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
1990/12/28 356 366 351 366 63,636
1990/12/27 371 372 356 356 54,545
1990/12/25 390 390 361 361 51,515
1990/12/21 392 396 382 391 106,061
1990/12/20 411 412 400 406 60,606
1990/12/19 421 426 411 411 54,545
1990/12/18 431 431 411 420 69,697
1990/12/17 415 437 415 431 166,667
1990/12/14 386 421 386 416 142,424
1990/12/13 386 386 376 386 106,061
1990/12/12 382 386 381 386 66,667
1990/12/11 381 382 379 382 81,818
1990/12/10 366 386 366 381 109,091
1990/12/07 366 366 366 366 21,212
1990/12/06 351 356 347 351 63,636
1990/12/05 337 347 337 347 90,909
1990/12/04 340 347 327 327 175,758
1990/12/03 351 351 347 347 54,545
1990/11/30 335 336 327 332 81,818
1990/11/29 347 347 337 344 96,970
1990/11/28 376 376 347 347 121,212
1990/11/27 365 376 365 376 12,121
1990/11/26 357 375 357 375 33,333
1990/11/22 357 364 356 361 69,697
1990/11/21 376 376 356 356 78,788
1990/11/20 376 382 376 381 30,303
1990/11/19 373 378 373 378 48,485
1990/11/16 386 386 376 378 45,455
1990/11/15 388 388 386 387 21,212
1990/11/14 401 401 386 386 51,515
1990/11/13 396 411 394 396 30,303
1990/11/09 396 396 381 391 48,485
1990/11/08 401 401 401 401 21,212
1990/11/07 426 426 420 421 15,152
1990/11/06 431 436 426 426 51,515
1990/11/05 432 432 431 431 6,061
1990/11/02 431 431 421 421 27,273
1990/11/01 431 431 431 431 15,152
1990/10/31 435 441 429 441 57,576
1990/10/30 436 436 436 436 42,424
1990/10/29 459 460 446 446 51,515
1990/10/26 437 465 437 465 75,758
1990/10/25 446 446 442 442 60,606
1990/10/24 446 446 446 446 36,364
1990/10/23 456 457 449 449 42,424
1990/10/22 456 456 455 455 24,242
1990/10/19 411 436 411 436 151,515
1990/10/18 411 411 396 411 60,606
1990/10/17 411 411 411 411 18,182
1990/10/16 406 421 406 416 45,455
1990/10/15 388 406 388 406 18,182
1990/10/12 386 387 381 387 39,394
1990/10/11 411 411 402 402 54,545
1990/10/09 422 427 416 416 63,636
1990/10/08 402 412 402 412 42,424
1990/10/05 397 416 397 407 42,424
1990/10/04 406 406 396 396 45,455
1990/10/03 397 408 396 408 69,697
1990/10/02 351 361 351 361 72,727
1990/10/01 361 366 347 347 45,455
1990/09/28 371 371 366 366 90,909
1990/09/27 406 406 386 386 106,061
1990/09/26 436 436 416 416 533,333
1990/09/25 445 446 431 431 33,333
1990/09/21 450 455 437 455 78,788
1990/09/20 470 470 455 455 39,394
1990/09/19 456 465 456 465 39,394
1990/09/18 465 465 455 455 15,152
1990/09/17 465 465 465 465 21,212
1990/09/14 470 475 465 475 45,455
1990/09/13 477 479 470 470 63,636
1990/09/12 475 490 475 475 54,545
1990/09/11 480 480 475 475 42,424
1990/09/10 480 495 476 495 45,455
1990/09/07 455 475 455 475 684,848
1990/09/06 470 470 455 455 81,818
1990/09/05 480 480 455 455 72,727
1990/09/04 495 495 480 480 27,273
1990/09/03 500 514 495 495 57,576
1990/08/31 495 525 495 525 106,061
1990/08/30 480 495 480 480 84,848
