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 |
---|---|---|---|---|---|
1997/12/30 | 50 | 50 | 50 | 50 | 15,152 |
1997/12/29 | 49 | 51 | 46 | 51 | 93,939 |
1997/12/26 | 50 | 51 | 48 | 48 | 72,727 |
1997/12/25 | 55 | 58 | 45 | 45 | 212,121 |
1997/12/24 | 45 | 54 | 45 | 50 | 196,970 |
1997/12/22 | 46 | 48 | 44 | 44 | 163,636 |
1997/12/19 | 63 | 64 | 54 | 60 | 233,333 |
1997/12/18 | 64 | 64 | 61 | 64 | 257,576 |
1997/12/17 | 64 | 68 | 57 | 61 | 381,818 |
1997/12/16 | 74 | 74 | 71 | 71 | 245,455 |
1997/12/15 | 74 | 74 | 72 | 74 | 27,273 |
1997/12/12 | 74 | 76 | 74 | 74 | 84,848 |
1997/12/11 | 74 | 84 | 74 | 74 | 118,182 |
1997/12/10 | 75 | 76 | 74 | 74 | 106,061 |
1997/12/09 | 77 | 79 | 73 | 73 | 127,273 |
1997/12/08 | 79 | 79 | 78 | 78 | 30,303 |
1997/12/05 | 81 | 83 | 79 | 79 | 39,394 |
1997/12/04 | 83 | 83 | 81 | 81 | 66,667 |
1997/12/03 | 98 | 98 | 81 | 81 | 90,909 |
1997/12/02 | 80 | 89 | 80 | 87 | 54,545 |
1997/12/01 | 74 | 84 | 74 | 80 | 112,121 |
1997/11/28 | 74 | 81 | 74 | 78 | 157,576 |
1997/11/27 | 78 | 79 | 71 | 73 | 257,576 |
1997/11/26 | 79 | 84 | 79 | 79 | 221,212 |
1997/11/25 | 87 | 88 | 79 | 79 | 160,606 |
1997/11/21 | 97 | 99 | 95 | 97 | 103,030 |
1997/11/20 | 95 | 98 | 94 | 97 | 75,758 |
1997/11/19 | 102 | 102 | 94 | 94 | 96,970 |
1997/11/18 | 104 | 109 | 103 | 103 | 36,364 |
1997/11/17 | 97 | 103 | 97 | 103 | 84,848 |
1997/11/14 | 99 | 101 | 96 | 101 | 48,485 |
1997/11/13 | 95 | 97 | 94 | 95 | 154,545 |
1997/11/12 | 102 | 102 | 96 | 101 | 139,394 |
1997/11/11 | 99 | 104 | 99 | 101 | 75,758 |
1997/11/10 | 99 | 104 | 99 | 104 | 90,909 |
1997/11/07 | 98 | 104 | 98 | 99 | 306,061 |
1997/11/06 | 107 | 108 | 101 | 104 | 121,212 |
1997/11/05 | 107 | 110 | 107 | 107 | 90,909 |
1997/11/04 | 110 | 112 | 108 | 109 | 63,636 |
1997/10/31 | 112 | 115 | 112 | 115 | 18,182 |
1997/10/30 | 117 | 117 | 112 | 112 | 39,394 |
1997/10/29 | 112 | 119 | 112 | 119 | 69,697 |
1997/10/28 | 107 | 109 | 105 | 109 | 81,818 |
1997/10/27 | 115 | 124 | 115 | 119 | 93,939 |
1997/10/24 | 116 | 122 | 112 | 115 | 124,242 |
1997/10/23 | 122 | 122 | 120 | 121 | 69,697 |
1997/10/22 | 113 | 122 | 113 | 122 | 78,788 |
1997/10/21 | 120 | 122 | 112 | 112 | 124,242 |
1997/10/20 | 120 | 122 | 119 | 121 | 48,485 |
1997/10/17 | 114 | 118 | 111 | 118 | 63,636 |
1997/10/16 | 112 | 119 | 112 | 119 | 66,667 |
1997/10/15 | 111 | 112 | 111 | 111 | 60,606 |
1997/10/14 | 121 | 121 | 111 | 111 | 27,273 |
1997/10/13 | 111 | 116 | 111 | 111 | 27,273 |
1997/10/09 | 119 | 119 | 109 | 116 | 112,121 |
1997/10/08 | 119 | 119 | 114 | 119 | 42,424 |
1997/10/07 | 119 | 124 | 118 | 119 | 45,455 |
1997/10/06 | 113 | 117 | 113 | 115 | 36,364 |
1997/10/03 | 118 | 119 | 110 | 114 | 48,485 |
1997/10/02 | 131 | 131 | 117 | 120 | 160,606 |
1997/10/01 | 119 | 126 | 119 | 126 | 239,394 |
1997/09/30 | 99 | 118 | 96 | 111 | 421,212 |
