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 |
---|---|---|---|---|---|
1992/12/30 | 208 | 208 | 208 | 208 | 3,030 |
1992/12/28 | 208 | 208 | 207 | 207 | 12,121 |
1992/12/25 | 208 | 208 | 208 | 208 | 15,152 |
1992/12/24 | 208 | 208 | 206 | 206 | 36,364 |
1992/12/22 | 208 | 210 | 206 | 210 | 15,152 |
1992/12/21 | 218 | 218 | 208 | 208 | 84,848 |
1992/12/18 | 212 | 222 | 210 | 213 | 39,394 |
1992/12/17 | 214 | 217 | 214 | 217 | 12,121 |
1992/12/16 | 209 | 217 | 209 | 214 | 27,273 |
1992/12/15 | 216 | 223 | 216 | 223 | 30,303 |
1992/12/14 | 210 | 210 | 208 | 208 | 9,091 |
1992/12/11 | 213 | 213 | 213 | 213 | 66,667 |
1992/12/10 | 213 | 216 | 213 | 214 | 48,485 |
1992/12/09 | 210 | 213 | 210 | 213 | 9,091 |
1992/12/08 | 213 | 213 | 203 | 203 | 12,121 |
1992/12/07 | 216 | 216 | 216 | 216 | 3,030 |
1992/12/04 | 227 | 227 | 216 | 216 | 30,303 |
1992/12/03 | 216 | 218 | 213 | 218 | 27,273 |
1992/12/02 | 216 | 218 | 216 | 216 | 15,152 |
1992/12/01 | 215 | 217 | 215 | 215 | 24,242 |
1992/11/30 | 219 | 219 | 214 | 214 | 12,121 |
1992/11/27 | 222 | 222 | 203 | 208 | 24,242 |
1992/11/26 | 226 | 226 | 222 | 222 | 18,182 |
1992/11/25 | 225 | 231 | 225 | 231 | 18,182 |
1992/11/20 | 214 | 214 | 214 | 214 | 3,030 |
1992/11/19 | 219 | 223 | 219 | 223 | 33,333 |
1992/11/18 | 198 | 208 | 198 | 208 | 57,576 |
1992/11/17 | 202 | 203 | 202 | 203 | 9,091 |
1992/11/16 | 203 | 203 | 202 | 203 | 18,182 |
1992/11/13 | 203 | 203 | 203 | 203 | 15,152 |
1992/11/12 | 207 | 207 | 199 | 199 | 15,152 |
1992/11/11 | 208 | 209 | 208 | 209 | 21,212 |
1992/11/10 | 212 | 212 | 206 | 208 | 33,333 |
1992/11/09 | 213 | 218 | 213 | 213 | 33,333 |
1992/11/06 | 223 | 223 | 213 | 213 | 9,091 |
1992/11/05 | 222 | 222 | 213 | 213 | 21,212 |
1992/11/04 | 223 | 223 | 223 | 223 | 9,091 |
1992/11/02 | 218 | 218 | 218 | 218 | 24,242 |
1992/10/30 | 233 | 233 | 218 | 218 | 27,273 |
1992/10/29 | 236 | 236 | 229 | 235 | 18,182 |
1992/10/28 | 238 | 238 | 237 | 237 | 21,212 |
1992/10/27 | 242 | 242 | 242 | 242 | 63,636 |
1992/10/26 | 242 | 242 | 242 | 242 | 6,061 |
1992/10/23 | 243 | 243 | 239 | 243 | 69,697 |
1992/10/22 | 243 | 244 | 241 | 243 | 133,333 |
1992/10/21 | 244 | 244 | 243 | 243 | 12,121 |
1992/10/20 | 239 | 243 | 239 | 239 | 48,485 |
1992/10/19 | 238 | 238 | 234 | 238 | 33,333 |
1992/10/16 | 234 | 234 | 233 | 234 | 21,212 |
1992/10/15 | 234 | 234 | 234 | 234 | 6,061 |
1992/10/14 | 239 | 239 | 235 | 236 | 24,242 |
1992/10/13 | 238 | 238 | 234 | 234 | 9,091 |
1992/10/12 | 241 | 241 | 228 | 228 | 21,212 |
1992/10/09 | 244 | 244 | 241 | 241 | 39,394 |
1992/10/08 | 247 | 247 | 243 | 243 | 15,152 |
1992/10/07 | 234 | 243 | 233 | 243 | 12,121 |
1992/10/06 | 225 | 233 | 225 | 233 | 45,455 |
1992/10/05 | 248 | 248 | 223 | 223 | 39,394 |
1992/10/02 | 244 | 246 | 243 | 243 | 27,273 |
