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 |
---|---|---|---|---|---|
2003/12/30 | 31 | 32 | 30 | 30 | 2,039,394 |
2003/12/29 | 27 | 31 | 27 | 31 | 3,327,273 |
2003/12/26 | 25 | 29 | 25 | 27 | 5,493,939 |
2003/12/25 | 23 | 26 | 22 | 25 | 3,087,879 |
2003/12/24 | 23 | 24 | 23 | 23 | 3,184,848 |
2003/12/22 | 25 | 25 | 23 | 24 | 3,112,121 |
2003/12/19 | 25 | 26 | 24 | 25 | 1,181,818 |
2003/12/18 | 25 | 26 | 23 | 26 | 4,863,636 |
2003/12/17 | 26 | 26 | 24 | 25 | 3,060,606 |
2003/12/16 | 27 | 28 | 26 | 26 | 2,606,061 |
2003/12/15 | 28 | 29 | 27 | 28 | 3,045,455 |
2003/12/12 | 29 | 29 | 28 | 29 | 787,879 |
2003/12/11 | 29 | 30 | 28 | 29 | 1,400,000 |
2003/12/10 | 29 | 30 | 29 | 29 | 1,045,455 |
2003/12/09 | 30 | 30 | 29 | 30 | 539,394 |
2003/12/08 | 31 | 31 | 29 | 30 | 1,487,879 |
2003/12/05 | 31 | 32 | 30 | 31 | 1,012,121 |
2003/12/04 | 31 | 32 | 31 | 31 | 1,103,030 |
2003/12/03 | 31 | 31 | 30 | 31 | 4,433,333 |
2003/12/02 | 30 | 32 | 30 | 31 | 1,490,909 |
2003/12/01 | 30 | 31 | 29 | 30 | 1,354,545 |
2003/11/28 | 30 | 31 | 29 | 30 | 1,909,091 |
2003/11/27 | 31 | 31 | 30 | 30 | 1,566,667 |
2003/11/26 | 31 | 31 | 30 | 31 | 1,909,091 |
2003/11/25 | 32 | 32 | 31 | 31 | 1,224,242 |
2003/11/21 | 30 | 33 | 30 | 31 | 3,163,636 |
2003/11/20 | 30 | 31 | 30 | 30 | 1,751,515 |
2003/11/19 | 31 | 32 | 31 | 31 | 1,530,303 |
2003/11/18 | 32 | 33 | 30 | 32 | 3,636,364 |
2003/11/17 | 35 | 35 | 32 | 32 | 3,130,303 |
2003/11/14 | 33 | 37 | 33 | 35 | 3,393,939 |
2003/11/13 | 32 | 33 | 31 | 33 | 2,166,667 |
2003/11/12 | 32 | 33 | 31 | 32 | 2,227,273 |
2003/11/11 | 34 | 34 | 29 | 31 | 5,830,303 |
2003/11/10 | 36 | 36 | 34 | 35 | 1,836,364 |
2003/11/07 | 35 | 38 | 35 | 37 | 2,751,515 |
2003/11/06 | 38 | 38 | 36 | 36 | 3,463,636 |
2003/11/05 | 39 | 39 | 37 | 38 | 2,778,788 |
2003/11/04 | 38 | 40 | 38 | 39 | 1,118,182 |
2003/10/31 | 40 | 40 | 38 | 39 | 1,478,788 |
2003/10/30 | 40 | 40 | 39 | 40 | 851,515 |
2003/10/29 | 40 | 41 | 39 | 40 | 1,845,455 |
2003/10/28 | 38 | 42 | 38 | 41 | 4,596,970 |
2003/10/27 | 39 | 39 | 38 | 38 | 1,200,000 |
2003/10/24 | 37 | 40 | 37 | 39 | 3,160,606 |
2003/10/23 | 40 | 41 | 37 | 37 | 5,281,818 |
2003/10/22 | 42 | 43 | 40 | 41 | 2,796,970 |
