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
2001/12/28 25 27 25 27 469,697
2001/12/27 24 25 24 25 154,545
2001/12/26 23 25 22 24 321,212
2001/12/25 24 24 23 23 348,485
2001/12/21 26 26 23 24 666,667
2001/12/20 23 26 23 26 733,333
2001/12/19 24 26 22 22 1,496,970
2001/12/18 24 26 24 26 803,030
2001/12/17 28 28 24 24 1,139,394
2001/12/14 30 31 29 29 430,303
2001/12/13 31 33 30 32 300,000
2001/12/12 31 33 31 31 448,485
2001/12/11 42 43 31 31 1,884,848
2001/12/10 29 32 26 32 1,084,848
2001/12/07 33 34 28 30 560,606
2001/12/06 33 35 33 34 524,242
2001/12/05 34 35 33 33 306,061
2001/12/04 34 35 34 35 418,182
2001/12/03 36 36 35 36 524,242
2001/11/30 36 37 36 36 193,939
2001/11/29 36 37 36 37 445,455
2001/11/28 37 38 37 37 309,091
2001/11/27 38 39 38 38 163,636
2001/11/26 38 38 37 38 169,697
2001/11/22 36 38 36 38 206,061
2001/11/21 36 37 36 36 272,727
2001/11/20 37 38 36 37 230,303
2001/11/19 36 37 36 36 136,364
2001/11/16 37 38 36 37 227,273
2001/11/15 37 37 36 36 209,091
2001/11/14 37 38 37 37 381,818
2001/11/13 37 38 37 38 184,848
2001/11/12 38 39 37 37 193,939
2001/11/09 39 40 38 38 366,667
2001/11/08 39 40 39 39 190,909
2001/11/07 41 41 39 40 269,697
2001/11/06 40 41 39 41 281,818
2001/11/05 39 40 39 40 142,424
2001/11/02 40 41 39 39 321,212
2001/11/01 40 41 39 39 509,091
2001/10/31 42 42 40 40 366,667
2001/10/30 42 43 41 42 230,303
2001/10/29 43 44 42 42 151,515
2001/10/26 41 43 41 43 487,879
2001/10/25 43 43 41 41 412,121
2001/10/24 44 44 42 42 221,212
2001/10/23 42 44 42 44 187,879
2001/10/22 41 42 40 42 209,091
2001/10/19 41 42 40 40 236,364
2001/10/18 45 45 41 42 360,606
2001/10/17 40 48 40 45 1,360,606
2001/10/16 40 42 40 42 378,788
2001/10/15 38 40 38 38 409,091
2001/10/12 39 40 38 40 169,697
2001/10/11 39 39 38 39 184,848
2001/10/10 40 40 38 39 54,545
2001/10/09 38 39 38 39 112,121
2001/10/05 40 40 38 39 196,970
2001/10/04 40 40 39 40 157,576
2001/10/03 39 40 39 39 245,455
2001/10/02 38 39 38 38 127,273
2001/10/01 40 40 38 38 190,909
2001/09/28 37 39 37 39 254,545
2001/09/27 37 37 36 37 127,273
2001/09/26 37 38 36 38 400,000
2001/09/25 38 38 36 38 360,606
2001/09/21 38 38 36 37 203,030
2001/09/20 37 38 36 38 203,030
2001/09/19 37 39 37 38 190,909
2001/09/18 37 39 36 37 333,333
2001/09/17 41 41 36 36 472,727
2001/09/14 40 42 39 41 678,788
2001/09/13 35 39 35 39 466,667
2001/09/12 35 38 33 36 824,242
2001/09/11 40 41 39 40 481,818
2001/09/10 43 43 40 40 896,970
2001/09/07 43 44 42 43 324,242
2001/09/06 45 45 43 43 200,000
2001/09/05 45 46 44 45 221,212
2001/09/04 45 46 44 45 539,394
2001/09/03 46 46 45 45 212,121
