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 |
---|---|---|---|---|---|
1988/12/28 | 549 | 559 | 546 | 554 | 78,788 |
1988/12/27 | 544 | 545 | 535 | 545 | 63,636 |
1988/12/26 | 535 | 547 | 520 | 545 | 93,939 |
1988/12/24 | 542 | 550 | 542 | 545 | 69,697 |
1988/12/23 | 530 | 543 | 520 | 522 | 181,818 |
1988/12/22 | 545 | 552 | 545 | 545 | 103,030 |
1988/12/21 | 563 | 563 | 545 | 545 | 60,606 |
1988/12/20 | 564 | 564 | 545 | 564 | 75,758 |
1988/12/19 | 574 | 574 | 559 | 564 | 93,939 |
1988/12/16 | 569 | 574 | 557 | 559 | 124,242 |
1988/12/15 | 575 | 579 | 571 | 574 | 136,364 |
1988/12/14 | 584 | 589 | 571 | 571 | 600,000 |
1988/12/13 | 559 | 594 | 559 | 576 | 618,182 |
1988/12/12 | 554 | 554 | 535 | 541 | 127,273 |
1988/12/09 | 553 | 554 | 549 | 553 | 142,424 |
1988/12/08 | 545 | 545 | 535 | 545 | 184,848 |
1988/12/07 | 536 | 545 | 535 | 545 | 75,758 |
1988/12/06 | 545 | 551 | 535 | 536 | 90,909 |
1988/12/05 | 545 | 554 | 545 | 545 | 121,212 |
1988/12/03 | 549 | 552 | 545 | 545 | 90,909 |
1988/12/02 | 553 | 554 | 545 | 549 | 172,727 |
1988/12/01 | 525 | 557 | 525 | 554 | 248,485 |
1988/11/30 | 520 | 524 | 516 | 520 | 75,758 |
1988/11/29 | 516 | 524 | 515 | 520 | 72,727 |
1988/11/28 | 533 | 533 | 517 | 517 | 78,788 |
1988/11/26 | 527 | 529 | 517 | 517 | 84,848 |
1988/11/25 | 532 | 532 | 526 | 526 | 115,152 |
1988/11/24 | 530 | 534 | 521 | 534 | 115,152 |
1988/11/22 | 521 | 525 | 516 | 525 | 142,424 |
1988/11/21 | 515 | 521 | 510 | 510 | 69,697 |
1988/11/18 | 506 | 515 | 504 | 513 | 78,788 |
1988/11/17 | 515 | 516 | 506 | 506 | 66,667 |
1988/11/16 | 523 | 530 | 514 | 514 | 66,667 |
1988/11/15 | 514 | 533 | 513 | 525 | 130,303 |
1988/11/14 | 490 | 515 | 490 | 510 | 151,515 |
1988/11/11 | 484 | 485 | 476 | 481 | 96,970 |
1988/11/10 | 475 | 485 | 475 | 478 | 181,818 |
1988/11/09 | 480 | 487 | 477 | 481 | 54,545 |
1988/11/08 | 485 | 486 | 476 | 481 | 84,848 |
1988/11/07 | 490 | 490 | 475 | 476 | 39,394 |
1988/11/05 | 491 | 495 | 490 | 490 | 54,545 |
1988/11/04 | 500 | 500 | 491 | 491 | 63,636 |
1988/11/02 | 495 | 515 | 495 | 498 | 127,273 |
1988/11/01 | 498 | 503 | 495 | 495 | 69,697 |
1988/10/31 | 505 | 515 | 495 | 495 | 81,818 |
1988/10/29 | 495 | 495 | 493 | 494 | 72,727 |
1988/10/28 | 485 | 493 | 475 | 481 | 90,909 |
1988/10/27 | 475 | 476 | 470 | 475 | 112,121 |
1988/10/26 | 475 | 475 | 470 | 475 | 151,515 |
1988/10/25 | 470 | 485 | 470 | 470 | 57,576 |
1988/10/24 | 470 | 470 | 465 | 470 | 112,121 |
1988/10/22 | 468 | 485 | 466 | 485 | 51,515 |
1988/10/21 | 466 | 470 | 466 | 470 | 27,273 |
1988/10/20 | 461 | 466 | 461 | 465 | 51,515 |
