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
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
2023/10/02 25 25 24 24 563,000
2023/09/29 25 25 24 24 362,700
2023/09/28 24 25 24 24 337,900
2023/09/27 25 25 24 25 334,600
2023/09/26 25 26 24 25 1,052,600
2023/09/25 25 26 25 26 281,300
2023/09/22 26 26 25 25 263,000
2023/09/21 25 26 25 26 154,000
2023/09/20 26 26 25 25 178,300
2023/09/19 26 26 25 26 267,500
2023/09/15 26 26 25 25 174,900
2023/09/14 25 26 25 25 158,000
2023/09/13 25 26 25 26 293,300
2023/09/12 26 26 25 25 166,000
2023/09/11 25 26 25 26 314,000
2023/09/08 26 26 25 25 279,500
2023/09/07 26 26 25 26 223,600
2023/09/06 26 26 25 26 178,600
2023/09/05 26 26 25 26 202,400
2023/09/04 26 26 25 26 314,900
2023/09/01 25 26 25 26 393,600
2023/08/31 25 26 25 26 196,000
2023/08/30 26 26 25 26 131,500
2023/08/29 26 26 25 25 253,500
2023/08/28 26 26 25 26 181,300
2023/08/25 25 26 25 26 190,100
2023/08/24 26 26 25 25 1,054,600
2023/08/23 26 26 25 26 128,300
2023/08/22 25 26 25 25 143,400
2023/08/21 25 26 25 26 136,700
2023/08/18 25 26 25 25 147,600
2023/08/17 26 26 25 26 162,500
2023/08/16 25 26 25 25 265,000
2023/08/15 26 26 25 26 501,800
2023/08/14 26 27 25 27 1,181,400
2023/08/10 25 26 25 25 577,100
2023/08/09 25 25 24 25 218,100
2023/08/08 24 25 24 24 132,700
2023/08/07 25 25 24 24 170,400
2023/08/04 25 25 24 25 168,000
2023/08/03 25 25 24 24 186,400
2023/08/02 25 25 24 24 259,100
2023/08/01 25 25 24 25 883,800
2023/07/31 25 25 24 25 170,200
2023/07/28 25 25 24 25 208,600
2023/07/27 24 25 24 25 170,500
2023/07/26 24 25 24 24 180,800
2023/07/25 25 25 24 25 198,100
2023/07/24 24 25 24 25 219,500
2023/07/21 24 25 24 24 164,500
2023/07/20 24 25 24 25 160,800
2023/07/19 24 25 24 25 238,800
2023/07/18 25 25 24 24 264,700
2023/07/14 26 26 24 25 1,367,600
2023/07/13 25 26 25 26 198,900
2023/07/12 25 26 25 25 197,400
2023/07/11 25 26 25 25 220,600
2023/07/10 25 26 25 25 246,900
2023/07/07 25 26 25 25 329,900
2023/07/06 26 26 25 25 371,400
2023/07/05 25 26 25 25 294,100
2023/07/04 25 26 25 25 333,700
2023/07/03 25 26 25 25 595,500
2023/06/30 26 26 25 25 222,300
2023/06/29 26 26 25 26 183,800
2023/06/28 26 26 25 26 66,900
2023/06/27 26 26 25 25 182,100
2023/06/26 25 26 25 25 430,200
2023/06/23 25 26 25 25 290,600
2023/06/22 25 26 25 25 259,400
2023/06/21 26 26 25 25 314,100
2023/06/20 25 26 25 26 329,100
2023/06/19 26 27 25 25 723,000
2023/06/16 26 27 26 26 402,700
2023/06/15 26 27 26 27 236,500
2023/06/14 27 27 26 26 297,400
2023/06/13 26 27 26 26 367,900
2023/06/12 26 27 26 26 765,400
2023/06/09 26 26 25 26 585,200
2023/06/08 26 26 25 26 275,400
2023/06/07 25 26 25 26 897,700
2023/06/06 25 26 25 25 795,300

このページの先頭へ