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 |
---|---|---|---|---|---|
1998/12/30 | 55 | 58 | 55 | 55 | 24,242 |
1998/12/29 | 55 | 59 | 55 | 55 | 30,303 |
1998/12/28 | 58 | 59 | 55 | 59 | 51,515 |
1998/12/25 | 58 | 58 | 56 | 56 | 45,455 |
1998/12/24 | 56 | 59 | 55 | 55 | 54,545 |
1998/12/22 | 59 | 59 | 56 | 56 | 75,758 |
1998/12/21 | 57 | 59 | 55 | 55 | 24,242 |
1998/12/18 | 54 | 61 | 54 | 61 | 69,697 |
1998/12/17 | 59 | 59 | 54 | 57 | 84,848 |
1998/12/16 | 63 | 63 | 59 | 60 | 81,818 |
1998/12/15 | 64 | 65 | 61 | 64 | 66,667 |
1998/12/14 | 61 | 64 | 57 | 64 | 139,394 |
1998/12/11 | 66 | 66 | 63 | 63 | 130,303 |
1998/12/10 | 62 | 66 | 62 | 66 | 72,727 |
1998/12/09 | 62 | 63 | 61 | 62 | 48,485 |
1998/12/08 | 64 | 66 | 62 | 62 | 51,515 |
1998/12/07 | 64 | 66 | 64 | 64 | 115,152 |
1998/12/04 | 67 | 67 | 64 | 64 | 42,424 |
1998/12/03 | 63 | 68 | 63 | 67 | 27,273 |
1998/12/02 | 66 | 68 | 64 | 67 | 115,152 |
1998/12/01 | 60 | 64 | 60 | 64 | 84,848 |
1998/11/30 | 68 | 69 | 66 | 66 | 87,879 |
1998/11/27 | 64 | 69 | 63 | 67 | 145,455 |
1998/11/26 | 63 | 64 | 61 | 64 | 60,606 |
1998/11/25 | 65 | 65 | 63 | 63 | 30,303 |
1998/11/24 | 64 | 66 | 63 | 66 | 81,818 |
1998/11/20 | 63 | 64 | 61 | 64 | 106,061 |
1998/11/19 | 74 | 74 | 60 | 63 | 430,303 |
1998/11/18 | 59 | 78 | 54 | 72 | 457,576 |
1998/11/17 | 50 | 56 | 50 | 56 | 136,364 |
1998/11/16 | 48 | 48 | 48 | 48 | 30,303 |
1998/11/13 | 47 | 48 | 47 | 47 | 24,242 |
1998/11/12 | 50 | 50 | 47 | 47 | 39,394 |
1998/11/11 | 49 | 50 | 47 | 50 | 78,788 |
1998/11/10 | 50 | 50 | 49 | 49 | 39,394 |
1998/11/09 | 47 | 50 | 47 | 49 | 45,455 |
1998/11/06 | 47 | 47 | 47 | 47 | 12,121 |
1998/11/05 | 47 | 47 | 47 | 47 | 3,030 |
1998/11/04 | 47 | 49 | 47 | 47 | 18,182 |
1998/11/02 | 48 | 50 | 47 | 49 | 36,364 |
1998/10/30 | 50 | 50 | 48 | 48 | 6,061 |
1998/10/29 | 49 | 49 | 47 | 47 | 12,121 |
1998/10/28 | 47 | 50 | 47 | 47 | 12,121 |
1998/10/27 | 47 | 48 | 47 | 47 | 21,212 |
1998/10/26 | 50 | 50 | 50 | 50 | 6,061 |
1998/10/23 | 50 | 50 | 48 | 50 | 27,273 |
1998/10/22 | 50 | 50 | 48 | 50 | 90,909 |
1998/10/21 | 50 | 52 | 50 | 50 | 63,636 |
1998/10/20 | 50 | 50 | 48 | 50 | 21,212 |
1998/10/19 | 50 | 50 | 48 | 50 | 27,273 |
1998/10/16 | 48 | 48 | 48 | 48 | 18,182 |
1998/10/15 | 47 | 47 | 47 | 47 | 6,061 |
1998/10/14 | 46 | 50 | 46 | 50 | 30,303 |
1998/10/13 | 50 | 50 | 46 | 46 | 48,485 |
1998/10/12 | 50 | 50 | 40 | 50 | 275,758 |
1998/10/09 | 48 | 48 | 46 | 47 | 24,242 |
1998/10/08 | 50 | 50 | 47 | 50 | 84,848 |
1998/10/07 | 49 | 50 | 46 | 50 | 66,667 |
1998/10/06 | 45 | 50 | 45 | 50 | 51,515 |
1998/10/05 | 42 | 50 | 42 | 45 | 69,697 |