1988/10/19 | 470 | 470 | 465 | 465 | 72,727 |
1988/10/18 | 475 | 475 | 466 | 470 | 42,424 |
1988/10/17 | 468 | 480 | 466 | 470 | 54,545 |
1988/10/14 | 474 | 475 | 464 | 475 | 115,152 |
1988/10/13 | 494 | 494 | 475 | 475 | 69,697 |
1988/10/12 | 474 | 485 | 471 | 485 | 112,121 |
1988/10/11 | 471 | 475 | 471 | 475 | 100,000 |
1988/10/07 | 473 | 475 | 473 | 473 | 100,000 |
1988/10/06 | 480 | 480 | 475 | 475 | 42,424 |
1988/10/05 | 483 | 483 | 477 | 478 | 69,697 |
1988/10/04 | 485 | 485 | 481 | 481 | 75,758 |
1988/10/03 | 482 | 490 | 482 | 485 | 48,485 |
1988/10/01 | 490 | 490 | 482 | 485 | 48,485 |
1988/09/30 | 494 | 494 | 490 | 490 | 48,485 |
1988/09/29 | 494 | 494 | 480 | 480 | 151,515 |
1988/09/28 | 481 | 485 | 480 | 485 | 54,545 |
1988/09/27 | 481 | 485 | 479 | 480 | 48,485 |
1988/09/26 | 485 | 495 | 480 | 495 | 42,424 |
1988/09/24 | 468 | 470 | 466 | 468 | 63,636 |
1988/09/22 | 470 | 470 | 468 | 470 | 57,576 |
1988/09/21 | 476 | 479 | 465 | 465 | 178,788 |
1988/09/20 | 476 | 481 | 476 | 476 | 124,242 |
1988/09/19 | 481 | 490 | 476 | 485 | 42,424 |
1988/09/16 | 490 | 490 | 480 | 485 | 130,303 |
1988/09/14 | 485 | 490 | 485 | 490 | 54,545 |
1988/09/13 | 490 | 495 | 490 | 490 | 69,697 |
1988/09/12 | 508 | 513 | 495 | 495 | 130,303 |
1988/09/09 | 514 | 514 | 506 | 507 | 84,848 |
1988/09/08 | 504 | 520 | 504 | 515 | 48,485 |
1988/09/07 | 485 | 505 | 485 | 505 | 51,515 |
1988/09/06 | 485 | 485 | 475 | 485 | 24,242 |
1988/09/05 | 481 | 485 | 475 | 485 | 27,273 |
1988/09/03 | 477 | 477 | 470 | 471 | 30,303 |
1988/09/02 | 470 | 473 | 465 | 467 | 78,788 |
1988/09/01 | 470 | 471 | 470 | 471 | 42,424 |
1988/08/31 | 470 | 475 | 470 | 471 | 42,424 |
1988/08/30 | 490 | 495 | 470 | 470 | 139,394 |
1988/08/29 | 471 | 496 | 471 | 490 | 54,545 |
1988/08/27 | 470 | 470 | 467 | 470 | 78,788 |
1988/08/26 | 475 | 476 | 467 | 471 | 112,121 |
1988/08/25 | 481 | 484 | 475 | 475 | 184,848 |
1988/08/24 | 485 | 490 | 480 | 480 | 175,758 |
1988/08/23 | 497 | 497 | 485 | 487 | 224,242 |
1988/08/22 | 510 | 510 | 498 | 498 | 178,788 |
1988/08/19 | 517 | 525 | 510 | 512 | 178,788 |
1988/08/18 | 521 | 528 | 515 | 516 | 133,333 |
1988/08/17 | 530 | 532 | 520 | 520 | 75,758 |
1988/08/16 | 525 | 535 | 525 | 535 | 24,242 |
1988/08/15 | 522 | 523 | 519 | 522 | 36,364 |
1988/08/12 | 521 | 526 | 515 | 525 | 66,667 |
1988/08/11 | 525 | 525 | 521 | 525 | 72,727 |
1988/08/10 | 526 | 531 | 526 | 526 | 60,606 |
1988/08/09 | 535 | 545 | 530 | 530 | 42,424 |
1988/08/08 | 548 | 548 | 545 | 545 | 15,152 |
1988/08/06 | 545 | 545 | 528 | 540 | 66,667 |
