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
1999/12/30 80 81 78 79 484,848
1999/12/29 78 84 78 80 657,576
1999/12/28 89 93 77 79 1,654,545
1999/12/27 95 96 87 89 1,336,364
1999/12/24 79 85 75 85 1,384,848
1999/12/22 76 77 71 74 881,818
1999/12/21 68 79 68 71 1,748,485
1999/12/20 79 82 67 68 2,187,879
1999/12/17 84 89 79 80 1,875,758
1999/12/16 89 95 84 84 1,342,424
1999/12/15 99 99 84 89 1,490,909
1999/12/14 120 121 97 99 5,557,576
1999/12/13 115 115 109 115 5,075,758
1999/12/10 82 85 82 85 996,970
1999/12/09 83 85 80 82 1,018,182
1999/12/08 81 84 80 83 718,182
1999/12/07 82 84 81 84 572,727
1999/12/06 86 88 80 84 1,900,000
1999/12/03 88 89 86 88 509,091
1999/12/02 89 92 86 86 1,030,303
1999/12/01 90 94 89 89 554,545
1999/11/30 91 92 89 89 751,515
1999/11/29 94 96 91 92 424,242
1999/11/26 89 98 89 97 566,667
1999/11/25 94 95 89 89 1,157,576
1999/11/24 101 103 94 95 1,390,909
1999/11/22 104 106 100 106 724,242
1999/11/19 113 113 104 104 939,394
1999/11/18 102 108 99 105 1,312,121
1999/11/17 100 104 98 98 1,306,061
1999/11/16 80 108 80 98 2,687,879
1999/11/15 105 105 85 90 3,127,273
1999/11/12 115 115 109 110 893,939
1999/11/11 111 115 109 114 1,363,636
1999/11/10 119 119 110 114 1,618,182
1999/11/09 124 125 115 119 1,581,818
1999/11/08 129 131 124 124 1,148,485
1999/11/05 138 138 128 129 1,396,970
1999/11/04 139 139 134 136 1,054,545
1999/11/02 139 139 129 134 1,642,424
1999/11/01 148 149 135 138 1,190,909
1999/10/29 158 161 142 143 2,081,818
1999/10/28 140 162 139 153 4,909,091
1999/10/27 129 134 124 134 1,027,273
1999/10/26 124 129 119 127 618,182
1999/10/25 131 131 125 125 539,394
1999/10/22 125 129 124 129 824,242
1999/10/21 129 132 125 125 757,576
1999/10/20 129 129 125 125 478,788
1999/10/19 124 129 124 125 536,364
1999/10/18 129 130 124 127 951,515
1999/10/15 129 130 124 124 933,333
1999/10/14 133 137 129 132 1,087,879
1999/10/13 139 139 129 132 1,757,576
1999/10/12 130 141 130 139 1,506,061
1999/10/08 127 133 125 127 1,903,030
1999/10/07 119 133 116 127 2,866,667
1999/10/06 119 124 99 119 6,433,333
1999/10/05 144 145 132 134 6,048,485
1999/10/04 168 169 139 142 2,751,515
1999/10/01 170 174 161 172 1,675,758
1999/09/30 148 168 146 168 1,603,030
1999/09/29 140 147 129 137 2,318,182
1999/09/28 148 153 135 137 2,439,394
1999/09/27 153 158 139 148 1,900,000
1999/09/24 158 171 139 150 4,251,515
1999/09/22 158 184 134 157 7,445,455
1999/09/21 223 223 158 163 5,254,545
1999/09/20 271 271 216 228 22,521,212
1999/09/17 257 277 249 266 4,296,970
1999/09/16 240 266 240 255 2,509,091
1999/09/14 240 240 229 235 530,303
1999/09/13 262 272 236 240 1,396,970
1999/09/10 228 262 225 257 1,393,939
1999/09/09 246 246 227 228 624,242
1999/09/08 221 248 213 233 1,757,576
1999/09/07 247 247 230 231 1,245,455
1999/09/06 262 266 253 253 1,233,333
