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 |
|---|---|---|---|---|---|
| 2024/07/26 | 47 | 47 | 45 | 46 | 828,900 |
| 2024/07/25 | 49 | 49 | 46 | 47 | 1,645,000 |
| 2024/07/24 | 49 | 50 | 48 | 48 | 728,000 |
| 2024/07/23 | 49 | 50 | 49 | 49 | 368,200 |
| 2024/07/22 | 49 | 50 | 48 | 50 | 1,238,400 |
| 2024/07/19 | 51 | 51 | 49 | 49 | 1,048,600 |
| 2024/07/18 | 52 | 52 | 50 | 51 | 1,656,000 |
| 2024/07/17 | 52 | 53 | 52 | 52 | 839,500 |
| 2024/07/16 | 51 | 52 | 50 | 51 | 1,346,600 |
| 2024/07/12 | 50 | 51 | 49 | 50 | 535,300 |
| 2024/07/11 | 50 | 51 | 49 | 50 | 1,363,500 |
| 2024/07/10 | 50 | 51 | 48 | 51 | 2,549,000 |
| 2024/07/09 | 53 | 55 | 50 | 51 | 2,968,500 |
| 2024/07/08 | 50 | 54 | 50 | 53 | 2,591,200 |
| 2024/07/05 | 48 | 51 | 47 | 49 | 3,332,300 |
| 2024/07/04 | 46 | 50 | 46 | 47 | 3,324,800 |
| 2024/07/03 | 47 | 48 | 45 | 46 | 2,109,300 |
| 2024/07/02 | 49 | 49 | 46 | 46 | 2,204,400 |
| 2024/07/01 | 49 | 51 | 48 | 49 | 2,417,300 |
| 2024/06/28 | 46 | 49 | 46 | 49 | 2,056,900 |
| 2024/06/27 | 44 | 47 | 44 | 46 | 1,256,600 |
| 2024/06/26 | 44 | 46 | 44 | 44 | 778,200 |
| 2024/06/25 | 45 | 46 | 43 | 44 | 2,178,600 |
| 2024/06/24 | 43 | 47 | 43 | 44 | 3,084,400 |
| 2024/06/21 | 42 | 45 | 41 | 43 | 1,920,900 |
| 2024/06/20 | 43 | 43 | 41 | 41 | 1,180,000 |
| 2024/06/19 | 43 | 44 | 42 | 43 | 979,600 |
| 2024/06/18 | 43 | 44 | 42 | 43 | 1,434,400 |
| 2024/06/17 | 45 | 45 | 43 | 43 | 1,941,000 |
| 2024/06/14 | 44 | 46 | 44 | 45 | 1,782,500 |
| 2024/06/13 | 45 | 46 | 44 | 45 | 803,500 |
| 2024/06/12 | 44 | 46 | 44 | 45 | 401,600 |
| 2024/06/11 | 47 | 47 | 44 | 45 | 1,826,800 |
| 2024/06/10 | 44 | 48 | 44 | 47 | 2,012,700 |
| 2024/06/07 | 43 | 46 | 43 | 45 | 1,180,600 |
| 2024/06/06 | 45 | 46 | 43 | 43 | 1,456,500 |
| 2024/06/05 | 47 | 47 | 45 | 45 | 1,025,000 |
| 2024/06/04 | 47 | 47 | 46 | 47 | 605,500 |
| 2024/06/03 | 47 | 50 | 46 | 48 | 2,684,800 |
| 2024/05/31 | 46 | 49 | 45 | 48 | 1,922,700 |
| 2024/05/30 | 44 | 47 | 43 | 44 | 2,491,700 |
| 2024/05/29 | 45 | 46 | 42 | 44 | 4,412,200 |
| 2024/05/28 | 46 | 49 | 45 | 46 | 3,918,800 |
| 2024/05/27 | 51 | 52 | 48 | 48 | 2,149,400 |
| 2024/05/24 | 52 | 53 | 50 | 51 | 2,559,700 |
| 2024/05/23 | 52 | 57 | 51 | 53 | 4,106,400 |
| 2024/05/22 | 53 | 54 | 50 | 51 | 4,097,600 |
| 2024/05/21 | 57 | 57 | 52 | 54 | 4,925,300 |
| 2024/05/20 | 58 | 59 | 57 | 58 | 2,859,500 |
| 2024/05/17 | 59 | 61 | 59 | 59 | 1,126,800 |
| 2024/05/16 | 60 | 62 | 58 | 60 | 3,429,800 |
| 2024/05/15 | 68 | 69 | 60 | 61 | 7,075,200 |
| 2024/05/14 | 63 | 66 | 61 | 66 | 2,928,100 |
| 2024/05/13 | 63 | 64 | 58 | 64 | 3,315,700 |
| 2024/05/10 | 63 | 64 | 63 | 64 | 881,800 |
| 2024/05/09 | 66 | 66 | 62 | 63 | 2,963,200 |
| 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 |