1998/10/02 | 50 | 51 | 48 | 48 | 78,788 |
1998/10/01 | 51 | 51 | 50 | 50 | 60,606 |
1998/09/30 | 52 | 53 | 50 | 51 | 45,455 |
1998/09/29 | 54 | 54 | 51 | 52 | 57,576 |
1998/09/28 | 53 | 54 | 53 | 53 | 48,485 |
1998/09/25 | 52 | 53 | 52 | 52 | 48,485 |
1998/09/24 | 52 | 54 | 52 | 52 | 72,727 |
1998/09/22 | 53 | 53 | 50 | 52 | 84,848 |
1998/09/21 | 56 | 56 | 53 | 53 | 78,788 |
1998/09/18 | 58 | 58 | 54 | 55 | 15,152 |
1998/09/17 | 56 | 59 | 54 | 59 | 51,515 |
1998/09/16 | 61 | 61 | 57 | 57 | 39,394 |
1998/09/14 | 55 | 57 | 55 | 57 | 103,030 |
1998/09/11 | 59 | 59 | 55 | 55 | 54,545 |
1998/09/10 | 57 | 59 | 57 | 59 | 42,424 |
1998/09/09 | 57 | 59 | 57 | 59 | 39,394 |
1998/09/08 | 61 | 61 | 57 | 57 | 48,485 |
1998/09/07 | 54 | 56 | 53 | 56 | 139,394 |
1998/09/04 | 54 | 58 | 54 | 55 | 127,273 |
1998/09/03 | 58 | 59 | 55 | 59 | 30,303 |
1998/09/02 | 64 | 64 | 58 | 58 | 42,424 |
1998/09/01 | 58 | 64 | 58 | 59 | 100,000 |
1998/08/31 | 55 | 66 | 50 | 63 | 87,879 |
1998/08/28 | 50 | 60 | 40 | 55 | 151,515 |
1998/08/27 | 59 | 64 | 59 | 59 | 124,242 |
1998/08/26 | 61 | 61 | 61 | 61 | 60,606 |
1998/08/25 | 63 | 63 | 61 | 61 | 51,515 |
1998/08/24 | 63 | 63 | 60 | 63 | 30,303 |
1998/08/21 | 64 | 71 | 64 | 64 | 136,364 |
1998/08/20 | 68 | 68 | 65 | 65 | 121,212 |
1998/08/19 | 67 | 67 | 66 | 66 | 9,091 |
1998/08/18 | 65 | 67 | 65 | 67 | 27,273 |
1998/08/17 | 68 | 68 | 65 | 65 | 27,273 |
1998/08/14 | 68 | 68 | 68 | 68 | 6,061 |
1998/08/13 | 66 | 68 | 66 | 68 | 21,212 |
1998/08/12 | 65 | 66 | 65 | 66 | 57,576 |
1998/08/11 | 65 | 68 | 65 | 66 | 66,667 |
1998/08/10 | 65 | 72 | 65 | 72 | 33,333 |
1998/08/07 | 69 | 69 | 65 | 65 | 51,515 |
1998/08/06 | 69 | 69 | 67 | 67 | 30,303 |
1998/08/05 | 69 | 69 | 67 | 69 | 48,485 |
1998/08/04 | 69 | 69 | 69 | 69 | 42,424 |
1998/08/03 | 71 | 72 | 69 | 69 | 30,303 |
1998/07/31 | 70 | 71 | 69 | 71 | 45,455 |
1998/07/30 | 71 | 71 | 69 | 69 | 48,485 |
1998/07/29 | 70 | 72 | 69 | 71 | 66,667 |
1998/07/28 | 70 | 71 | 69 | 69 | 75,758 |
1998/07/27 | 72 | 72 | 70 | 70 | 57,576 |
1998/07/24 | 72 | 72 | 70 | 72 | 42,424 |
1998/07/23 | 74 | 74 | 72 | 72 | 21,212 |
1998/07/22 | 79 | 79 | 74 | 74 | 24,242 |
1998/07/21 | 74 | 77 | 74 | 77 | 27,273 |
1998/07/17 | 77 | 79 | 75 | 79 | 12,121 |
1998/07/16 | 76 | 77 | 76 | 77 | 24,242 |
1998/07/15 | 75 | 79 | 75 | 77 | 66,667 |
1998/07/14 | 74 | 75 | 74 | 75 | 15,152 |
1998/07/13 | 74 | 76 | 70 | 76 | 72,727 |
1998/07/10 | 76 | 76 | 74 | 75 | 30,303 |
1998/07/09 | 77 | 79 | 75 | 76 | 103,030 |
1998/07/08 | 88 | 88 | 83 | 83 | 166,667 |
1998/07/07 | 79 | 86 | 79 | 84 | 306,061 |
1998/07/06 | 71 | 77 | 71 | 77 | 157,576 |
