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
2026/02/04 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
2025/08/22 66 68 65 67 2,229,800
2025/08/21 66 67 65 66 3,453,100
2025/08/20 68 68 66 67 2,042,200
2025/08/19 68 69 66 68 2,697,100
2025/08/18 68 70 68 69 3,784,400
2025/08/15 64 70 63 70 9,271,900
2025/08/14 73 73 64 64 14,466,400
2025/08/13 70 71 68 69 5,868,600
2025/08/12 72 72 68 70 5,545,200
2025/08/08 70 72 70 72 2,892,400
2025/08/07 70 73 70 70 4,368,100
2025/08/06 71 72 69 71 4,907,500
2025/08/05 68 74 67 72 17,090,700
2025/08/04 71 74 65 66 24,118,000
2025/08/01 63 64 62 63 1,387,500
2025/07/31 62 63 61 63 709,100
2025/07/30 62 62 61 62 500,900
2025/07/29 62 63 61 61 947,600
2025/07/28 62 63 61 62 889,500
2025/07/25 62 63 61 61 1,284,700
2025/07/24 62 65 62 62 1,811,000
2025/07/23 62 64 62 63 1,883,300
2025/07/22 62 63 61 63 1,322,400
2025/07/18 62 63 61 62 1,505,300
2025/07/17 62 63 61 62 2,454,100
2025/07/16 62 65 61 63 2,793,800
2025/07/15 65 65 62 62 2,749,000
2025/07/14 69 69 64 64 7,318,800
2025/07/11 64 69 63 69 5,839,800
2025/07/10 64 67 62 63 4,597,200
2025/07/09 61 64 60 62 4,521,600
2025/07/08 60 61 59 61 1,906,800
2025/07/07 60 62 59 60 2,051,100
2025/07/04 59 61 59 60 1,527,500
2025/07/03 61 62 59 59 2,514,700
2025/07/02 64 64 61 61 2,952,000
2025/07/01 61 67 61 63 7,482,300
2025/06/30 62 63 60 62 2,147,200
2025/06/27 59 63 58 62 3,914,400
2025/06/26 60 60 58 60 2,248,100
2025/06/25 60 61 59 60 1,667,900
2025/06/24 60 61 60 60 1,215,400
2025/06/23 61 62 60 60 1,904,200
2025/06/20 64 65 61 62 2,376,900
2025/06/19 60 64 59 62 2,872,000
2025/06/18 62 63 59 60 3,216,700
2025/06/17 61 62 59 62 2,346,700
2025/06/16 60 61 58 60 2,496,100
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

このページの先頭へ