2003/10/21 | 43 | 44 | 42 | 42 | 2,103,030 |
2003/10/20 | 43 | 44 | 43 | 43 | 1,824,242 |
2003/10/17 | 43 | 44 | 42 | 42 | 2,466,667 |
2003/10/16 | 46 | 46 | 43 | 43 | 4,581,818 |
2003/10/15 | 45 | 47 | 45 | 45 | 4,593,939 |
2003/10/14 | 44 | 46 | 43 | 44 | 4,890,909 |
2003/10/10 | 44 | 45 | 42 | 43 | 4,424,242 |
2003/10/09 | 46 | 47 | 43 | 44 | 11,430,303 |
2003/10/08 | 42 | 50 | 41 | 46 | 38,712,121 |
2003/10/07 | 42 | 42 | 40 | 42 | 3,787,879 |
2003/10/06 | 42 | 43 | 41 | 42 | 4,833,333 |
2003/10/03 | 39 | 42 | 38 | 42 | 6,690,909 |
2003/10/02 | 39 | 40 | 38 | 39 | 1,484,848 |
2003/10/01 | 39 | 40 | 38 | 39 | 1,603,030 |
2003/09/30 | 39 | 40 | 39 | 40 | 1,278,788 |
2003/09/29 | 39 | 40 | 38 | 40 | 2,087,879 |
2003/09/26 | 39 | 40 | 39 | 39 | 1,742,424 |
2003/09/25 | 41 | 42 | 39 | 39 | 3,227,273 |
2003/09/24 | 40 | 43 | 39 | 41 | 9,696,970 |
2003/09/22 | 41 | 41 | 38 | 40 | 3,160,606 |
2003/09/19 | 41 | 41 | 38 | 39 | 4,245,455 |
2003/09/18 | 39 | 41 | 38 | 41 | 3,875,758 |
2003/09/17 | 39 | 40 | 38 | 39 | 2,318,182 |
2003/09/16 | 41 | 41 | 38 | 39 | 3,657,576 |
2003/09/12 | 42 | 42 | 40 | 40 | 1,478,788 |
2003/09/11 | 41 | 42 | 40 | 42 | 1,833,333 |
2003/09/10 | 43 | 43 | 41 | 41 | 2,200,000 |
2003/09/09 | 40 | 43 | 40 | 43 | 4,606,061 |
2003/09/08 | 40 | 40 | 38 | 40 | 3,293,939 |
2003/09/05 | 44 | 44 | 36 | 41 | 7,506,061 |
2003/09/04 | 45 | 45 | 43 | 43 | 1,512,121 |
2003/09/03 | 44 | 46 | 43 | 44 | 5,663,636 |
2003/09/02 | 44 | 45 | 42 | 44 | 2,627,273 |
2003/09/01 | 44 | 45 | 43 | 44 | 3,169,697 |
2003/08/29 | 43 | 44 | 42 | 44 | 1,906,061 |
2003/08/28 | 43 | 44 | 42 | 43 | 2,393,939 |
2003/08/27 | 45 | 45 | 42 | 44 | 8,381,818 |
2003/08/26 | 45 | 48 | 43 | 44 | 11,869,697 |
2003/08/25 | 41 | 45 | 40 | 44 | 7,978,788 |
2003/08/22 | 41 | 44 | 40 | 42 | 9,539,394 |
2003/08/21 | 37 | 41 | 37 | 41 | 7,372,727 |
2003/08/20 | 39 | 39 | 37 | 38 | 3,460,606 |
2003/08/19 | 36 | 40 | 35 | 40 | 5,987,879 |
2003/08/18 | 35 | 36 | 34 | 34 | 1,833,333 |
2003/08/15 | 35 | 36 | 34 | 35 | 1,493,939 |
2003/08/14 | 35 | 35 | 34 | 35 | 827,273 |
2003/08/13 | 36 | 36 | 34 | 35 | 854,545 |
2003/08/12 | 35 | 36 | 34 | 35 | 2,206,061 |
2003/08/11 | 37 | 37 | 35 | 35 | 1,078,788 |
2003/08/08 | 35 | 37 | 35 | 36 | 1,903,030 |