1988/08/05 | 554 | 559 | 545 | 549 | 78,788 |
1988/08/04 | 554 | 564 | 545 | 554 | 115,152 |
1988/08/03 | 515 | 535 | 515 | 535 | 90,909 |
1988/08/02 | 534 | 534 | 510 | 510 | 166,667 |
1988/08/01 | 525 | 525 | 525 | 525 | 48,485 |
1988/07/30 | 524 | 525 | 521 | 524 | 118,182 |
1988/07/29 | 520 | 520 | 518 | 520 | 42,424 |
1988/07/28 | 520 | 525 | 520 | 525 | 66,667 |
1988/07/27 | 518 | 530 | 516 | 530 | 75,758 |
1988/07/26 | 525 | 530 | 515 | 518 | 112,121 |
1988/07/25 | 526 | 545 | 525 | 533 | 106,061 |
1988/07/23 | 520 | 535 | 520 | 526 | 72,727 |
1988/07/22 | 525 | 534 | 515 | 515 | 236,364 |
1988/07/21 | 547 | 549 | 525 | 525 | 224,242 |
1988/07/20 | 565 | 565 | 549 | 549 | 103,030 |
1988/07/19 | 570 | 584 | 569 | 570 | 60,606 |
1988/07/18 | 570 | 594 | 569 | 574 | 45,455 |
1988/07/15 | 584 | 584 | 569 | 569 | 172,727 |
1988/07/14 | 592 | 592 | 573 | 574 | 181,818 |
1988/07/13 | 596 | 601 | 592 | 592 | 193,939 |
1988/07/12 | 594 | 601 | 592 | 594 | 151,515 |
1988/07/11 | 594 | 604 | 594 | 594 | 151,515 |
1988/07/08 | 603 | 603 | 589 | 594 | 300,000 |
1988/07/07 | 595 | 597 | 594 | 595 | 166,667 |
1988/07/06 | 601 | 609 | 596 | 609 | 221,212 |
1988/07/05 | 594 | 617 | 594 | 598 | 130,303 |
1988/07/04 | 602 | 605 | 594 | 594 | 181,818 |
1988/07/02 | 605 | 605 | 597 | 599 | 203,030 |
1988/07/01 | 610 | 614 | 605 | 605 | 215,152 |
1988/06/30 | 622 | 622 | 607 | 614 | 260,606 |
1988/06/29 | 616 | 638 | 616 | 622 | 175,758 |
1988/06/28 | 633 | 639 | 610 | 611 | 427,273 |
1988/06/27 | 653 | 654 | 624 | 633 | 412,121 |
1988/06/25 | 651 | 663 | 629 | 653 | 1,066,667 |
1988/06/24 | 602 | 645 | 599 | 645 | 733,333 |
1988/06/23 | 597 | 606 | 595 | 601 | 175,758 |
1988/06/22 | 613 | 614 | 599 | 607 | 242,424 |
1988/06/21 | 614 | 614 | 606 | 609 | 248,485 |
1988/06/20 | 614 | 624 | 609 | 612 | 345,455 |
1988/06/17 | 614 | 618 | 605 | 605 | 296,970 |
1988/06/16 | 609 | 619 | 609 | 613 | 372,727 |
1988/06/15 | 624 | 628 | 606 | 606 | 606,061 |
1988/06/14 | 619 | 634 | 614 | 624 | 1,424,242 |
1988/06/13 | 592 | 615 | 582 | 614 | 1,590,909 |
1988/06/10 | 565 | 572 | 564 | 572 | 157,576 |
1988/06/09 | 579 | 579 | 564 | 564 | 224,242 |
1988/06/08 | 578 | 579 | 569 | 579 | 209,091 |
1988/06/07 | 582 | 582 | 574 | 574 | 263,636 |
1988/06/06 | 574 | 584 | 574 | 576 | 251,515 |
1988/06/04 | 576 | 584 | 565 | 566 | 221,212 |
1988/06/03 | 597 | 597 | 575 | 575 | 490,909 |
1988/06/02 | 595 | 598 | 590 | 594 | 469,697 |
1988/06/01 | 595 | 604 | 589 | 589 | 936,364 |
1988/05/31 | 569 | 584 | 569 | 583 | 512,121 |
1988/05/30 | 564 | 567 | 559 | 567 | 248,485 |