1997/09/29 | 109 | 109 | 94 | 95 | 354,545 |
1997/09/26 | 117 | 126 | 114 | 114 | 263,636 |
1997/09/25 | 136 | 136 | 112 | 114 | 333,333 |
1997/09/24 | 118 | 144 | 118 | 134 | 460,606 |
1997/09/22 | 150 | 150 | 118 | 118 | 409,091 |
1997/09/19 | 165 | 165 | 158 | 158 | 133,333 |
1997/09/18 | 177 | 177 | 165 | 168 | 154,545 |
1997/09/17 | 177 | 193 | 171 | 180 | 287,879 |
1997/09/16 | 169 | 179 | 169 | 178 | 84,848 |
1997/09/12 | 176 | 183 | 176 | 183 | 112,121 |
1997/09/11 | 178 | 186 | 178 | 186 | 221,212 |
1997/09/10 | 179 | 181 | 176 | 176 | 18,182 |
1997/09/09 | 186 | 186 | 174 | 174 | 54,545 |
1997/09/08 | 180 | 187 | 178 | 186 | 39,394 |
1997/09/05 | 178 | 183 | 178 | 180 | 75,758 |
1997/09/04 | 192 | 192 | 178 | 178 | 145,455 |
1997/09/03 | 171 | 193 | 170 | 193 | 224,242 |
1997/09/02 | 160 | 164 | 159 | 164 | 48,485 |
1997/09/01 | 169 | 173 | 159 | 163 | 136,364 |
1997/08/29 | 178 | 178 | 169 | 169 | 109,091 |
1997/08/28 | 178 | 178 | 169 | 178 | 151,515 |
1997/08/27 | 183 | 186 | 179 | 180 | 166,667 |
1997/08/26 | 195 | 196 | 184 | 188 | 260,606 |
1997/08/25 | 206 | 212 | 194 | 197 | 621,212 |
1997/08/22 | 187 | 205 | 183 | 201 | 878,788 |
1997/08/21 | 187 | 188 | 181 | 184 | 357,576 |
1997/08/20 | 179 | 186 | 177 | 186 | 218,182 |
1997/08/19 | 179 | 187 | 178 | 179 | 169,697 |
1997/08/18 | 166 | 181 | 163 | 176 | 312,121 |
1997/08/15 | 168 | 173 | 168 | 173 | 115,152 |
1997/08/14 | 153 | 168 | 153 | 168 | 181,818 |
1997/08/13 | 149 | 158 | 144 | 158 | 139,394 |
1997/08/12 | 148 | 153 | 148 | 149 | 48,485 |
1997/08/11 | 148 | 149 | 148 | 149 | 57,576 |
1997/08/08 | 149 | 157 | 149 | 157 | 96,970 |
1997/08/07 | 152 | 158 | 149 | 158 | 187,879 |
1997/08/06 | 156 | 156 | 149 | 149 | 196,970 |
1997/08/05 | 159 | 159 | 156 | 156 | 66,667 |
1997/08/04 | 167 | 168 | 161 | 161 | 36,364 |
1997/08/01 | 163 | 164 | 161 | 161 | 60,606 |
1997/07/31 | 162 | 163 | 162 | 163 | 42,424 |
1997/07/30 | 164 | 168 | 163 | 168 | 60,606 |
1997/07/29 | 164 | 171 | 161 | 171 | 36,364 |
1997/07/28 | 176 | 176 | 166 | 166 | 72,727 |
1997/07/25 | 173 | 177 | 168 | 171 | 118,182 |
1997/07/24 | 167 | 177 | 167 | 169 | 72,727 |
1997/07/23 | 170 | 173 | 166 | 166 | 84,848 |
1997/07/22 | 195 | 195 | 180 | 180 | 181,818 |
1997/07/18 | 171 | 186 | 171 | 185 | 272,727 |
1997/07/17 | 162 | 173 | 160 | 168 | 218,182 |
1997/07/16 | 158 | 165 | 155 | 158 | 215,152 |
1997/07/15 | 158 | 164 | 153 | 164 | 115,152 |
1997/07/14 | 166 | 167 | 163 | 163 | 69,697 |
1997/07/11 | 163 | 167 | 160 | 165 | 103,030 |
1997/07/10 | 163 | 167 | 162 | 163 | 175,758 |
1997/07/09 | 161 | 164 | 159 | 163 | 196,970 |
1997/07/08 | 173 | 173 | 164 | 164 | 263,636 |
1997/07/07 | 173 | 186 | 173 | 179 | 254,545 |
1997/07/04 | 196 | 198 | 187 | 193 | 215,152 |
1997/07/03 | 198 | 198 | 196 | 196 | 69,697 |