2003/08/07 | 37 | 38 | 34 | 36 | 7,200,000 |
2003/08/06 | 33 | 38 | 31 | 37 | 13,139,394 |
2003/08/05 | 32 | 33 | 31 | 33 | 3,454,545 |
2003/08/04 | 32 | 33 | 31 | 31 | 975,758 |
2003/08/01 | 32 | 33 | 31 | 32 | 1,790,909 |
2003/07/31 | 34 | 34 | 32 | 32 | 2,357,576 |
2003/07/30 | 33 | 34 | 32 | 34 | 3,366,667 |
2003/07/29 | 30 | 34 | 30 | 31 | 5,948,485 |
2003/07/28 | 31 | 32 | 30 | 31 | 1,833,333 |
2003/07/25 | 32 | 32 | 31 | 31 | 2,463,636 |
2003/07/24 | 33 | 33 | 31 | 32 | 1,930,303 |
2003/07/23 | 32 | 34 | 32 | 33 | 2,221,212 |
2003/07/22 | 35 | 35 | 31 | 32 | 3,642,424 |
2003/07/18 | 34 | 36 | 34 | 34 | 2,593,939 |
2003/07/17 | 38 | 39 | 33 | 34 | 3,896,970 |
2003/07/16 | 40 | 41 | 38 | 39 | 2,327,273 |
2003/07/15 | 37 | 41 | 37 | 40 | 4,409,091 |
2003/07/14 | 41 | 43 | 38 | 40 | 2,751,515 |
2003/07/11 | 38 | 43 | 37 | 42 | 5,560,606 |
2003/07/10 | 39 | 40 | 36 | 37 | 4,833,333 |
2003/07/09 | 40 | 40 | 38 | 40 | 2,518,182 |
2003/07/08 | 42 | 42 | 40 | 40 | 3,142,424 |
2003/07/07 | 43 | 43 | 42 | 43 | 3,736,364 |
2003/07/04 | 43 | 44 | 42 | 44 | 1,957,576 |
2003/07/03 | 45 | 46 | 42 | 44 | 3,487,879 |
2003/07/02 | 45 | 46 | 43 | 45 | 2,363,636 |
2003/07/01 | 44 | 46 | 42 | 46 | 3,430,303 |
2003/06/30 | 44 | 44 | 42 | 44 | 1,690,909 |
2003/06/27 | 43 | 44 | 42 | 43 | 1,530,303 |
2003/06/26 | 43 | 44 | 42 | 44 | 1,987,879 |
2003/06/25 | 45 | 45 | 43 | 44 | 2,493,939 |
2003/06/24 | 47 | 47 | 44 | 46 | 2,642,424 |
2003/06/23 | 46 | 48 | 46 | 47 | 2,681,818 |
2003/06/20 | 43 | 47 | 42 | 46 | 4,133,333 |
2003/06/19 | 44 | 44 | 41 | 42 | 4,096,970 |
2003/06/18 | 46 | 47 | 44 | 44 | 2,203,030 |
2003/06/17 | 47 | 47 | 45 | 46 | 1,981,818 |
2003/06/16 | 47 | 49 | 44 | 47 | 2,560,606 |
2003/06/13 | 49 | 50 | 46 | 46 | 2,475,758 |
2003/06/12 | 51 | 51 | 48 | 49 | 2,687,879 |
2003/06/11 | 47 | 52 | 47 | 50 | 5,190,909 |
2003/06/10 | 48 | 49 | 46 | 48 | 2,436,364 |
2003/06/09 | 51 | 51 | 48 | 49 | 2,706,061 |
2003/06/06 | 49 | 50 | 48 | 50 | 2,621,212 |
2003/06/05 | 48 | 49 | 47 | 48 | 2,224,242 |
2003/06/04 | 50 | 51 | 47 | 48 | 6,493,939 |
2003/06/03 | 55 | 57 | 53 | 53 | 5,390,909 |
2003/06/02 | 59 | 60 | 54 | 58 | 3,600,000 |
2003/05/30 | 60 | 62 | 58 | 60 | 5,118,182 |
