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 |
---|---|---|---|---|---|
1987/12/28 | 366 | 375 | 366 | 367 | 42,424 |
1987/12/26 | 377 | 377 | 376 | 376 | 72,727 |
1987/12/25 | 391 | 391 | 391 | 391 | 6,061 |
1987/12/24 | 379 | 391 | 379 | 391 | 21,212 |
1987/12/23 | 382 | 383 | 376 | 376 | 178,788 |
1987/12/22 | 388 | 389 | 380 | 381 | 115,152 |
1987/12/21 | 389 | 394 | 389 | 391 | 48,485 |
1987/12/18 | 392 | 396 | 387 | 387 | 75,758 |
1987/12/17 | 392 | 396 | 391 | 391 | 51,515 |
1987/12/16 | 397 | 397 | 391 | 391 | 151,515 |
1987/12/15 | 405 | 406 | 397 | 397 | 90,909 |
1987/12/14 | 405 | 408 | 397 | 406 | 169,697 |
1987/12/11 | 409 | 409 | 403 | 409 | 54,545 |
1987/12/10 | 415 | 419 | 410 | 410 | 63,636 |
1987/12/09 | 426 | 428 | 424 | 424 | 60,606 |
1987/12/08 | 431 | 436 | 431 | 433 | 172,727 |
1987/12/07 | 418 | 430 | 416 | 421 | 154,545 |
1987/12/05 | 403 | 426 | 403 | 413 | 169,697 |
1987/12/04 | 396 | 403 | 391 | 402 | 136,364 |
1987/12/03 | 396 | 406 | 392 | 406 | 112,121 |
1987/12/02 | 388 | 389 | 388 | 388 | 72,727 |
1987/12/01 | 391 | 391 | 390 | 391 | 45,455 |
1987/11/30 | 388 | 391 | 387 | 391 | 57,576 |
1987/11/28 | 389 | 391 | 387 | 389 | 63,636 |
1987/11/27 | 394 | 394 | 388 | 389 | 60,606 |
1987/11/26 | 396 | 396 | 393 | 394 | 33,333 |
1987/11/25 | 386 | 389 | 386 | 387 | 57,576 |
1987/11/24 | 388 | 396 | 388 | 396 | 36,364 |
1987/11/20 | 392 | 392 | 386 | 386 | 69,697 |
1987/11/19 | 393 | 396 | 393 | 393 | 60,606 |
1987/11/18 | 401 | 401 | 392 | 392 | 57,576 |
1987/11/17 | 406 | 406 | 396 | 396 | 48,485 |
1987/11/16 | 401 | 411 | 401 | 411 | 36,364 |
1987/11/13 | 396 | 398 | 394 | 398 | 57,576 |
1987/11/12 | 362 | 377 | 362 | 377 | 54,545 |
1987/11/11 | 391 | 391 | 356 | 361 | 133,333 |
1987/11/10 | 396 | 396 | 391 | 391 | 121,212 |
1987/11/09 | 402 | 402 | 396 | 399 | 78,788 |
1987/11/07 | 397 | 404 | 396 | 397 | 45,455 |
1987/11/06 | 406 | 406 | 401 | 401 | 81,818 |
1987/11/05 | 413 | 413 | 401 | 405 | 127,273 |
1987/11/04 | 406 | 416 | 404 | 416 | 66,667 |
1987/11/02 | 406 | 407 | 401 | 404 | 96,970 |
1987/10/31 | 401 | 416 | 401 | 406 | 72,727 |
1987/10/30 | 397 | 416 | 397 | 401 | 84,848 |
1987/10/29 | 416 | 416 | 396 | 396 | 169,697 |
1987/10/28 | 421 | 426 | 416 | 416 | 57,576 |
1987/10/27 | 401 | 416 | 396 | 416 | 118,182 |
1987/10/26 | 432 | 432 | 406 | 406 | 166,667 |
1987/10/24 | 426 | 445 | 426 | 432 | 115,152 |
1987/10/23 | 431 | 436 | 431 | 431 | 157,576 |
1987/10/22 | 455 | 455 | 441 | 441 | 142,424 |
1987/10/21 | 445 | 445 | 436 | 441 | 157,576 |
1987/10/20 | 386 | 386 | 386 | 386 | 190,909 |
