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
2002/12/30 21 21 21 21 51,515
2002/12/27 20 22 20 21 266,667
2002/12/26 21 22 21 21 209,091
2002/12/25 21 22 20 22 630,303
2002/12/24 22 22 20 21 445,455
2002/12/20 21 22 21 22 333,333
2002/12/19 21 22 21 22 206,061
2002/12/18 22 22 21 21 651,515
2002/12/17 23 23 22 22 227,273
2002/12/16 23 24 22 23 921,212
2002/12/13 24 24 23 23 763,636
2002/12/12 24 25 24 25 412,121
2002/12/11 24 25 24 25 218,182
2002/12/10 25 25 24 25 324,242
2002/12/09 24 26 24 25 1,500,000
2002/12/06 24 24 23 24 509,091
2002/12/05 24 25 23 24 496,970
2002/12/04 24 24 23 23 166,667
2002/12/03 24 24 23 24 496,970
2002/12/02 24 24 23 24 103,030
2002/11/29 25 25 23 23 230,303
2002/11/28 24 25 23 25 269,697
2002/11/27 24 25 23 25 439,394
2002/11/26 25 25 23 24 157,576
2002/11/25 24 25 23 25 345,455
2002/11/22 23 24 22 24 487,879
2002/11/21 23 24 22 24 409,091
2002/11/20 23 23 22 23 266,667
2002/11/19 24 24 21 23 842,424
2002/11/18 23 24 23 24 457,576
2002/11/15 23 24 23 24 169,697
2002/11/14 24 24 23 23 409,091
2002/11/13 25 25 23 24 248,485
2002/11/12 24 25 23 25 315,152
2002/11/11 25 25 24 25 609,091
2002/11/08 26 26 24 26 772,727
2002/11/07 25 26 24 26 830,303
2002/11/06 23 25 22 24 939,394
2002/11/05 23 23 22 23 381,818
2002/11/01 23 23 22 22 254,545
2002/10/31 23 24 23 23 163,636
2002/10/30 23 24 23 24 606,061
2002/10/29 23 23 22 22 139,394
2002/10/28 23 23 22 22 57,576
2002/10/25 22 23 22 23 163,636
2002/10/24 23 23 22 22 336,364
2002/10/23 23 24 22 23 145,455
2002/10/22 23 24 23 23 606,061
2002/10/21 23 26 23 23 854,545
2002/10/18 22 25 22 24 1,896,970
2002/10/17 21 22 21 21 112,121
2002/10/16 21 22 20 21 390,909
2002/10/15 20 20 19 20 242,424
2002/10/11 19 20 19 19 242,424
2002/10/10 18 20 18 20 557,576
2002/10/09 20 20 18 20 439,394
2002/10/08 20 21 19 21 478,788
2002/10/07 21 21 19 19 857,576
2002/10/04 22 23 21 23 263,636
2002/10/03 22 23 21 23 257,576
2002/10/02 22 23 22 22 851,515
2002/10/01 23 23 22 22 127,273
2002/09/30 23 24 22 22 312,121
2002/09/27 22 24 21 24 730,303
2002/09/26 21 22 21 21 236,364
2002/09/25 21 22 21 22 360,606
2002/09/24 22 23 21 23 193,939
2002/09/20 21 23 21 23 251,515
2002/09/19 21 23 21 22 324,242
2002/09/18 21 22 21 22 472,727
2002/09/17 23 23 21 22 736,364
2002/09/13 22 23 22 23 875,758
2002/09/12 23 23 22 23 330,303
2002/09/11 23 24 22 23 487,879
2002/09/10 24 24 22 23 660,606
2002/09/09 23 25 23 25 369,697
2002/09/06 22 23 22 23 587,879
2002/09/05 24 24 22 22 503,030
2002/09/04 23 24 23 23 542,424
2002/09/03 25 25 23 23 730,303
2002/09/02 25 26 24 26 378,788
