | 55 | 52 | 55 | 1,250,500 |
| 2025/01/30 | 55 | 55 | 53 | 53 | 2,540,900 |
| 2025/01/29 | 55 | 56 | 53 | 53 | 2,474,600 |
| 2025/01/28 | 55 | 56 | 53 | 55 | 1,345,700 |
| 2025/01/27 | 52 | 56 | 52 | 55 | 3,586,900 |
| 2025/01/24 | 50 | 53 | 50 | 52 | 3,872,800 |
| 2025/01/23 | 50 | 51 | 50 | 50 | 611,000 |
| 2025/01/22 | 49 | 51 | 49 | 50 | 640,100 |
| 2025/01/21 | 50 | 50 | 48 | 49 | 1,918,900 |
| 2025/01/20 | 49 | 51 | 48 | 50 | 1,684,400 |
| 2025/01/17 | 50 | 50 | 48 | 50 | 2,145,500 |
| 2025/01/16 | 52 | 52 | 50 | 51 | 1,603,100 |
| 2025/01/15 | 50 | 53 | 50 | 52 | 3,459,800 |
| 2025/01/14 | 49 | 52 | 49 | 49 | 3,391,900 |
| 2025/01/10 | 48 | 49 | 47 | 48 | 1,413,700 |
| 2025/01/09 | 48 | 49 | 47 | 49 | 1,094,200 |
| 2025/01/08 | 49 | 49 | 47 | 49 | 1,253,300 |
| 2025/01/07 | 49 | 50 | 48 | 49 | 1,791,100 |
| 2025/01/06 | 49 | 50 | 47 | 48 | 1,639,700 |
| 2024/12/30 | 48 | 52 | 48 | 49 | 2,905,400 |
| 2024/12/27 | 47 | 48 | 45 | 47 | 1,113,000 |
| 2024/12/26 | 44 | 45 | 44 | 44 | 782,500 |
| 2024/12/25 | 44 | 45 | 43 | 45 | 670,800 |
| 2024/12/24 | 46 | 46 | 43 | 44 | 1,459,100 |
| 2024/12/23 | 47 | 47 | 45 | 46 | 1,279,000 |
| 2024/12/20 | 46 | 47 | 45 | 46 | 583,200 |
| 2024/12/19 | 46 | 47 | 45 | 46 | 758,900 |
| 2024/12/18 | 47 | 47 | 46 | 47 | 143,500 |
| 2024/12/17 | 47 | 48 | 46 | 47 | 329,000 |
| 2024/12/16 | 48 | 49 | 46 | 47 | 998,200 |
| 2024/12/13 | 48 | 48 | 46 | 48 | 392,500 |
| 2024/12/12 | 47 | 48 | 47 | 47 | 583,900 |
| 2024/12/11 | 49 | 49 | 47 | 48 | 459,800 |
| 2024/12/10 | 49 | 50 | 47 | 49 | 847,100 |
| 2024/12/09 | 47 | 49 | 46 | 49 | 1,701,000 |
| 2024/12/06 | 47 | 48 | 46 | 46 | 327,400 |
| 2024/12/05 | 47 | 48 | 46 | 47 | 685,800 |
| 2024/12/04 | 46 | 48 | 46 | 46 | 1,449,500 |
| 2024/12/03 | 45 | 46 | 44 | 45 | 1,128,600 |
| 2024/12/02 | 45 | 46 | 44 | 45 | 1,358,400 |
| 2024/11/29 | 45 | 47 | 44 | 45 | 2,422,800 |
| 2024/11/28 | 47 | 47 | 45 | 45 | 789,800 |
| 2024/11/27 | 47 | 48 | 46 | 47 | 839,900 |
| 2024/11/26 | 48 | 49 | 46 | 47 | 1,449,300 |
| 2024/11/25 | 47 | 49 | 46 | 48 | 2,084,800 |
| 2024/11/22 | 47 | 48 | 46 | 47 | 849,800 |
| 2024/11/21 | 48 | 48 | 46 | 47 | 836,800 |
| 2024/11/20 | 48 | 49 | 47 | 47 | 1,066,800 |
| 2024/11/19 | 47 | 48 | 45 | 48 | 1,922,500 |
| 2024/11/18 | 48 | 49 | 47 | 47 | 1,163,300 |
| 2024/11/15 | 51 | 51 | 48 | 49 | 4,399,000 |
| 2024/11/14 | 56 | 56 | 54 | 55 | 1,546,600 |
| 2024/11/13 | 54 | 56 | 53 | 56 | 1,552,500 |
| 2024/11/12 | 55 | 57 | 53 | 54 | 2,424,000 |
| 2024/11/11 | 57 | 59 | 55 | 56 | 2,903,700 |
| 2024/11/08 | 55 | 56 | 53 | 55 | 2,798,800 |