1987/10/19 | 455 | 465 | 446 | 465 | 112,121 |
1987/10/16 | 462 | 463 | 457 | 457 | 124,242 |
1987/10/15 | 461 | 463 | 457 | 463 | 136,364 |
1987/10/14 | 460 | 463 | 457 | 457 | 145,455 |
1987/10/13 | 465 | 465 | 460 | 460 | 87,879 |
1987/10/12 | 465 | 465 | 455 | 465 | 124,242 |
1987/10/09 | 457 | 465 | 457 | 465 | 66,667 |
1987/10/08 | 467 | 467 | 457 | 465 | 136,364 |
1987/10/07 | 460 | 465 | 456 | 465 | 181,818 |
1987/10/06 | 467 | 467 | 458 | 460 | 169,697 |
1987/10/05 | 465 | 470 | 460 | 470 | 100,000 |
1987/10/03 | 474 | 474 | 454 | 465 | 184,848 |
1987/10/02 | 488 | 488 | 460 | 475 | 327,273 |
1987/10/01 | 456 | 463 | 451 | 463 | 442,424 |
1987/09/30 | 451 | 455 | 450 | 455 | 75,758 |
1987/09/29 | 451 | 452 | 448 | 448 | 103,030 |
1987/09/28 | 448 | 450 | 447 | 450 | 57,576 |
1987/09/26 | 452 | 452 | 446 | 448 | 90,909 |
1987/09/25 | 457 | 460 | 454 | 454 | 130,303 |
1987/09/24 | 460 | 461 | 455 | 455 | 163,636 |
1987/09/22 | 462 | 468 | 461 | 465 | 112,121 |
1987/09/21 | 461 | 465 | 460 | 463 | 66,667 |
1987/09/18 | 463 | 465 | 460 | 461 | 148,485 |
1987/09/17 | 466 | 470 | 463 | 463 | 78,788 |
1987/09/16 | 471 | 471 | 464 | 464 | 103,030 |
1987/09/14 | 465 | 475 | 464 | 466 | 121,212 |
1987/09/11 | 466 | 467 | 464 | 464 | 130,303 |
1987/09/10 | 468 | 470 | 466 | 466 | 75,758 |
1987/09/09 | 475 | 475 | 466 | 466 | 190,909 |
1987/09/08 | 475 | 475 | 470 | 470 | 69,697 |
1987/09/07 | 471 | 475 | 471 | 475 | 51,515 |
1987/09/05 | 477 | 479 | 471 | 471 | 139,394 |
1987/09/04 | 485 | 485 | 480 | 480 | 69,697 |
1987/09/03 | 482 | 485 | 478 | 479 | 163,636 |
1987/09/02 | 495 | 499 | 487 | 493 | 175,758 |
1987/09/01 | 493 | 500 | 493 | 493 | 157,576 |
1987/08/31 | 504 | 505 | 493 | 493 | 181,818 |
1987/08/29 | 500 | 505 | 495 | 505 | 145,455 |
1987/08/28 | 494 | 494 | 476 | 479 | 239,394 |
1987/08/27 | 510 | 515 | 496 | 496 | 357,576 |
1987/08/26 | 486 | 504 | 481 | 495 | 433,333 |
1987/08/25 | 466 | 485 | 466 | 481 | 178,788 |
1987/08/24 | 461 | 470 | 461 | 462 | 142,424 |
1987/08/22 | 463 | 466 | 461 | 462 | 112,121 |
1987/08/21 | 465 | 470 | 461 | 461 | 127,273 |
1987/08/20 | 465 | 465 | 460 | 464 | 112,121 |
1987/08/19 | 463 | 463 | 460 | 461 | 45,455 |
1987/08/18 | 465 | 465 | 460 | 460 | 100,000 |
1987/08/17 | 462 | 465 | 455 | 455 | 166,667 |
1987/08/14 | 465 | 467 | 462 | 467 | 90,909 |
1987/08/13 | 466 | 467 | 465 | 465 | 215,152 |
1987/08/12 | 475 | 476 | 470 | 475 | 51,515 |
1987/08/11 | 485 | 485 | 475 | 475 | 130,303 |
1987/08/10 | 489 | 489 | 480 | 485 | 227,273 |
1987/08/07 | 457 | 471 | 456 | 466 | 66,667 |