1990/08/29 485 493 480 480 96,970
1990/08/28 482 485 475 480 121,212
1990/08/27 464 465 455 461 151,515
1990/08/24 460 475 459 459 115,152
1990/08/23 485 486 465 465 124,242
1990/08/22 516 519 490 515 145,455
1990/08/21 526 535 525 525 90,909
1990/08/20 540 540 530 532 48,485
1990/08/17 564 564 538 545 33,333
1990/08/16 584 584 582 582 42,424
1990/08/15 535 584 535 583 63,636
1990/08/14 526 554 526 535 54,545
1990/08/13 574 583 516 517 109,091
1990/08/10 593 594 574 574 48,485
1990/08/09 589 593 584 584 87,879
1990/08/08 574 593 573 592 60,606
1990/08/07 564 574 564 574 78,788
1990/08/06 623 623 604 604 60,606
1990/08/03 644 644 624 626 39,394
1990/08/02 653 653 644 644 48,485
1990/08/01 658 658 644 653 78,788
1990/07/31 645 646 644 644 48,485
1990/07/30 645 648 644 644 24,242
1990/07/27 653 653 644 644 118,182
1990/07/26 663 663 653 653 57,576
1990/07/25 657 668 657 668 27,273
1990/07/24 659 659 658 658 24,242
1990/07/23 663 674 658 658 48,485
1990/07/20 669 673 668 673 63,636
1990/07/19 678 684 668 668 66,667
1990/07/18 673 687 668 671 112,121
1990/07/17 676 676 673 674 42,424
1990/07/16 675 692 674 674 75,758
1990/07/13 684 684 674 674 57,576
1990/07/12 684 691 679 679 42,424
1990/07/11 687 693 678 691 90,909
1990/07/10 696 697 678 697 78,788
1990/07/09 703 703 693 703 142,424
1990/07/06 703 708 695 703 118,182
1990/07/05 699 699 693 693 157,576
1990/07/04 708 708 699 699 75,758
1990/07/03 712 713 699 708 93,939
1990/07/02 683 712 683 712 157,576
1990/06/29 684 692 675 683 160,606
1990/06/28 693 702 674 674 118,182
1990/06/27 692 697 672 673 242,424
1990/06/26 665 692 665 676 75,758
1990/06/25 673 673 663 664 115,152
1990/06/22 679 683 663 663 112,121
1990/06/21 693 693 678 690 93,939
1990/06/20 673 691 673 691 39,394
1990/06/19 703 703 678 678 106,061
1990/06/18 693 693 681 693 54,545
1990/06/15 701 701 689 693 106,061
1990/06/14 703 703 694 696 66,667
1990/06/13 696 696 693 693 87,879
1990/06/12 703 703 695 696 127,273
1990/06/11 706 706 696 697 54,545
1990/06/08 696 706 695 696 57,576
1990/06/07 713 713 694 694 51,515
1990/06/06 699 719 693 713 118,182
1990/06/05 698 700 693 699 72,727
1990/06/04 699 715 693 693 75,758
1990/06/01 705 723 695 709 221,212
1990/05/31 714 714 700 703 84,848
1990/05/30 708 713 693 713 151,515
1990/05/29 729 731 723 724 203,030
1990/05/28 723 726 679 679 184,848
1990/05/25 709 728 709 721 203,030
1990/05/24 713 713 699 699 118,182
1990/05/23 698 713 693 709 163,636
1990/05/22 703 708 694 695 93,939
1990/05/21 728 732 708 708 109,091
1990/05/18 715 733 715 728 106,061
1990/05/17 715 728 708 720 154,545
1990/05/16 699 710 699 705 66,667
1990/05/15 728 728 709 709 93,939
1990/05/14 733 733 723 732 75,758
1990/05/11 733 733 718 733 133,333
1990/05/10 732 740 727 733 151,515
1990/05/09 713 733 701 727 148,485
1990/05/08 687 698 683 683 78,788