| 2023/12/29 | 23 | 24 | 23 | 23 | 618,800 |
| 2023/12/28 | 23 | 24 | 23 | 23 | 85,300 |
| 2023/12/27 | 24 | 24 | 22 | 24 | 726,000 |
| 2023/12/26 | 23 | 24 | 23 | 24 | 178,500 |
| 2023/12/25 | 23 | 24 | 23 | 23 | 160,800 |
| 2023/12/22 | 24 | 24 | 23 | 23 | 147,300 |
| 2023/12/21 | 23 | 24 | 23 | 23 | 112,700 |
| 2023/12/20 | 24 | 24 | 23 | 23 | 102,800 |
| 2023/12/19 | 23 | 24 | 22 | 24 | 501,400 |
| 2023/12/18 | 23 | 23 | 22 | 23 | 161,900 |
| 2023/12/15 | 23 | 23 | 22 | 22 | 735,500 |
| 2023/12/14 | 23 | 24 | 23 | 23 | 323,200 |
| 2023/12/13 | 23 | 24 | 23 | 23 | 145,700 |
| 2023/12/12 | 23 | 24 | 23 | 23 | 172,400 |
| 2023/12/11 | 24 | 24 | 23 | 23 | 201,400 |
| 2023/12/08 | 23 | 24 | 23 | 23 | 165,100 |
| 2023/12/07 | 24 | 24 | 23 | 23 | 174,700 |
| 2023/12/06 | 23 | 24 | 23 | 23 | 123,700 |
| 2023/12/05 | 24 | 24 | 23 | 23 | 268,800 |
| 2023/12/04 | 24 | 24 | 23 | 23 | 92,700 |
| 2023/12/01 | 23 | 24 | 23 | 23 | 381,300 |
| 2023/11/30 | 24 | 24 | 23 | 23 | 111,700 |
| 2023/11/29 | 23 | 24 | 23 | 23 | 630,400 |
| 2023/11/28 | 23 | 23 | 22 | 23 | 211,400 |
| 2023/11/27 | 22 | 23 | 22 | 22 | 136,900 |
| 2023/11/24 | 23 | 23 | 22 | 22 | 171,900 |
| 2023/11/22 | 22 | 23 | 22 | 22 | 107,300 |
| 2023/11/21 | 22 | 23 | 22 | 22 | 222,200 |
| 2023/11/20 | 22 | 23 | 22 | 22 | 239,100 |
| 2023/11/17 | 23 | 23 | 22 | 23 | 390,900 |
| 2023/11/16 | 23 | 23 | 22 | 23 | 313,000 |
| 2023/11/15 | 24 | 24 | 22 | 23 | 1,760,900 |
| 2023/11/14 | 24 | 26 | 23 | 25 | 1,738,100 |
| 2023/11/13 | 23 | 24 | 23 | 23 | 349,100 |
| 2023/11/10 | 23 | 24 | 23 | 23 | 312,500 |
| 2023/11/09 | 23 | 24 | 23 | 24 | 115,900 |
| 2023/11/08 | 23 | 24 | 23 | 24 | 126,100 |
| 2023/11/07 | 23 | 24 | 23 | 23 | 149,000 |
| 2023/11/06 | 24 | 24 | 23 | 23 | 242,800 |
| 2023/11/02 | 24 | 24 | 23 | 23 | 108,600 |
| 2023/11/01 | 23 | 24 | 23 | 24 | 179,000 |
| 2023/10/31 | 24 | 24 | 23 | 24 | 121,400 |
| 2023/10/30 | 24 | 24 | 23 | 23 | 895,800 |
| 2023/10/27 | 24 | 24 | 23 | 24 | 194,100 |
| 2023/10/26 | 24 | 25 | 23 | 23 | 1,549,900 |
| 2023/10/25 | 24 | 25 | 24 | 24 | 252,300 |
| 2023/10/24 | 24 | 25 | 24 | 24 | 229,000 |
| 2023/10/23 | 24 | 25 | 24 | 24 | 270,100 |
| 2023/10/20 | 25 | 25 | 24 | 24 | 271,900 |
| 2023/10/19 | 24 | 25 | 24 | 25 | 172,700 |
| 2023/10/18 | 25 | 25 | 24 | 25 | 174,500 |
| 2023/10/17 | 24 | 25 | 24 | 24 | 288,600 |
| 2023/10/16 | 25 | 25 | 24 | 24 | 205,000 |
| 2023/10/13 | 24 | 25 | 24 | 25 | 211,300 |
| 2023/10/12 | 24 | 25 | 24 | 24 | 218,600 |
| 2023/10/11 | 25 | 25 | 24 | 24 | 199,100 |
| 2023/10/10 | 24 | 25 | 24 | 24 | 227,700 |
| 2023/10/06 | 24 | 25 | 24 | 24 | 381,300 |
| 2023/10/05 | 24 | 25 | 24 | 24 | 211,400 |
| 2023/10/04 | 25 | 25 | 24 | 24 | 345,600 |
| 2023/10/03 | 24 | 25 | 24 | 25 | 224,200 |