1987/08/06 | 456 | 460 | 456 | 456 | 112,121 |
1987/08/05 | 456 | 459 | 455 | 456 | 103,030 |
1987/08/04 | 459 | 460 | 456 | 456 | 72,727 |
1987/08/03 | 463 | 465 | 459 | 459 | 227,273 |
1987/08/01 | 467 | 472 | 465 | 467 | 54,545 |
1987/07/31 | 469 | 484 | 467 | 472 | 145,455 |
1987/07/30 | 462 | 470 | 462 | 466 | 60,606 |
1987/07/29 | 469 | 469 | 458 | 462 | 127,273 |
1987/07/28 | 476 | 476 | 464 | 464 | 72,727 |
1987/07/27 | 485 | 485 | 475 | 475 | 54,545 |
1987/07/25 | 475 | 480 | 470 | 480 | 96,970 |
1987/07/24 | 463 | 463 | 446 | 463 | 166,667 |
1987/07/23 | 458 | 465 | 451 | 463 | 236,364 |
1987/07/22 | 457 | 462 | 456 | 460 | 66,667 |
1987/07/21 | 456 | 462 | 456 | 458 | 133,333 |
1987/07/20 | 482 | 482 | 460 | 465 | 81,818 |
1987/07/17 | 496 | 506 | 482 | 482 | 257,576 |
1987/07/16 | 482 | 495 | 482 | 494 | 181,818 |
1987/07/15 | 457 | 480 | 457 | 477 | 206,061 |
1987/07/14 | 461 | 461 | 456 | 456 | 109,091 |
1987/07/13 | 456 | 460 | 455 | 456 | 60,606 |
1987/07/10 | 470 | 470 | 455 | 455 | 106,061 |
1987/07/09 | 456 | 466 | 455 | 465 | 100,000 |
1987/07/08 | 459 | 464 | 456 | 456 | 124,242 |
1987/07/07 | 465 | 465 | 459 | 459 | 115,152 |
1987/07/06 | 470 | 475 | 459 | 459 | 72,727 |
1987/07/04 | 476 | 480 | 470 | 473 | 81,818 |
1987/07/03 | 485 | 485 | 465 | 475 | 212,121 |
1987/07/02 | 490 | 490 | 480 | 480 | 118,182 |
1987/07/01 | 475 | 475 | 465 | 475 | 145,455 |
1987/06/30 | 476 | 481 | 470 | 480 | 112,121 |
1987/06/29 | 494 | 494 | 480 | 480 | 127,273 |
1987/06/27 | 486 | 495 | 485 | 485 | 109,091 |
1987/06/26 | 486 | 497 | 485 | 490 | 100,000 |
1987/06/25 | 500 | 505 | 480 | 485 | 248,485 |
1987/06/24 | 488 | 505 | 488 | 500 | 151,515 |
1987/06/23 | 476 | 505 | 476 | 490 | 303,030 |
1987/06/22 | 498 | 505 | 468 | 475 | 206,061 |
1987/06/19 | 511 | 525 | 505 | 505 | 287,879 |
1987/06/18 | 531 | 535 | 505 | 510 | 384,848 |
1987/06/17 | 531 | 531 | 515 | 519 | 339,394 |
1987/06/16 | 526 | 540 | 523 | 531 | 354,545 |
1987/06/15 | 530 | 540 | 522 | 522 | 396,970 |
1987/06/12 | 567 | 567 | 540 | 540 | 1,612,121 |
1987/06/11 | 523 | 574 | 523 | 569 | 4,496,970 |
1987/06/10 | 518 | 530 | 513 | 513 | 1,384,848 |
1987/06/09 | 505 | 520 | 499 | 508 | 881,818 |
1987/06/08 | 514 | 515 | 499 | 505 | 336,364 |
1987/06/06 | 493 | 509 | 490 | 509 | 342,424 |
1987/06/05 | 514 | 515 | 494 | 494 | 906,061 |
1987/06/04 | 515 | 518 | 495 | 507 | 1,384,848 |
1987/06/03 | 493 | 525 | 484 | 518 | 3,187,879 |
1987/06/02 | 456 | 487 | 451 | 485 | 1,515,152 |
1987/06/01 | 462 | 463 | 451 | 451 | 190,909 |
1987/05/30 | 465 | 465 | 457 | 464 | 178,788 |