1998/07/03 | 71 | 74 | 69 | 69 | 103,030 |
1998/07/02 | 73 | 78 | 71 | 75 | 121,212 |
1998/07/01 | 69 | 70 | 68 | 70 | 75,758 |
1998/06/30 | 65 | 69 | 65 | 67 | 63,636 |
1998/06/29 | 65 | 66 | 65 | 65 | 33,333 |
1998/06/26 | 66 | 67 | 65 | 65 | 60,606 |
1998/06/25 | 66 | 66 | 66 | 66 | 12,121 |
1998/06/24 | 65 | 65 | 65 | 65 | 36,364 |
1998/06/23 | 69 | 69 | 65 | 65 | 27,273 |
1998/06/22 | 70 | 70 | 65 | 65 | 27,273 |
1998/06/19 | 71 | 71 | 69 | 71 | 27,273 |
1998/06/18 | 69 | 71 | 69 | 69 | 124,242 |
1998/06/17 | 67 | 67 | 64 | 67 | 90,909 |
1998/06/16 | 67 | 67 | 67 | 67 | 3,030 |
1998/06/15 | 69 | 69 | 67 | 67 | 45,455 |
1998/06/12 | 70 | 70 | 69 | 69 | 133,333 |
1998/06/11 | 70 | 73 | 69 | 70 | 51,515 |
1998/06/10 | 69 | 69 | 69 | 69 | 6,061 |
1998/06/09 | 73 | 73 | 69 | 69 | 18,182 |
1998/06/08 | 73 | 74 | 73 | 74 | 18,182 |
1998/06/05 | 70 | 71 | 69 | 71 | 27,273 |
1998/06/04 | 69 | 71 | 69 | 71 | 12,121 |
1998/06/03 | 70 | 71 | 70 | 71 | 9,091 |
1998/06/02 | 71 | 71 | 69 | 70 | 42,424 |
1998/06/01 | 73 | 73 | 71 | 71 | 15,152 |
1998/05/29 | 72 | 73 | 72 | 73 | 48,485 |
1998/05/28 | 73 | 73 | 73 | 73 | 36,364 |
1998/05/27 | 72 | 72 | 72 | 72 | 81,818 |
1998/05/26 | 72 | 74 | 72 | 73 | 33,333 |
1998/05/25 | 74 | 74 | 72 | 72 | 18,182 |
1998/05/22 | 74 | 74 | 74 | 74 | 33,333 |
1998/05/21 | 79 | 79 | 74 | 74 | 36,364 |
1998/05/20 | 72 | 74 | 72 | 74 | 51,515 |
1998/05/19 | 74 | 74 | 72 | 72 | 24,242 |
1998/05/18 | 76 | 77 | 76 | 77 | 6,061 |
1998/05/15 | 77 | 77 | 76 | 76 | 12,121 |
1998/05/14 | 77 | 77 | 77 | 77 | 6,061 |
1998/05/13 | 80 | 80 | 79 | 79 | 39,394 |
1998/05/12 | 88 | 88 | 79 | 80 | 45,455 |
1998/05/11 | 70 | 79 | 70 | 79 | 12,121 |
1998/05/08 | 73 | 74 | 72 | 72 | 21,212 |
1998/05/07 | 74 | 74 | 73 | 73 | 42,424 |
1998/05/06 | 76 | 76 | 74 | 74 | 15,152 |
1998/05/01 | 76 | 76 | 74 | 74 | 96,970 |
1998/04/30 | 79 | 79 | 75 | 79 | 33,333 |
1998/04/28 | 79 | 79 | 78 | 78 | 78,788 |
1998/04/27 | 80 | 81 | 79 | 79 | 15,152 |
1998/04/24 | 81 | 83 | 81 | 81 | 30,303 |
1998/04/23 | 81 | 81 | 81 | 81 | 12,121 |
1998/04/22 | 81 | 83 | 81 | 83 | 27,273 |
1998/04/21 | 83 | 83 | 81 | 81 | 42,424 |
1998/04/20 | 81 | 83 | 81 | 83 | 9,091 |
1998/04/17 | 84 | 84 | 84 | 84 | 3,030 |
1998/04/16 | 82 | 83 | 82 | 82 | 27,273 |
1998/04/15 | 81 | 81 | 81 | 81 | 6,061 |
1998/04/14 | 82 | 82 | 80 | 80 | 18,182 |
1998/04/13 | 80 | 83 | 79 | 83 | 27,273 |
1998/04/10 | 88 | 89 | 84 | 84 | 45,455 |
1998/04/09 | 88 | 88 | 88 | 88 | 39,394 |
1998/04/08 | 87 | 89 | 87 | 88 | 24,242 |
1998/04/07 | 87 | 87 | 79 | 84 | 33,333 |
1998/04/06 | 75 | 84 | 75 | 84 | 39,394 |