2002/08/30 26 26 25 26 260,606
2002/08/29 27 27 26 26 181,818
2002/08/28 26 27 26 27 430,303
2002/08/27 26 27 26 27 233,333
2002/08/26 27 27 25 27 1,133,333
2002/08/23 26 27 25 27 403,030
2002/08/22 26 27 25 27 496,970
2002/08/21 26 27 26 26 233,333
2002/08/20 27 27 26 27 181,818
2002/08/19 27 28 27 27 354,545
2002/08/16 29 29 27 27 181,818
2002/08/15 28 29 27 29 130,303
2002/08/14 27 28 27 28 160,606
2002/08/13 28 28 27 27 175,758
2002/08/12 28 29 27 27 206,061
2002/08/09 26 28 26 28 221,212
2002/08/08 27 27 26 26 245,455
2002/08/07 26 28 26 27 169,697
2002/08/06 26 27 26 27 427,273
2002/08/05 27 28 26 28 160,606
2002/08/02 27 29 26 27 409,091
2002/08/01 28 29 28 28 412,121
2002/07/31 29 29 27 28 539,394
2002/07/30 30 30 29 29 236,364
2002/07/29 30 30 29 29 109,091
2002/07/26 31 32 30 30 251,515
2002/07/25 32 32 30 32 103,030
2002/07/24 30 33 29 33 636,364
2002/07/23 31 31 30 30 412,121
2002/07/22 31 31 30 31 509,091
2002/07/19 31 33 31 31 351,515
2002/07/18 32 32 31 31 275,758
2002/07/17 32 33 31 32 624,242
2002/07/16 31 37 31 32 2,503,030
2002/07/15 32 32 31 31 169,697
2002/07/12 31 33 31 31 530,303
2002/07/11 31 32 31 31 275,758
2002/07/10 31 32 31 32 200,000
2002/07/09 31 32 31 32 239,394
2002/07/08 33 33 31 31 381,818
2002/07/05 34 34 32 33 318,182
2002/07/04 35 35 33 33 545,455
2002/07/03 32 35 32 35 866,667
2002/07/02 32 32 30 32 333,333
2002/07/01 31 31 30 31 269,697
2002/06/28 31 32 31 31 190,909
2002/06/27 30 31 30 31 178,788
2002/06/26 31 32 30 31 163,636
2002/06/25 32 32 31 32 263,636
2002/06/24 32 32 30 30 257,576
2002/06/21 31 32 30 32 312,121
2002/06/20 32 32 30 32 218,182
2002/06/19 32 33 31 32 400,000
2002/06/18 31 32 31 31 284,848
2002/06/17 33 33 30 31 763,636
2002/06/14 33 34 32 33 781,818
2002/06/13 34 35 33 33 306,061
2002/06/12 35 35 33 34 581,818
2002/06/11 36 36 35 36 306,061
2002/06/10 36 36 35 36 133,333
2002/06/07 36 36 35 36 154,545
2002/06/06 37 37 35 36 236,364
2002/06/05 36 37 35 35 396,970
2002/06/04 35 36 34 35 193,939
2002/06/03 35 35 34 35 342,424
2002/05/31 36 36 35 35 300,000
2002/05/30 35 36 35 36 409,091
2002/05/29 35 37 35 35 218,182
2002/05/28 36 37 36 37 315,152
2002/05/27 38 38 36 37 421,212
2002/05/24 37 38 36 38 760,606
2002/05/23 36 37 36 37 475,758
2002/05/22 35 37 35 36 333,333
2002/05/21 37 37 35 37 663,636
2002/05/20 36 37 35 37 242,424
2002/05/17 36 37 35 36 315,152
2002/05/16 37 37 35 37 160,606
2002/05/15 36 36 35 36 248,485
2002/05/14 35 37 34 37 827,273
2002/05/13 37 37 33 35 1,012,121
2002/05/10 41 41 37 38 1,384,848
2002/05/09 40 41 38 40 2,581,818
2002/05/08 36 40 36 40 1,800,000