1999/09/03 254 262 239 262 1,415,152
1999/09/02 272 272 252 253 1,339,394
1999/09/01 253 268 248 267 1,548,485
1999/08/31 263 267 229 244 4,187,879
1999/08/30 301 304 267 273 5,375,758
1999/08/27 288 301 282 291 7,266,667
1999/08/26 260 292 259 278 6,503,030
1999/08/25 261 276 250 265 5,018,182
1999/08/24 234 271 195 257 14,006,061
1999/08/23 229 229 229 229 1,193,939
1999/08/20 179 179 179 179 569,697
1999/08/19 139 149 128 129 1,224,242
1999/08/18 143 144 135 139 790,909
1999/08/17 149 153 142 143 548,485
1999/08/16 157 163 144 149 472,727
1999/08/13 153 158 140 158 996,970
1999/08/12 154 165 154 154 733,333
1999/08/11 163 170 151 156 1,239,394
1999/08/10 188 201 157 159 4,709,091
1999/08/09 144 183 141 183 3,663,636
1999/08/06 126 139 124 134 1,827,273
1999/08/05 119 139 119 123 2,318,182
1999/08/04 114 134 107 116 4,330,303
1999/08/03 149 152 99 109 6,363,636
1999/08/02 151 160 148 148 1,842,424
1999/07/30 171 172 149 149 3,609,091
1999/07/29 208 214 149 172 4,915,152
1999/07/28 217 227 195 208 5,078,788
1999/07/27 218 243 200 243 1,290,909
1999/07/26 226 238 223 223 721,212
1999/07/23 233 240 222 233 996,970
1999/07/22 248 248 234 237 1,915,152
1999/07/21 239 252 238 251 3,184,848
1999/07/19 241 261 238 261 736,364
1999/07/16 264 266 245 250 978,788
1999/07/15 280 285 264 264 2,093,939
1999/07/14 257 275 257 275 1,860,606
1999/07/13 258 261 252 253 684,848
1999/07/12 277 277 253 258 921,212
1999/07/09 272 282 265 265 1,015,152
1999/07/08 288 290 263 263 1,709,091
1999/07/07 256 283 255 279 2,675,758
1999/07/06 256 257 248 253 996,970
1999/07/05 243 257 228 253 1,187,879
1999/07/02 252 255 243 248 830,303
1999/07/01 262 262 248 257 984,848
1999/06/30 262 268 250 255 1,181,818
1999/06/29 224 262 223 259 1,536,364
1999/06/28 234 247 223 223 769,697
1999/06/25 228 246 213 238 1,457,576
1999/06/24 257 265 207 238 3,069,697
1999/06/23 262 275 260 260 1,948,485
1999/06/22 278 278 262 264 2,133,333
1999/06/21 272 281 267 273 1,748,485
1999/06/18 274 275 267 267 1,781,818
1999/06/17 286 287 269 275 2,266,667
1999/06/16 289 296 279 286 1,942,424
1999/06/15 304 312 284 288 4,381,818
1999/06/14 318 327 298 302 11,866,667
1999/06/11 305 337 299 323 9,215,152
1999/06/10 307 314 291 302 6,078,788
1999/06/09 262 300 256 297 4,436,364
1999/06/08 267 271 255 260 2,915,152
1999/06/07 285 286 267 271 1,872,727
1999/06/04 279 291 278 280 2,884,848
1999/06/03 303 310 277 279 4,475,758
1999/06/02 287 312 282 298 8,815,152
1999/06/01 267 278 257 269 3,475,758
1999/05/31 263 288 259 259 4,727,273
1999/05/28 277 279 251 259 4,375,758
1999/05/27 296 302 279 279 3,330,303
1999/05/26 306 308 280 292 6,033,333
1999/05/25 299 332 299 317 15,190,909
1999/05/24 275 324 275 306 11,033,333
1999/05/21 246 246 233 246 9,778,788
1999/05/20 196 196 196 196 624,242
1999/05/19 173 173 146 147 2,963,636