1998/04/03 | 85 | 85 | 75 | 77 | 90,909 |
1998/04/02 | 79 | 80 | 60 | 60 | 96,970 |
1998/04/01 | 87 | 87 | 79 | 79 | 30,303 |
1998/03/31 | 89 | 89 | 87 | 87 | 72,727 |
1998/03/30 | 89 | 89 | 89 | 89 | 69,697 |
1998/03/27 | 91 | 94 | 89 | 89 | 48,485 |
1998/03/25 | 93 | 93 | 90 | 90 | 39,394 |
1998/03/24 | 91 | 92 | 90 | 90 | 30,303 |
1998/03/23 | 94 | 98 | 91 | 93 | 57,576 |
1998/03/20 | 97 | 97 | 94 | 95 | 21,212 |
1998/03/19 | 94 | 96 | 94 | 96 | 42,424 |
1998/03/18 | 98 | 98 | 94 | 94 | 54,545 |
1998/03/17 | 94 | 99 | 94 | 99 | 90,909 |
1998/03/16 | 97 | 99 | 95 | 99 | 60,606 |
1998/03/13 | 96 | 99 | 96 | 99 | 75,758 |
1998/03/12 | 97 | 98 | 97 | 98 | 42,424 |
1998/03/11 | 98 | 98 | 97 | 97 | 51,515 |
1998/03/10 | 101 | 101 | 97 | 99 | 60,606 |
1998/03/09 | 97 | 100 | 97 | 99 | 51,515 |
1998/03/06 | 97 | 97 | 94 | 97 | 33,333 |
1998/03/05 | 99 | 99 | 97 | 97 | 106,061 |
1998/03/04 | 100 | 101 | 99 | 99 | 66,667 |
1998/03/03 | 101 | 102 | 99 | 99 | 69,697 |
1998/03/02 | 101 | 104 | 100 | 102 | 148,485 |
1998/02/27 | 103 | 103 | 99 | 100 | 133,333 |
1998/02/26 | 89 | 99 | 89 | 98 | 115,152 |
1998/02/25 | 93 | 95 | 89 | 95 | 93,939 |
1998/02/24 | 97 | 97 | 94 | 94 | 151,515 |
1998/02/23 | 94 | 97 | 94 | 94 | 12,121 |
1998/02/20 | 95 | 95 | 93 | 93 | 42,424 |
1998/02/19 | 95 | 99 | 95 | 97 | 75,758 |
1998/02/18 | 93 | 94 | 93 | 94 | 57,576 |
1998/02/17 | 94 | 95 | 91 | 93 | 75,758 |
1998/02/16 | 94 | 103 | 94 | 95 | 69,697 |
1998/02/13 | 104 | 105 | 99 | 99 | 96,970 |
1998/02/12 | 105 | 108 | 105 | 106 | 145,455 |
1998/02/10 | 104 | 108 | 103 | 104 | 96,970 |
1998/02/09 | 101 | 103 | 99 | 103 | 151,515 |
1998/02/06 | 98 | 99 | 93 | 99 | 106,061 |
1998/02/05 | 89 | 97 | 89 | 90 | 54,545 |
1998/02/04 | 90 | 97 | 90 | 92 | 15,152 |
1998/02/03 | 96 | 103 | 95 | 95 | 187,879 |
1998/02/02 | 87 | 94 | 87 | 92 | 87,879 |
1998/01/30 | 99 | 99 | 83 | 85 | 233,333 |
1998/01/29 | 119 | 120 | 99 | 99 | 545,455 |
1998/01/28 | 99 | 109 | 99 | 109 | 469,697 |
1998/01/27 | 99 | 102 | 92 | 98 | 357,576 |
1998/01/26 | 79 | 94 | 79 | 92 | 254,545 |
1998/01/23 | 80 | 84 | 78 | 78 | 130,303 |
1998/01/22 | 83 | 84 | 82 | 82 | 93,939 |
1998/01/21 | 79 | 89 | 79 | 82 | 339,394 |
1998/01/20 | 62 | 79 | 62 | 78 | 312,121 |
1998/01/19 | 51 | 62 | 51 | 62 | 100,000 |
1998/01/16 | 48 | 50 | 47 | 50 | 81,818 |
1998/01/14 | 47 | 50 | 47 | 47 | 66,667 |
1998/01/13 | 50 | 50 | 49 | 49 | 27,273 |
1998/01/12 | 51 | 51 | 50 | 50 | 33,333 |
1998/01/08 | 50 | 52 | 50 | 50 | 115,152 |
1998/01/07 | 50 | 54 | 50 | 52 | 42,424 |
1998/01/06 | 52 | 52 | 50 | 50 | 18,182 |
1998/01/05 | 50 | 52 | 50 | 52 | 12,121 |