1997/07/02 | 202 | 202 | 195 | 197 | 148,485 |
1997/07/01 | 193 | 201 | 193 | 198 | 221,212 |
1997/06/30 | 199 | 199 | 189 | 190 | 181,818 |
1997/06/27 | 208 | 208 | 202 | 203 | 121,212 |
1997/06/26 | 201 | 212 | 201 | 208 | 221,212 |
1997/06/25 | 213 | 213 | 198 | 206 | 218,182 |
1997/06/24 | 214 | 215 | 207 | 214 | 224,242 |
1997/06/23 | 220 | 223 | 213 | 214 | 612,121 |
1997/06/20 | 196 | 213 | 183 | 205 | 1,269,697 |
1997/06/19 | 209 | 212 | 198 | 198 | 1,021,212 |
1997/06/18 | 226 | 226 | 208 | 218 | 1,675,758 |
1997/06/17 | 248 | 252 | 219 | 229 | 5,048,485 |
1997/06/16 | 238 | 238 | 238 | 238 | 1,475,758 |
1997/06/13 | 188 | 188 | 188 | 188 | 933,333 |
1997/06/12 | 117 | 143 | 115 | 139 | 639,394 |
1997/06/11 | 112 | 114 | 112 | 114 | 103,030 |
1997/06/10 | 111 | 111 | 110 | 111 | 15,152 |
1997/06/09 | 109 | 109 | 109 | 109 | 24,242 |
1997/06/06 | 108 | 109 | 107 | 108 | 54,545 |
1997/06/05 | 109 | 112 | 108 | 108 | 84,848 |
1997/06/04 | 109 | 111 | 107 | 111 | 81,818 |
1997/06/03 | 108 | 111 | 107 | 111 | 24,242 |
1997/06/02 | 112 | 112 | 107 | 107 | 30,303 |
1997/05/30 | 113 | 113 | 109 | 109 | 66,667 |
1997/05/29 | 111 | 112 | 110 | 111 | 39,394 |
1997/05/28 | 112 | 112 | 109 | 109 | 12,121 |
1997/05/27 | 108 | 113 | 107 | 113 | 72,727 |
1997/05/26 | 108 | 108 | 108 | 108 | 42,424 |
1997/05/23 | 109 | 110 | 108 | 108 | 21,212 |
1997/05/22 | 110 | 110 | 109 | 110 | 15,152 |
1997/05/21 | 112 | 113 | 108 | 108 | 33,333 |
1997/05/20 | 113 | 114 | 110 | 110 | 48,485 |
1997/05/19 | 110 | 112 | 110 | 110 | 30,303 |
1997/05/16 | 112 | 112 | 109 | 112 | 21,212 |
1997/05/15 | 108 | 108 | 107 | 108 | 27,273 |
1997/05/14 | 111 | 111 | 107 | 110 | 36,364 |
1997/05/13 | 111 | 112 | 111 | 112 | 33,333 |
1997/05/12 | 109 | 111 | 107 | 111 | 45,455 |
1997/05/09 | 108 | 109 | 108 | 108 | 9,091 |
1997/05/08 | 111 | 111 | 107 | 108 | 42,424 |
1997/05/07 | 115 | 117 | 114 | 114 | 75,758 |
1997/05/06 | 114 | 116 | 112 | 116 | 42,424 |
1997/05/02 | 109 | 112 | 106 | 112 | 66,667 |
1997/05/01 | 114 | 116 | 114 | 115 | 60,606 |
1997/04/30 | 107 | 113 | 107 | 109 | 42,424 |
1997/04/28 | 106 | 107 | 106 | 107 | 30,303 |
1997/04/25 | 109 | 117 | 105 | 106 | 45,455 |
1997/04/24 | 116 | 116 | 114 | 116 | 45,455 |
1997/04/23 | 115 | 118 | 114 | 114 | 109,091 |
1997/04/22 | 108 | 119 | 108 | 114 | 90,909 |
1997/04/21 | 109 | 109 | 106 | 106 | 96,970 |
1997/04/18 | 96 | 109 | 96 | 109 | 157,576 |
1997/04/17 | 88 | 98 | 88 | 97 | 193,939 |
1997/04/16 | 89 | 89 | 87 | 88 | 142,424 |
1997/04/15 | 85 | 85 | 84 | 84 | 27,273 |
1997/04/14 | 89 | 89 | 88 | 88 | 9,091 |
1997/04/11 | 81 | 89 | 81 | 89 | 81,818 |
1997/04/10 | 83 | 91 | 80 | 80 | 124,242 |
1997/04/09 | 90 | 93 | 79 | 79 | 200,000 |
1997/04/08 | 98 | 98 | 89 | 89 | 60,606 |
1997/04/07 | 100 | 100 | 100 | 100 | 15,152 |
1997/04/04 | 100 | 104 | 99 | 99 | 163,636 |