| 2024/11/07 | 57 | 57 | 54 | 55 | 2,503,300 |
| 2024/11/06 | 56 | 57 | 54 | 55 | 1,643,400 |
| 2024/11/05 | 58 | 58 | 54 | 56 | 2,605,700 |
| 2024/11/01 | 54 | 58 | 54 | 55 | 3,188,400 |
| 2024/10/31 | 53 | 55 | 52 | 54 | 1,737,400 |
| 2024/10/30 | 50 | 55 | 49 | 53 | 5,739,500 |
| 2024/10/29 | 48 | 51 | 48 | 50 | 2,739,900 |
| 2024/10/28 | 46 | 48 | 45 | 48 | 1,663,100 |
| 2024/10/25 | 44 | 46 | 44 | 45 | 1,013,100 |
| 2024/10/24 | 45 | 46 | 44 | 45 | 1,770,100 |
| 2024/10/23 | 47 | 48 | 45 | 46 | 1,768,600 |
| 2024/10/22 | 48 | 48 | 46 | 47 | 1,426,300 |
| 2024/10/21 | 47 | 48 | 47 | 47 | 596,700 |
| 2024/10/18 | 46 | 47 | 45 | 46 | 995,100 |
| 2024/10/17 | 46 | 47 | 45 | 47 | 1,227,800 |
| 2024/10/16 | 46 | 47 | 45 | 46 | 857,600 |
| 2024/10/15 | 47 | 48 | 45 | 46 | 2,261,600 |
| 2024/10/11 | 47 | 49 | 46 | 46 | 1,253,200 |
| 2024/10/10 | 48 | 49 | 46 | 47 | 1,383,500 |
| 2024/10/09 | 46 | 49 | 46 | 48 | 1,903,700 |
| 2024/10/08 | 47 | 51 | 45 | 45 | 4,539,700 |
| 2024/10/07 | 46 | 48 | 46 | 47 | 2,139,700 |
| 2024/10/04 | 45 | 46 | 44 | 44 | 739,100 |
| 2024/10/03 | 45 | 46 | 44 | 45 | 933,500 |
| 2024/10/02 | 45 | 46 | 44 | 44 | 1,036,000 |
| 2024/10/01 | 43 | 46 | 42 | 46 | 2,259,600 |
| 2024/09/30 | 42 | 44 | 42 | 43 | 858,500 |
| 2024/09/27 | 45 | 46 | 43 | 44 | 847,100 |
| 2024/09/26 | 44 | 45 | 43 | 44 | 656,300 |
| 2024/09/25 | 44 | 45 | 42 | 43 | 1,033,000 |
| 2024/09/24 | 45 | 46 | 43 | 43 | 1,438,900 |
| 2024/09/20 | 43 | 47 | 42 | 44 | 2,323,000 |
| 2024/09/19 | 42 | 44 | 42 | 42 | 571,300 |
| 2024/09/18 | 44 | 45 | 41 | 42 | 1,388,700 |
| 2024/09/17 | 44 | 47 | 43 | 43 | 2,841,500 |
| 2024/09/13 | 41 | 43 | 40 | 42 | 2,076,400 |
| 2024/09/12 | 40 | 41 | 39 | 40 | 1,006,900 |
| 2024/09/11 | 41 | 41 | 38 | 38 | 959,500 |
| 2024/09/10 | 39 | 41 | 39 | 39 | 1,129,400 |
| 2024/09/09 | 38 | 40 | 37 | 39 | 1,426,900 |
| 2024/09/06 | 39 | 41 | 38 | 40 | 1,004,100 |
| 2024/09/05 | 40 | 41 | 39 | 40 | 940,200 |
| 2024/09/04 | 40 | 42 | 38 | 40 | 2,226,200 |
| 2024/09/03 | 40 | 41 | 39 | 40 | 1,524,000 |
| 2024/09/02 | 41 | 42 | 40 | 40 | 1,481,700 |
| 2024/08/30 | 42 | 42 | 41 | 41 | 233,900 |
| 2024/08/29 | 42 | 44 | 41 | 41 | 2,047,600 |
| 2024/08/28 | 42 | 44 | 42 | 43 | 612,000 |
| 2024/08/27 | 43 | 44 | 42 | 42 | 537,100 |
| 2024/08/26 | 44 | 44 | 43 | 43 | 365,000 |
| 2024/08/23 | 44 | 44 | 43 | 44 | 527,100 |
| 2024/08/22 | 44 | 45 | 43 | 44 | 722,000 |
| 2024/08/21 | 44 | 45 | 43 | 43 | 750,000 |
| 2024/08/20 | 44 | 45 | 43 | 44 | 1,609,100 |
| 2024/08/19 | 43 | 44 | 42 | 43 | 1,543,100 |