1999/05/18 215 216 168 181 3,903,030
1999/05/17 164 218 164 213 7,984,848
1999/05/14 145 169 142 169 4,460,606
1999/05/13 112 123 109 120 1,639,394
1999/05/12 106 110 104 109 1,178,788
1999/05/11 88 115 88 112 1,542,424
1999/05/10 93 93 87 93 281,818
1999/05/07 99 99 84 91 681,818
1999/05/06 73 101 71 101 1,212,121
1999/04/30 72 72 71 71 339,394
1999/04/28 68 72 68 71 287,879
1999/04/27 68 69 68 69 127,273
1999/04/26 66 69 66 69 69,697
1999/04/23 66 66 65 66 39,394
1999/04/22 67 67 67 67 81,818
1999/04/21 68 69 67 67 42,424
1999/04/20 71 72 67 68 127,273
1999/04/19 69 72 68 71 163,636
1999/04/16 67 69 67 69 78,788
1999/04/15 66 70 66 67 272,727
1999/04/14 72 73 68 68 257,576
1999/04/13 67 72 66 72 133,333
1999/04/12 65 69 65 66 133,333
1999/04/09 74 74 65 69 284,848
1999/04/08 66 71 66 69 275,758
1999/04/07 62 66 61 66 78,788
1999/04/06 60 61 60 61 57,576
1999/04/05 62 62 60 61 100,000
1999/04/02 60 62 59 62 18,182
1999/04/01 59 62 59 62 54,545
1999/03/31 65 65 62 62 36,364
1999/03/30 68 68 61 61 72,727
1999/03/29 65 68 65 65 96,970
1999/03/26 63 64 63 63 75,758
1999/03/25 60 62 60 61 36,364
1999/03/24 59 63 59 62 54,545
1999/03/23 64 65 56 63 100,000
1999/03/19 64 65 64 64 87,879
1999/03/18 69 71 64 65 133,333
1999/03/17 74 74 67 71 293,939
1999/03/16 63 69 63 69 269,697
1999/03/15 62 64 60 62 100,000
1999/03/12 67 67 62 62 212,121
1999/03/11 70 70 62 62 109,091
1999/03/10 68 71 62 67 466,667
1999/03/09 57 63 54 62 227,273
1999/03/08 57 58 57 57 36,364
1999/03/05 56 57 55 57 57,576
1999/03/04 57 57 57 57 9,091
1999/03/03 59 59 55 57 42,424
1999/03/02 57 61 54 55 200,000
1999/03/01 56 57 54 57 130,303
1999/02/26 55 57 54 55 130,303
1999/02/25 57 57 55 55 51,515
1999/02/24 55 56 55 56 9,091
1999/02/23 59 59 54 55 30,303
1999/02/22 54 60 54 60 33,333
1999/02/19 56 56 54 54 42,424
1999/02/18 57 57 57 57 3,030
1999/02/17 56 56 56 56 12,121
1999/02/16 55 58 55 57 42,424
1999/02/15 56 57 55 56 30,303
1999/02/12 57 57 55 55 12,121
1999/02/10 58 58 57 57 21,212
1999/02/09 59 60 56 60 42,424
1999/02/08 59 59 59 59 21,212
1999/02/05 55 59 55 59 42,424
1999/02/04 57 57 55 55 33,333
1999/02/03 55 58 55 56 36,364
1999/02/02 61 61 55 57 48,485
1999/02/01 59 61 58 61 45,455
1999/01/29 60 61 58 58 39,394
1999/01/28 64 64 59 64 42,424
1999/01/27 60 68 60 64 218,182
1999/01/26 57 60 55 60 163,636
1999/01/25 59 59 57 57 21,212
1999/01/22 54 58 54 58 18,182
1999/01/21 58 58 55 57 42,424
1999/01/20 55 55 55 55 6,061
1999/01/19 55 56 55 56 21,212
1999/01/18 52 55 52 55 39,394
1999/01/14 52 53 52 53 12,121
1999/01/13 53 56 52 52 12,121
1999/01/12 57 57 55 56 54,545
1999/01/11 57 58 55 55 9,091
1999/01/08 54 58 52 58 60,606
1999/01/07 57 59 55 59 57,576
1999/01/06 54 55 54 55 27,273
1999/01/05 59 59 51 54 93,939
1999/01/04 59 59 58 59 30,303

このページの先頭へ