1997/04/03 | 101 | 102 | 100 | 101 | 48,485 |
1997/04/02 | 102 | 102 | 100 | 101 | 24,242 |
1997/04/01 | 103 | 103 | 99 | 103 | 48,485 |
1997/03/31 | 109 | 109 | 99 | 104 | 75,758 |
1997/03/28 | 109 | 109 | 109 | 109 | 12,121 |
1997/03/27 | 109 | 112 | 109 | 112 | 36,364 |
1997/03/26 | 111 | 114 | 109 | 109 | 18,182 |
1997/03/25 | 110 | 114 | 110 | 112 | 69,697 |
1997/03/24 | 112 | 112 | 110 | 110 | 12,121 |
1997/03/21 | 114 | 114 | 109 | 112 | 30,303 |
1997/03/19 | 114 | 116 | 109 | 110 | 87,879 |
1997/03/18 | 111 | 114 | 111 | 114 | 27,273 |
1997/03/17 | 111 | 111 | 109 | 111 | 21,212 |
1997/03/14 | 110 | 113 | 109 | 109 | 30,303 |
1997/03/13 | 111 | 111 | 109 | 109 | 9,091 |
1997/03/12 | 109 | 109 | 108 | 108 | 42,424 |
1997/03/11 | 112 | 113 | 112 | 113 | 15,152 |
1997/03/10 | 110 | 114 | 109 | 114 | 42,424 |
1997/03/07 | 110 | 112 | 109 | 109 | 57,576 |
1997/03/06 | 113 | 113 | 110 | 112 | 69,697 |
1997/03/05 | 112 | 112 | 112 | 112 | 75,758 |
1997/03/04 | 113 | 114 | 113 | 113 | 39,394 |
1997/03/03 | 118 | 118 | 111 | 114 | 75,758 |
1997/02/28 | 116 | 116 | 113 | 113 | 33,333 |
1997/02/27 | 118 | 118 | 115 | 115 | 39,394 |
1997/02/26 | 115 | 116 | 115 | 115 | 21,212 |
1997/02/25 | 116 | 118 | 114 | 114 | 27,273 |
1997/02/24 | 118 | 119 | 114 | 119 | 124,242 |
1997/02/21 | 114 | 114 | 109 | 109 | 130,303 |
1997/02/20 | 112 | 116 | 112 | 114 | 84,848 |
1997/02/19 | 115 | 119 | 114 | 114 | 160,606 |
1997/02/18 | 107 | 118 | 106 | 116 | 181,818 |
1997/02/17 | 106 | 107 | 105 | 106 | 81,818 |
1997/02/14 | 104 | 107 | 104 | 106 | 81,818 |
1997/02/13 | 109 | 109 | 104 | 104 | 166,667 |
1997/02/12 | 106 | 108 | 104 | 108 | 39,394 |
1997/02/10 | 112 | 112 | 104 | 108 | 69,697 |
1997/02/07 | 104 | 109 | 104 | 109 | 221,212 |
1997/02/06 | 103 | 112 | 103 | 109 | 203,030 |
1997/02/05 | 117 | 117 | 99 | 105 | 566,667 |
1997/02/04 | 125 | 129 | 115 | 115 | 163,636 |
1997/02/03 | 123 | 127 | 123 | 127 | 42,424 |
1997/01/31 | 127 | 129 | 125 | 128 | 60,606 |
1997/01/30 | 127 | 129 | 124 | 127 | 69,697 |
1997/01/29 | 129 | 131 | 128 | 131 | 27,273 |
1997/01/28 | 129 | 134 | 129 | 134 | 93,939 |
1997/01/27 | 134 | 139 | 129 | 129 | 54,545 |
1997/01/24 | 135 | 135 | 134 | 134 | 39,394 |
1997/01/23 | 138 | 139 | 138 | 139 | 12,121 |
1997/01/22 | 138 | 139 | 138 | 139 | 12,121 |
1997/01/21 | 137 | 138 | 134 | 134 | 33,333 |
1997/01/20 | 140 | 140 | 137 | 139 | 72,727 |
1997/01/17 | 140 | 141 | 138 | 141 | 115,152 |
1997/01/16 | 138 | 139 | 137 | 137 | 118,182 |
1997/01/14 | 145 | 147 | 137 | 137 | 190,909 |
1997/01/13 | 133 | 139 | 133 | 139 | 57,576 |
1997/01/10 | 143 | 144 | 134 | 134 | 136,364 |
1997/01/09 | 148 | 148 | 139 | 139 | 48,485 |
1997/01/08 | 148 | 148 | 139 | 139 | 48,485 |
1997/01/07 | 153 | 153 | 139 | 139 | 42,424 |
1997/01/06 | 148 | 149 | 148 | 149 | 18,182 |