1987/05/29 | 469 | 469 | 456 | 469 | 306,061 |
1987/05/28 | 460 | 475 | 453 | 465 | 590,909 |
1987/05/27 | 464 | 464 | 438 | 455 | 563,636 |
1987/05/26 | 475 | 476 | 451 | 460 | 269,697 |
1987/05/25 | 470 | 480 | 460 | 465 | 424,242 |
1987/05/23 | 469 | 475 | 450 | 450 | 245,455 |
1987/05/22 | 491 | 492 | 465 | 470 | 869,697 |
1987/05/21 | 454 | 508 | 453 | 481 | 2,633,333 |
1987/05/20 | 433 | 454 | 427 | 453 | 281,818 |
1987/05/19 | 443 | 446 | 432 | 435 | 227,273 |
1987/05/18 | 448 | 450 | 441 | 444 | 148,485 |
1987/05/15 | 450 | 452 | 445 | 445 | 175,758 |
1987/05/14 | 446 | 450 | 442 | 450 | 242,424 |
1987/05/13 | 446 | 455 | 442 | 446 | 548,485 |
1987/05/12 | 460 | 465 | 446 | 455 | 1,015,152 |
1987/05/11 | 436 | 455 | 434 | 453 | 1,103,030 |
1987/05/08 | 428 | 431 | 422 | 429 | 351,515 |
1987/05/07 | 422 | 431 | 420 | 427 | 166,667 |
1987/05/06 | 422 | 426 | 412 | 412 | 57,576 |
1987/05/02 | 408 | 422 | 406 | 422 | 118,182 |
1987/05/01 | 418 | 426 | 411 | 411 | 196,970 |
1987/04/30 | 407 | 407 | 406 | 406 | 60,606 |
1987/04/28 | 427 | 430 | 406 | 406 | 184,848 |
1987/04/27 | 402 | 441 | 401 | 426 | 1,918,182 |
1987/04/25 | 406 | 407 | 402 | 405 | 121,212 |
1987/04/24 | 407 | 416 | 402 | 402 | 233,333 |
1987/04/23 | 416 | 416 | 411 | 411 | 166,667 |
1987/04/22 | 426 | 431 | 411 | 411 | 130,303 |
1987/04/21 | 436 | 436 | 421 | 421 | 269,697 |
1987/04/20 | 431 | 441 | 431 | 431 | 478,788 |
1987/04/17 | 396 | 419 | 396 | 406 | 842,424 |
1987/04/16 | 421 | 423 | 395 | 397 | 439,394 |
1987/04/15 | 406 | 420 | 406 | 416 | 860,606 |
1987/04/14 | 419 | 419 | 406 | 406 | 106,061 |
1987/04/13 | 417 | 417 | 406 | 406 | 84,848 |
1987/04/10 | 412 | 413 | 406 | 412 | 139,394 |
1987/04/09 | 435 | 435 | 406 | 412 | 145,455 |
1987/04/08 | 407 | 432 | 407 | 432 | 124,242 |
1987/04/07 | 407 | 416 | 407 | 411 | 75,758 |
1987/04/06 | 428 | 429 | 406 | 406 | 569,697 |
1987/04/04 | 426 | 426 | 421 | 423 | 42,424 |
1987/04/03 | 436 | 441 | 421 | 422 | 242,424 |
1987/04/02 | 436 | 441 | 426 | 426 | 260,606 |
1987/04/01 | 436 | 458 | 436 | 441 | 424,242 |
1987/03/31 | 389 | 441 | 389 | 436 | 257,576 |
1987/03/30 | 398 | 402 | 394 | 394 | 233,333 |
1987/03/28 | 406 | 406 | 396 | 396 | 136,364 |
1987/03/27 | 416 | 416 | 401 | 406 | 224,242 |
1987/03/26 | 406 | 421 | 406 | 416 | 190,909 |
1987/03/25 | 411 | 415 | 401 | 401 | 233,333 |
1987/03/24 | 436 | 436 | 407 | 411 | 190,909 |
1987/03/23 | 432 | 441 | 426 | 426 | 215,152 |
1987/03/20 | 438 | 441 | 433 | 433 | 184,848 |
1987/03/19 | 441 | 441 | 437 | 437 | 196,970 |
1987/03/18 | 439 | 455 | 436 | 455 | 284,848 |