1990/05/07 697 707 690 690 121,212
1990/05/02 698 707 693 707 51,515
1990/05/01 664 673 658 658 118,182
1990/04/27 683 693 673 673 75,758
1990/04/26 703 713 684 693 90,909
1990/04/25 666 714 658 713 221,212
1990/04/24 663 693 659 665 78,788
1990/04/23 673 693 673 683 39,394
1990/04/20 723 733 693 693 109,091
1990/04/19 670 713 670 713 139,394
1990/04/18 654 683 654 680 109,091
1990/04/17 653 681 652 659 151,515
1990/04/16 694 694 673 673 127,273
1990/04/13 719 743 703 704 172,727
1990/04/12 750 758 728 729 281,818
1990/04/11 708 770 693 770 496,970
1990/04/10 663 718 644 718 333,333
1990/04/09 653 653 653 653 115,152
1990/04/05 545 545 495 495 493,939
1990/04/04 644 673 593 594 406,061
1990/04/03 683 701 624 648 427,273
1990/04/02 698 698 673 673 203,030
1990/03/30 703 743 703 734 363,636
1990/03/29 683 713 683 703 163,636
1990/03/28 693 696 692 693 81,818
1990/03/27 694 713 688 689 181,818
1990/03/26 703 703 683 687 203,030
1990/03/23 739 743 683 713 263,636
1990/03/22 729 752 718 736 209,091
1990/03/20 768 778 749 772 330,303
1990/03/19 788 788 726 778 254,545
1990/03/16 772 787 772 778 106,061
1990/03/15 773 783 773 777 133,333
1990/03/14 791 809 782 783 157,576
1990/03/13 801 801 788 792 300,000
1990/03/12 823 826 804 804 212,121
1990/03/09 828 832 822 827 363,636
1990/03/08 817 827 808 827 290,909
1990/03/07 829 829 816 827 248,485
1990/03/06 841 842 832 833 321,212
1990/03/05 850 850 833 842 378,788
1990/03/02 845 854 842 850 1,384,848
1990/03/01 817 861 816 855 3,360,606
1990/02/28 811 831 807 816 2,239,394
1990/02/27 782 807 772 792 760,606
1990/02/26 786 792 769 792 1,184,848
1990/02/23 806 807 782 792 972,727
1990/02/22 797 812 793 802 2,069,697
1990/02/21 782 790 776 777 590,909
1990/02/20 771 780 769 772 200,000
1990/02/19 782 787 772 781 303,030
1990/02/16 773 782 772 777 251,515
1990/02/15 770 777 770 772 166,667
1990/02/14 769 776 769 770 354,545
1990/02/13 768 772 765 765 260,606
1990/02/09 770 772 768 772 193,939
1990/02/08 772 775 764 765 245,455
1990/02/07 772 777 767 767 275,758
1990/02/06 777 777 762 772 590,909
1990/02/05 777 796 762 763 1,372,727
1990/02/02 729 782 723 782 900,000
1990/02/01 738 738 729 733 51,515
1990/01/31 742 742 723 738 87,879
1990/01/30 738 747 729 747 160,606
1990/01/29 738 748 728 728 100,000
1990/01/26 743 747 738 747 375,758
1990/01/25 742 743 728 742 221,212
1990/01/24 723 743 709 741 166,667
1990/01/23 713 718 708 708 78,788
1990/01/22 704 714 700 713 45,455
1990/01/19 723 723 718 723 78,788
1990/01/18 723 733 723 723 63,636
1990/01/17 743 747 733 738 169,697
1990/01/16 740 743 734 736 118,182
1990/01/12 759 760 747 759 251,515
1990/01/11 750 760 746 760 372,727
1990/01/10 734 762 733 760 457,576
1990/01/09 728 728 714 728 87,879
1990/01/08 724 734 723 734 160,606
1990/01/05 743 743 728 738 139,394
1990/01/04 733 743 714 742 133,333

このページの先頭へ