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 |