1987/03/17 | 447 | 455 | 434 | 450 | 178,788 |
1987/03/16 | 450 | 450 | 434 | 434 | 181,818 |
1987/03/13 | 436 | 465 | 431 | 463 | 1,372,727 |
1987/03/12 | 446 | 452 | 432 | 432 | 342,424 |
1987/03/11 | 439 | 446 | 436 | 441 | 460,606 |
1987/03/10 | 453 | 455 | 438 | 446 | 193,939 |
1987/03/09 | 426 | 475 | 426 | 463 | 381,818 |
1987/03/07 | 428 | 436 | 426 | 426 | 287,879 |
1987/03/06 | 440 | 446 | 431 | 431 | 284,848 |
1987/03/05 | 460 | 464 | 425 | 441 | 572,727 |
1987/03/04 | 465 | 473 | 460 | 464 | 433,333 |
1987/03/03 | 465 | 487 | 460 | 460 | 581,818 |
1987/03/02 | 485 | 490 | 451 | 470 | 1,221,212 |
1987/02/28 | 500 | 510 | 486 | 490 | 2,736,364 |
1987/02/27 | 504 | 549 | 486 | 540 | 7,560,606 |
1987/02/26 | 455 | 495 | 436 | 495 | 4,172,727 |
1987/02/25 | 424 | 471 | 424 | 450 | 2,093,939 |
1987/02/24 | 463 | 479 | 431 | 434 | 3,772,727 |
1987/02/23 | 396 | 444 | 396 | 444 | 2,560,606 |
1987/02/20 | 361 | 372 | 361 | 364 | 233,333 |
1987/02/19 | 376 | 376 | 358 | 359 | 148,485 |
1987/02/18 | 361 | 376 | 357 | 376 | 260,606 |
1987/02/17 | 363 | 367 | 363 | 363 | 63,636 |
1987/02/16 | 371 | 384 | 367 | 367 | 139,394 |
1987/02/13 | 377 | 385 | 356 | 356 | 200,000 |
1987/02/12 | 377 | 386 | 376 | 381 | 157,576 |
1987/02/10 | 386 | 386 | 376 | 376 | 160,606 |
1987/02/09 | 367 | 385 | 367 | 377 | 84,848 |
1987/02/07 | 363 | 366 | 361 | 366 | 45,455 |
1987/02/06 | 363 | 375 | 361 | 361 | 100,000 |
1987/02/05 | 363 | 366 | 356 | 361 | 148,485 |
1987/02/04 | 377 | 380 | 366 | 375 | 145,455 |
1987/02/03 | 386 | 396 | 376 | 381 | 442,424 |
1987/02/02 | 381 | 391 | 379 | 385 | 248,485 |
1987/01/31 | 381 | 386 | 366 | 371 | 169,697 |
1987/01/30 | 395 | 395 | 376 | 381 | 666,667 |
1987/01/29 | 367 | 402 | 367 | 396 | 1,218,182 |
1987/01/28 | 349 | 366 | 347 | 357 | 260,606 |
1987/01/27 | 354 | 356 | 342 | 347 | 209,091 |
1987/01/26 | 351 | 361 | 351 | 351 | 103,030 |
1987/01/24 | 348 | 348 | 347 | 347 | 30,303 |
1987/01/23 | 347 | 347 | 347 | 347 | 133,333 |
1987/01/22 | 353 | 353 | 347 | 347 | 127,273 |
1987/01/21 | 353 | 356 | 348 | 351 | 93,939 |
1987/01/20 | 351 | 361 | 348 | 356 | 57,576 |
1987/01/19 | 356 | 361 | 350 | 350 | 96,970 |
1987/01/16 | 368 | 375 | 347 | 347 | 154,545 |
1987/01/14 | 375 | 384 | 363 | 363 | 381,818 |
1987/01/13 | 348 | 376 | 347 | 371 | 306,061 |
1987/01/12 | 347 | 352 | 347 | 347 | 78,788 |
1987/01/09 | 352 | 355 | 348 | 351 | 112,121 |
1987/01/08 | 355 | 356 | 347 | 348 | 93,939 |
1987/01/07 | 345 | 360 | 345 | 356 | 78,788 |
1987/01/06 | 347 | 351 | 347 | 347 | 69,697 |
1987/01/05 | 347 | 347 | 347 | 347 | 12,121 |