2001/08/31 47 48 46 46 193,939
2001/08/30 48 48 46 48 281,818
2001/08/29 47 48 46 47 181,818
2001/08/28 50 50 46 47 339,394
2001/08/27 49 50 48 48 200,000
2001/08/24 52 52 47 49 1,018,182
2001/08/23 46 54 46 53 1,512,121
2001/08/22 45 47 45 46 200,000
2001/08/21 46 47 45 45 63,636
2001/08/20 46 47 45 45 145,455
2001/08/17 46 47 46 47 245,455
2001/08/16 47 47 45 46 290,909
2001/08/15 47 47 46 46 154,545
2001/08/14 46 47 45 46 390,909
2001/08/13 47 47 45 45 203,030
2001/08/10 46 47 45 45 560,606
2001/08/09 47 47 46 46 151,515
2001/08/08 47 48 46 47 242,424
2001/08/07 46 48 46 47 190,909
2001/08/06 48 49 47 48 69,697
2001/08/03 48 49 47 48 148,485
2001/08/02 46 48 46 48 248,485
2001/08/01 47 47 46 46 163,636
2001/07/31 45 47 45 46 103,030
2001/07/30 49 49 45 45 342,424
2001/07/27 48 48 47 47 330,303
2001/07/26 48 49 47 48 309,091
2001/07/25 48 48 46 48 157,576
2001/07/24 45 48 45 47 351,515
2001/07/23 46 47 45 45 351,515
2001/07/19 46 48 45 48 448,485
2001/07/18 48 48 46 46 481,818
2001/07/17 48 49 47 47 342,424
2001/07/16 48 50 48 48 227,273
2001/07/13 50 50 48 48 269,697
2001/07/12 48 49 48 49 206,061
2001/07/11 49 49 47 48 363,636
2001/07/10 49 50 48 50 218,182
2001/07/09 50 50 48 49 345,455
2001/07/06 50 51 47 50 754,545
2001/07/05 51 52 50 51 521,212
2001/07/04 55 55 52 52 300,000
2001/07/03 54 55 54 54 130,303
2001/07/02 57 57 55 55 412,121
2001/06/29 56 57 55 57 215,152
2001/06/28 57 57 55 57 118,182
2001/06/27 57 57 55 55 130,303
2001/06/26 56 57 55 57 142,424
2001/06/25 56 57 55 57 275,758
2001/06/22 56 56 54 56 315,152
2001/06/21 55 56 54 55 248,485
2001/06/20 55 56 54 54 460,606
2001/06/19 56 56 55 55 221,212
2001/06/18 55 56 54 56 209,091
2001/06/15 56 56 54 55 351,515
2001/06/14 57 57 55 57 245,455
2001/06/13 56 57 56 57 154,545
2001/06/12 57 57 56 57 157,576
2001/06/11 60 60 56 57 484,848
2001/06/08 59 61 57 60 863,636
2001/06/07 55 56 54 56 409,091
2001/06/06 56 57 55 56 406,061
2001/06/05 58 58 56 56 387,879
2001/06/04 60 60 57 58 166,667
2001/06/01 59 59 58 58 318,182
2001/05/31 59 59 58 59 303,030
2001/05/30 62 62 58 61 690,909
2001/05/29 63 63 62 62 427,273
2001/05/28 63 64 62 63 266,667
2001/05/25 63 65 62 63 324,242
2001/05/24 66 67 62 63 709,091
2001/05/23 62 67 61 67 757,576
2001/05/22 62 62 60 62 339,394
2001/05/21 61 62 60 61 418,182
2001/05/18 62 62 60 60 690,909
2001/05/17 62 63 61 62 360,606
2001/05/16 64 64 60 61 1,290,909
2001/05/15 64 65 62 64 990,909
2001/05/14 66 66 64 66 527,273
2001/05/11 69 69 66 67 387,879
2001/05/10 67 70 66 69 500,000
2001/05/09 69 70 65 69 1,333,333
2001/05/08 73 74 69 72 1,527,273
2001/05/07 79 79 75 76 1,051,515