2002/05/07 34 36 32 35 593,939
2002/05/02 35 35 32 34 609,091
2002/05/01 30 36 30 35 642,424
2002/04/30 30 31 30 30 230,303
2002/04/26 31 32 30 32 463,636
2002/04/25 33 33 31 31 275,758
2002/04/24 32 33 32 32 163,636
2002/04/23 31 33 30 33 493,939
2002/04/22 32 32 30 32 727,273
2002/04/19 33 33 32 33 533,333
2002/04/18 33 34 33 33 278,788
2002/04/17 34 34 33 33 406,061
2002/04/16 34 35 33 35 130,303
2002/04/15 34 34 33 34 215,152
2002/04/12 34 34 33 34 212,121
2002/04/11 34 34 33 33 327,273
2002/04/10 34 35 33 35 460,606
2002/04/09 35 35 34 35 481,818
2002/04/08 35 36 35 36 318,182
2002/04/05 35 36 34 36 769,697
2002/04/04 37 38 35 35 333,333
2002/04/03 35 37 34 37 512,121
2002/04/02 35 36 33 35 1,203,030
2002/04/01 37 37 35 35 815,152
2002/03/29 38 38 37 37 490,909
2002/03/28 38 39 38 39 369,697
2002/03/27 39 39 38 39 336,364
2002/03/26 38 39 38 39 360,606
2002/03/25 40 41 38 38 857,576
2002/03/22 37 40 37 40 903,030
2002/03/20 39 39 37 37 860,606
2002/03/19 40 41 38 39 1,006,061
2002/03/18 43 44 40 40 1,200,000
2002/03/15 42 43 40 41 1,427,273
2002/03/14 47 47 43 45 2,254,545
2002/03/13 45 47 45 46 1,845,455
2002/03/12 48 48 44 45 2,603,030
2002/03/11 38 44 38 44 2,866,667
2002/03/08 41 41 37 37 2,339,394
2002/03/07 46 48 41 42 3,400,000
2002/03/06 44 50 41 45 5,800,000
2002/03/05 40 43 39 41 2,321,212
2002/03/04 38 40 37 39 2,366,667
2002/03/01 35 37 35 37 1,900,000
2002/02/28 33 37 33 35 2,545,455
2002/02/27 30 34 30 33 1,833,333
2002/02/26 29 30 29 30 1,006,061
2002/02/25 30 31 28 28 1,193,939
2002/02/22 25 30 25 27 2,245,455
2002/02/21 26 27 25 25 533,333
2002/02/20 25 26 24 26 775,758
2002/02/19 24 25 24 25 163,636
2002/02/18 25 26 24 24 427,273
2002/02/15 25 26 24 24 260,606
2002/02/14 25 26 25 25 218,182
2002/02/13 26 26 25 25 206,061
2002/02/12 25 26 25 26 284,848
2002/02/08 25 25 24 25 351,515
2002/02/07 24 25 24 25 224,242
2002/02/06 25 25 24 24 163,636
2002/02/05 25 25 24 25 93,939
2002/02/04 26 26 24 25 181,818
2002/02/01 26 26 24 25 393,939
2002/01/31 25 26 24 26 1,790,909
2002/01/30 25 26 25 25 300,000
2002/01/29 27 27 26 26 169,697
2002/01/28 26 27 25 27 254,545
2002/01/25 26 26 25 26 145,455
2002/01/24 26 27 25 25 518,182
2002/01/23 26 26 25 25 293,939
2002/01/22 26 27 25 27 366,667
2002/01/21 25 26 24 26 372,727
2002/01/18 26 26 24 26 542,424
2002/01/17 26 27 26 26 193,939
2002/01/16 24 27 24 27 439,394
2002/01/15 24 26 22 24 890,909
2002/01/11 30 31 27 27 1,051,515
2002/01/10 30 35 29 29 3,357,576
2002/01/09 27 31 26 31 578,788
2002/01/08 27 27 26 27 218,182
2002/01/07 28 29 26 27 575,758
2002/01/04 27 28 27 28 493,939

このページの先頭へ