1992/10/01 | 248 | 248 | 234 | 239 | 39,394 |
1992/09/30 | 253 | 253 | 249 | 249 | 30,303 |
1992/09/29 | 257 | 257 | 248 | 248 | 18,182 |
1992/09/28 | 258 | 258 | 252 | 252 | 30,303 |
1992/09/25 | 257 | 266 | 243 | 257 | 78,788 |
1992/09/24 | 253 | 257 | 249 | 257 | 54,545 |
1992/09/22 | 257 | 257 | 248 | 249 | 27,273 |
1992/09/21 | 249 | 257 | 248 | 257 | 27,273 |
1992/09/18 | 248 | 252 | 248 | 248 | 45,455 |
1992/09/17 | 248 | 253 | 248 | 248 | 60,606 |
1992/09/16 | 249 | 257 | 248 | 252 | 63,636 |
1992/09/14 | 277 | 277 | 257 | 268 | 72,727 |
1992/09/11 | 298 | 298 | 277 | 292 | 812,121 |
1992/09/10 | 234 | 277 | 234 | 273 | 563,636 |
1992/09/09 | 230 | 232 | 228 | 232 | 30,303 |
1992/09/08 | 232 | 232 | 228 | 229 | 15,152 |
1992/09/07 | 237 | 237 | 227 | 236 | 18,182 |
1992/09/04 | 227 | 238 | 227 | 237 | 66,667 |
1992/09/03 | 222 | 227 | 222 | 227 | 15,152 |
1992/09/02 | 223 | 223 | 223 | 223 | 21,212 |
1992/09/01 | 236 | 236 | 228 | 228 | 96,970 |
1992/08/31 | 230 | 237 | 228 | 237 | 84,848 |
1992/08/28 | 218 | 228 | 218 | 228 | 90,909 |
1992/08/27 | 214 | 235 | 214 | 227 | 63,636 |
1992/08/26 | 218 | 218 | 213 | 213 | 33,333 |
1992/08/25 | 213 | 228 | 208 | 228 | 90,909 |
1992/08/24 | 215 | 228 | 213 | 228 | 227,273 |
1992/08/20 | 170 | 183 | 170 | 179 | 90,909 |
1992/08/19 | 163 | 166 | 158 | 166 | 57,576 |
1992/08/18 | 174 | 174 | 163 | 163 | 66,667 |
1992/08/17 | 178 | 178 | 178 | 178 | 18,182 |
1992/08/14 | 168 | 178 | 168 | 178 | 36,364 |
1992/08/13 | 168 | 173 | 163 | 173 | 45,455 |
1992/08/12 | 173 | 173 | 149 | 158 | 66,667 |
1992/08/11 | 187 | 189 | 183 | 183 | 21,212 |
1992/08/10 | 203 | 203 | 192 | 192 | 45,455 |
1992/08/07 | 210 | 210 | 203 | 208 | 45,455 |
1992/08/06 | 215 | 218 | 210 | 215 | 24,242 |
1992/08/05 | 218 | 218 | 218 | 218 | 9,091 |
1992/08/04 | 218 | 219 | 218 | 218 | 27,273 |
1992/08/03 | 216 | 218 | 216 | 218 | 15,152 |
1992/07/31 | 213 | 219 | 213 | 219 | 9,091 |
1992/07/30 | 203 | 203 | 198 | 203 | 30,303 |
1992/07/29 | 219 | 219 | 210 | 210 | 57,576 |
1992/07/28 | 218 | 218 | 213 | 213 | 24,242 |
1992/07/27 | 233 | 233 | 228 | 228 | 24,242 |
1992/07/24 | 228 | 231 | 228 | 228 | 42,424 |
1992/07/23 | 231 | 231 | 220 | 230 | 36,364 |
1992/07/22 | 229 | 229 | 228 | 228 | 18,182 |
1992/07/21 | 230 | 234 | 230 | 234 | 9,091 |
1992/07/20 | 241 | 241 | 228 | 228 | 60,606 |
1992/07/17 | 248 | 248 | 241 | 241 | 18,182 |
1992/07/16 | 248 | 248 | 243 | 243 | 15,152 |
1992/07/15 | 252 | 252 | 252 | 252 | 9,091 |
1992/07/14 | 250 | 252 | 250 | 252 | 9,091 |
1992/07/13 | 248 | 248 | 248 | 248 | 3,030 |
1992/07/10 | 248 | 257 | 248 | 248 | 27,273 |
1992/07/09 | 248 | 248 | 248 | 248 | 9,091 |
1992/07/08 | 252 | 252 | 252 | 252 | 3,030 |
1992/07/07 | 252 | 267 | 248 | 267 | 33,333 |
1992/07/06 | 248 | 252 | 248 | 252 | 15,152 |