1988/05/28 | 564 | 569 | 560 | 564 | 203,030 |
1988/05/27 | 564 | 564 | 559 | 559 | 257,576 |
1988/05/26 | 564 | 568 | 555 | 564 | 221,212 |
1988/05/25 | 564 | 566 | 559 | 564 | 193,939 |
1988/05/24 | 545 | 564 | 545 | 564 | 145,455 |
1988/05/23 | 560 | 563 | 545 | 554 | 269,697 |
1988/05/20 | 571 | 571 | 552 | 554 | 154,545 |
1988/05/19 | 549 | 564 | 547 | 551 | 187,879 |
1988/05/18 | 565 | 569 | 544 | 554 | 348,485 |
1988/05/17 | 569 | 574 | 564 | 564 | 239,394 |
1988/05/16 | 579 | 579 | 568 | 568 | 175,758 |
1988/05/13 | 578 | 584 | 572 | 574 | 348,485 |
1988/05/12 | 579 | 584 | 574 | 577 | 260,606 |
1988/05/11 | 579 | 591 | 575 | 581 | 524,242 |
1988/05/10 | 579 | 584 | 572 | 580 | 433,333 |
1988/05/09 | 592 | 592 | 579 | 579 | 509,091 |
1988/05/07 | 588 | 589 | 583 | 588 | 487,879 |
1988/05/06 | 584 | 599 | 579 | 588 | 1,700,000 |
1988/05/02 | 565 | 582 | 562 | 574 | 781,818 |
1988/04/30 | 560 | 564 | 554 | 555 | 221,212 |
1988/04/28 | 569 | 569 | 559 | 559 | 648,485 |
1988/04/27 | 553 | 574 | 545 | 559 | 1,157,576 |
1988/04/26 | 552 | 552 | 545 | 545 | 284,848 |
1988/04/25 | 547 | 556 | 545 | 553 | 439,394 |
1988/04/23 | 560 | 561 | 545 | 545 | 612,121 |
1988/04/22 | 545 | 563 | 541 | 562 | 1,809,091 |
1988/04/21 | 530 | 545 | 528 | 545 | 642,424 |
1988/04/20 | 539 | 542 | 525 | 525 | 569,697 |
1988/04/19 | 530 | 540 | 517 | 540 | 396,970 |
1988/04/18 | 535 | 540 | 520 | 525 | 369,697 |
1988/04/15 | 514 | 525 | 500 | 525 | 354,545 |
1988/04/14 | 504 | 515 | 502 | 515 | 266,667 |
1988/04/13 | 510 | 510 | 500 | 500 | 166,667 |
1988/04/12 | 515 | 515 | 510 | 511 | 103,030 |
1988/04/11 | 506 | 515 | 505 | 515 | 75,758 |
1988/04/08 | 520 | 520 | 502 | 502 | 127,273 |
1988/04/07 | 508 | 515 | 506 | 507 | 218,182 |
1988/04/06 | 525 | 525 | 505 | 508 | 112,121 |
1988/04/05 | 543 | 543 | 515 | 516 | 278,788 |
1988/04/04 | 501 | 535 | 501 | 533 | 366,667 |
1988/04/02 | 495 | 504 | 495 | 496 | 78,788 |
1988/04/01 | 483 | 495 | 482 | 495 | 130,303 |
1988/03/31 | 492 | 502 | 480 | 481 | 163,636 |
1988/03/30 | 491 | 495 | 491 | 491 | 72,727 |
1988/03/29 | 495 | 495 | 485 | 491 | 187,879 |
1988/03/28 | 482 | 500 | 481 | 495 | 172,727 |
1988/03/26 | 481 | 483 | 481 | 482 | 63,636 |
1988/03/25 | 493 | 499 | 482 | 483 | 184,848 |
1988/03/24 | 515 | 518 | 493 | 493 | 230,303 |
1988/03/23 | 516 | 525 | 510 | 510 | 142,424 |
1988/03/22 | 534 | 534 | 520 | 525 | 224,242 |
1988/03/18 | 529 | 535 | 524 | 534 | 421,212 |
1988/03/17 | 545 | 549 | 522 | 524 | 645,455 |
1988/03/16 | 543 | 550 | 537 | 545 | 1,742,424 |