2001/05/02 81 83 74 76 3,575,758
2001/05/01 74 79 73 79 4,836,364
2001/04/27 68 70 67 68 1,915,152
2001/04/26 67 72 66 69 3,787,879
2001/04/25 64 66 62 65 1,836,364
2001/04/24 66 67 62 64 1,984,848
2001/04/23 60 68 58 65 3,924,242
2001/04/20 60 60 58 59 684,848
2001/04/19 61 62 57 60 660,606
2001/04/18 60 60 59 60 890,909
2001/04/17 57 61 57 59 2,400,000
2001/04/16 56 56 55 56 551,515
2001/04/13 55 56 55 55 203,030
2001/04/12 55 57 54 55 418,182
2001/04/11 56 56 55 55 278,788
2001/04/10 56 56 54 54 278,788
2001/04/09 54 56 54 54 675,758
2001/04/06 56 58 54 54 687,879
2001/04/05 56 57 54 54 615,152
2001/04/04 55 57 54 56 624,242
2001/04/03 54 55 53 55 345,455
2001/04/02 56 56 53 53 690,909
2001/03/30 57 57 53 53 1,224,242
2001/03/29 59 63 57 58 2,148,485
2001/03/28 54 64 53 64 4,606,061
2001/03/27 55 55 51 52 842,424
2001/03/26 50 53 50 53 815,152
2001/03/23 50 50 50 50 442,424
2001/03/22 49 51 49 49 1,163,636
2001/03/21 47 49 46 49 1,021,212
2001/03/19 48 49 47 47 339,394
2001/03/16 48 48 47 48 248,485
2001/03/15 47 47 45 47 436,364
2001/03/14 49 49 48 48 227,273
2001/03/13 47 49 47 48 427,273
2001/03/12 49 49 47 48 433,333
2001/03/09 51 51 46 47 1,269,697
2001/03/08 51 52 50 50 266,667
2001/03/07 50 52 50 51 190,909
2001/03/06 50 51 50 50 572,727
2001/03/05 50 51 50 50 454,545
2001/03/02 52 52 50 50 424,242
2001/03/01 52 53 51 53 493,939
2001/02/28 54 54 52 52 436,364
2001/02/27 54 55 54 54 233,333
2001/02/26 54 55 54 54 260,606
2001/02/23 54 56 53 55 342,424
2001/02/22 56 56 54 54 296,970
2001/02/21 54 56 54 56 290,909
2001/02/20 54 56 54 56 266,667
2001/02/19 56 56 54 54 475,758
2001/02/16 56 57 55 56 1,000,000
2001/02/15 55 56 54 56 312,121
2001/02/14 56 56 54 55 206,061
2001/02/13 54 56 53 55 366,667
2001/02/09 58 58 53 54 863,636
2001/02/08 53 59 52 57 2,315,152
2001/02/07 52 52 51 51 851,515
2001/02/06 52 53 52 52 272,727
2001/02/05 52 53 52 52 360,606
2001/02/02 52 53 52 52 381,818
2001/02/01 53 54 52 53 327,273
2001/01/31 55 56 53 53 506,061
2001/01/30 60 61 53 55 1,475,758
2001/01/29 50 57 50 55 1,203,030
2001/01/26 51 52 50 50 327,273
2001/01/25 52 53 50 51 706,061
2001/01/24 53 53 51 52 427,273
2001/01/23 53 54 51 53 239,394
2001/01/22 54 57 53 54 606,061
2001/01/19 59 59 54 55 1,024,242
2001/01/18 55 61 55 57 1,645,455
2001/01/17 54 64 50 55 4,378,788
2001/01/16 44 49 41 48 2,527,273
2001/01/15 43 45 42 42 863,636
2001/01/12 41 43 40 43 1,300,000
2001/01/11 45 45 39 42 2,012,121
2001/01/10 50 50 43 44 1,827,273
2001/01/09 51 51 50 50 548,485
2001/01/05 51 52 50 51 878,788
2001/01/04 53 53 51 51 481,818

このページの先頭へ