1992/07/03 | 248 | 248 | 248 | 248 | 3,030 |
1992/07/02 | 234 | 243 | 234 | 243 | 33,333 |
1992/07/01 | 233 | 233 | 233 | 233 | 15,152 |
1992/06/30 | 233 | 233 | 232 | 233 | 51,515 |
1992/06/29 | 238 | 238 | 233 | 233 | 24,242 |
1992/06/26 | 237 | 238 | 237 | 238 | 48,485 |
1992/06/25 | 242 | 242 | 236 | 238 | 42,424 |
1992/06/24 | 243 | 243 | 243 | 243 | 3,030 |
1992/06/23 | 248 | 248 | 248 | 248 | 33,333 |
1992/06/22 | 248 | 251 | 248 | 248 | 39,394 |
1992/06/19 | 240 | 249 | 240 | 249 | 12,121 |
1992/06/18 | 248 | 248 | 240 | 240 | 27,273 |
1992/06/17 | 250 | 250 | 248 | 248 | 69,697 |
1992/06/16 | 252 | 255 | 248 | 252 | 36,364 |
1992/06/15 | 262 | 262 | 257 | 257 | 21,212 |
1992/06/12 | 262 | 262 | 262 | 262 | 6,061 |
1992/06/11 | 262 | 262 | 252 | 257 | 42,424 |
1992/06/10 | 262 | 262 | 262 | 262 | 24,242 |
1992/06/09 | 258 | 262 | 258 | 262 | 6,061 |
1992/06/08 | 257 | 262 | 257 | 257 | 15,152 |
1992/06/05 | 257 | 258 | 257 | 258 | 51,515 |
1992/06/04 | 267 | 272 | 262 | 262 | 33,333 |
1992/06/02 | 268 | 272 | 268 | 272 | 12,121 |
1992/06/01 | 272 | 274 | 267 | 267 | 39,394 |
1992/05/29 | 267 | 272 | 267 | 272 | 12,121 |
1992/05/28 | 267 | 267 | 265 | 267 | 139,394 |
1992/05/27 | 273 | 273 | 272 | 272 | 36,364 |
1992/05/26 | 272 | 282 | 271 | 271 | 42,424 |
1992/05/25 | 280 | 280 | 270 | 271 | 36,364 |
1992/05/22 | 280 | 280 | 280 | 280 | 3,030 |
1992/05/21 | 287 | 287 | 277 | 280 | 24,242 |
1992/05/20 | 289 | 289 | 287 | 287 | 78,788 |
1992/05/19 | 282 | 287 | 282 | 287 | 24,242 |
1992/05/18 | 277 | 277 | 277 | 277 | 6,061 |
1992/05/15 | 287 | 287 | 277 | 277 | 30,303 |
1992/05/14 | 295 | 295 | 287 | 292 | 57,576 |
1992/05/13 | 293 | 296 | 287 | 287 | 39,394 |
1992/05/12 | 297 | 297 | 285 | 285 | 160,606 |
1992/05/11 | 282 | 297 | 282 | 297 | 51,515 |
1992/05/08 | 272 | 282 | 272 | 282 | 30,303 |
1992/05/07 | 267 | 270 | 267 | 267 | 27,273 |
1992/05/06 | 258 | 267 | 258 | 267 | 36,364 |
1992/05/01 | 258 | 258 | 257 | 257 | 27,273 |
1992/04/30 | 259 | 259 | 257 | 257 | 48,485 |
1992/04/28 | 252 | 260 | 252 | 257 | 18,182 |
1992/04/27 | 248 | 252 | 248 | 252 | 57,576 |
1992/04/24 | 245 | 252 | 243 | 248 | 181,818 |
1992/04/23 | 255 | 255 | 243 | 243 | 100,000 |
1992/04/22 | 257 | 257 | 248 | 256 | 72,727 |
1992/04/21 | 271 | 271 | 267 | 267 | 33,333 |
1992/04/20 | 269 | 272 | 267 | 272 | 48,485 |
1992/04/17 | 276 | 276 | 269 | 269 | 21,212 |
1992/04/16 | 257 | 266 | 257 | 266 | 60,606 |
1992/04/15 | 257 | 257 | 252 | 257 | 45,455 |
1992/04/14 | 252 | 255 | 247 | 252 | 30,303 |
1992/04/13 | 262 | 262 | 248 | 252 | 51,515 |
1992/04/10 | 235 | 248 | 235 | 238 | 75,758 |
1992/04/09 | 239 | 241 | 239 | 240 | 27,273 |
1992/04/08 | 236 | 248 | 236 | 248 | 63,636 |
1992/04/07 | 259 | 261 | 248 | 248 | 81,818 |
1992/04/06 | 258 | 268 | 257 | 257 | 30,303 |