1988/03/15 | 535 | 536 | 525 | 533 | 754,545 |
1988/03/14 | 548 | 553 | 509 | 515 | 1,233,333 |
1988/03/11 | 504 | 548 | 502 | 532 | 3,827,273 |
1988/03/10 | 499 | 505 | 495 | 502 | 469,697 |
1988/03/09 | 495 | 503 | 487 | 495 | 512,121 |
1988/03/08 | 487 | 494 | 487 | 494 | 306,061 |
1988/03/07 | 490 | 493 | 477 | 485 | 324,242 |
1988/03/05 | 479 | 495 | 479 | 485 | 493,939 |
1988/03/04 | 464 | 476 | 464 | 471 | 296,970 |
1988/03/03 | 455 | 460 | 448 | 458 | 187,879 |
1988/03/02 | 448 | 460 | 447 | 460 | 148,485 |
1988/03/01 | 453 | 460 | 446 | 450 | 121,212 |
1988/02/29 | 459 | 459 | 452 | 458 | 112,121 |
1988/02/27 | 458 | 476 | 458 | 460 | 139,394 |
1988/02/26 | 437 | 461 | 437 | 460 | 196,970 |
1988/02/25 | 450 | 450 | 442 | 442 | 127,273 |
1988/02/24 | 458 | 459 | 446 | 446 | 93,939 |
1988/02/23 | 443 | 471 | 436 | 460 | 372,727 |
1988/02/22 | 456 | 461 | 441 | 441 | 115,152 |
1988/02/19 | 473 | 475 | 455 | 455 | 254,545 |
1988/02/18 | 447 | 471 | 447 | 468 | 309,091 |
1988/02/17 | 438 | 447 | 433 | 447 | 136,364 |
1988/02/16 | 442 | 442 | 438 | 438 | 93,939 |
1988/02/15 | 446 | 446 | 439 | 439 | 39,394 |
1988/02/12 | 444 | 446 | 437 | 446 | 54,545 |
1988/02/10 | 446 | 448 | 443 | 448 | 72,727 |
1988/02/09 | 455 | 455 | 448 | 448 | 57,576 |
1988/02/08 | 456 | 457 | 448 | 455 | 36,364 |
1988/02/06 | 452 | 452 | 446 | 451 | 60,606 |
1988/02/05 | 459 | 468 | 451 | 452 | 163,636 |
1988/02/04 | 480 | 485 | 461 | 465 | 281,818 |
1988/02/03 | 484 | 491 | 475 | 480 | 542,424 |
1988/02/02 | 473 | 510 | 470 | 494 | 2,093,939 |
1988/02/01 | 446 | 469 | 446 | 468 | 333,333 |
1988/01/30 | 442 | 446 | 441 | 446 | 127,273 |
1988/01/29 | 453 | 453 | 433 | 436 | 112,121 |
1988/01/28 | 430 | 446 | 430 | 445 | 260,606 |
1988/01/27 | 424 | 431 | 422 | 431 | 121,212 |
1988/01/26 | 426 | 431 | 421 | 431 | 166,667 |
1988/01/25 | 429 | 429 | 421 | 426 | 45,455 |
1988/01/23 | 419 | 431 | 419 | 431 | 90,909 |
1988/01/22 | 431 | 442 | 418 | 419 | 418,182 |
1988/01/21 | 398 | 431 | 397 | 431 | 263,636 |
1988/01/20 | 394 | 405 | 394 | 401 | 72,727 |
1988/01/19 | 392 | 401 | 392 | 396 | 60,606 |
1988/01/18 | 396 | 396 | 391 | 396 | 69,697 |
1988/01/14 | 389 | 392 | 386 | 391 | 87,879 |
1988/01/13 | 381 | 390 | 381 | 386 | 36,364 |
1988/01/12 | 386 | 391 | 381 | 386 | 75,758 |
1988/01/11 | 395 | 395 | 391 | 391 | 45,455 |
1988/01/08 | 374 | 404 | 374 | 401 | 90,909 |
1988/01/07 | 377 | 381 | 374 | 374 | 96,970 |
1988/01/06 | 372 | 376 | 372 | 373 | 48,485 |
1988/01/05 | 373 | 373 | 366 | 367 | 63,636 |
1988/01/04 | 366 | 373 | 366 | 373 | 12,121 |