1992/04/03 | 258 | 262 | 257 | 257 | 78,788 |
1992/04/02 | 267 | 269 | 257 | 257 | 63,636 |
1992/04/01 | 293 | 293 | 272 | 272 | 57,576 |
1992/03/31 | 295 | 295 | 288 | 288 | 90,909 |
1992/03/30 | 294 | 295 | 293 | 294 | 48,485 |
1992/03/27 | 297 | 297 | 292 | 292 | 60,606 |
1992/03/26 | 295 | 302 | 293 | 297 | 51,515 |
1992/03/25 | 293 | 294 | 292 | 292 | 54,545 |
1992/03/24 | 296 | 297 | 292 | 293 | 63,636 |
1992/03/23 | 295 | 306 | 295 | 297 | 24,242 |
1992/03/19 | 294 | 296 | 293 | 293 | 48,485 |
1992/03/18 | 297 | 297 | 292 | 294 | 72,727 |
1992/03/17 | 297 | 298 | 297 | 298 | 15,152 |
1992/03/16 | 298 | 298 | 297 | 297 | 9,091 |
1992/03/13 | 303 | 304 | 298 | 298 | 81,818 |
1992/03/12 | 302 | 303 | 301 | 302 | 36,364 |
1992/03/11 | 307 | 307 | 306 | 306 | 39,394 |
1992/03/10 | 308 | 317 | 308 | 317 | 18,182 |
1992/03/09 | 317 | 322 | 307 | 307 | 54,545 |
1992/03/06 | 322 | 322 | 322 | 322 | 24,242 |
1992/03/05 | 327 | 327 | 322 | 322 | 12,121 |
1992/03/04 | 323 | 327 | 323 | 327 | 30,303 |
1992/03/03 | 327 | 327 | 323 | 323 | 51,515 |
1992/03/02 | 327 | 328 | 327 | 328 | 36,364 |
1992/02/27 | 328 | 334 | 328 | 334 | 18,182 |
1992/02/26 | 327 | 327 | 325 | 327 | 178,788 |
1992/02/25 | 333 | 333 | 332 | 333 | 21,212 |
1992/02/24 | 334 | 334 | 331 | 332 | 48,485 |
1992/02/21 | 338 | 338 | 332 | 333 | 45,455 |
1992/02/20 | 331 | 336 | 331 | 336 | 30,303 |
1992/02/19 | 331 | 332 | 330 | 330 | 36,364 |
1992/02/18 | 332 | 336 | 331 | 335 | 39,394 |
1992/02/17 | 332 | 333 | 330 | 331 | 36,364 |
1992/02/14 | 335 | 337 | 332 | 332 | 63,636 |
1992/02/13 | 336 | 337 | 336 | 337 | 21,212 |
1992/02/12 | 337 | 337 | 337 | 337 | 21,212 |
1992/02/10 | 338 | 341 | 333 | 333 | 21,212 |
1992/02/07 | 337 | 338 | 337 | 338 | 15,152 |
1992/02/06 | 334 | 337 | 332 | 332 | 30,303 |
1992/02/05 | 342 | 342 | 329 | 334 | 45,455 |
1992/02/04 | 342 | 342 | 337 | 337 | 27,273 |
1992/02/03 | 342 | 342 | 334 | 339 | 18,182 |
1992/01/31 | 324 | 337 | 324 | 337 | 18,182 |
1992/01/30 | 333 | 333 | 322 | 322 | 27,273 |
1992/01/29 | 332 | 343 | 332 | 342 | 48,485 |
1992/01/28 | 337 | 349 | 336 | 342 | 193,939 |
1992/01/27 | 321 | 340 | 321 | 340 | 45,455 |
1992/01/24 | 317 | 323 | 317 | 323 | 51,515 |
1992/01/23 | 323 | 323 | 317 | 322 | 90,909 |
1992/01/22 | 318 | 323 | 318 | 322 | 33,333 |
1992/01/21 | 320 | 322 | 317 | 318 | 54,545 |
1992/01/20 | 330 | 330 | 317 | 318 | 51,515 |
1992/01/17 | 328 | 332 | 327 | 330 | 45,455 |
1992/01/16 | 332 | 337 | 328 | 328 | 36,364 |
1992/01/14 | 328 | 328 | 327 | 327 | 54,545 |
1992/01/13 | 337 | 337 | 327 | 337 | 57,576 |
1992/01/10 | 336 | 342 | 336 | 337 | 51,515 |
1992/01/09 | 337 | 337 | 335 | 335 | 6,061 |
1992/01/08 | 337 | 337 | 337 | 337 | 24,242 |
1992/01/07 | 361 | 366 | 356 | 356 | 36,364 |
1992/01/06 | 366 | 366 | 356 | 361 | 21,212 |