2003/05/29 | 60 | 61 | 58 | 60 | 2,718,182 |
2003/05/28 | 55 | 61 | 53 | 58 | 6,315,152 |
2003/05/27 | 51 | 55 | 50 | 55 | 2,357,576 |
2003/05/26 | 56 | 56 | 51 | 52 | 3,439,394 |
2003/05/23 | 50 | 56 | 50 | 53 | 7,624,242 |
2003/05/22 | 50 | 50 | 44 | 49 | 4,863,636 |
2003/05/21 | 49 | 53 | 48 | 48 | 9,384,848 |
2003/05/20 | 64 | 66 | 47 | 47 | 14,036,364 |
2003/05/19 | 64 | 71 | 64 | 65 | 14,590,909 |
2003/05/16 | 56 | 62 | 55 | 61 | 10,881,818 |
2003/05/15 | 49 | 56 | 49 | 56 | 8,590,909 |
2003/05/14 | 47 | 48 | 46 | 48 | 2,936,364 |
2003/05/13 | 40 | 49 | 40 | 48 | 7,566,667 |
2003/05/12 | 38 | 39 | 37 | 39 | 1,245,455 |
2003/05/09 | 38 | 39 | 38 | 39 | 1,787,879 |
2003/05/08 | 37 | 39 | 36 | 39 | 2,042,424 |
2003/05/07 | 35 | 37 | 35 | 36 | 1,127,273 |
2003/05/06 | 35 | 36 | 34 | 36 | 1,281,818 |
2003/05/02 | 33 | 35 | 32 | 34 | 836,364 |
2003/05/01 | 33 | 33 | 32 | 33 | 569,697 |
2003/04/30 | 32 | 34 | 32 | 33 | 345,455 |
2003/04/28 | 35 | 35 | 33 | 33 | 433,333 |
2003/04/25 | 35 | 36 | 34 | 34 | 469,697 |
2003/04/24 | 35 | 35 | 34 | 35 | 445,455 |
2003/04/23 | 36 | 36 | 34 | 34 | 1,187,879 |
2003/04/22 | 35 | 40 | 34 | 37 | 3,563,636 |
2003/04/21 | 35 | 35 | 34 | 35 | 621,212 |
2003/04/18 | 32 | 37 | 32 | 35 | 4,296,970 |
2003/04/17 | 31 | 33 | 31 | 32 | 484,848 |
2003/04/16 | 32 | 32 | 31 | 31 | 196,970 |
2003/04/15 | 31 | 32 | 31 | 31 | 533,333 |
2003/04/14 | 31 | 32 | 30 | 32 | 284,848 |
2003/04/11 | 31 | 31 | 30 | 31 | 278,788 |
2003/04/10 | 31 | 31 | 30 | 31 | 221,212 |
2003/04/09 | 33 | 33 | 31 | 32 | 421,212 |
2003/04/08 | 31 | 33 | 31 | 33 | 775,758 |
2003/04/07 | 31 | 32 | 30 | 31 | 354,545 |
2003/04/04 | 29 | 31 | 29 | 31 | 509,091 |
2003/04/03 | 31 | 31 | 29 | 29 | 390,909 |
2003/04/02 | 30 | 31 | 30 | 31 | 200,000 |
2003/04/01 | 30 | 31 | 29 | 31 | 324,242 |
2003/03/31 | 30 | 31 | 30 | 30 | 336,364 |
2003/03/28 | 32 | 32 | 30 | 30 | 857,576 |
2003/03/27 | 32 | 33 | 31 | 32 | 866,667 |
2003/03/26 | 33 | 33 | 31 | 33 | 621,212 |
2003/03/25 | 32 | 33 | 31 | 33 | 472,727 |
2003/03/24 | 33 | 34 | 31 | 34 | 675,758 |
2003/03/20 | 30 | 32 | 30 | 32 | 572,727 |
2003/03/19 | 32 | 32 | 30 | 32 | 960,606 |
2003/03/18 | 32 | 33 | 31 | 31 | 469,697 |
2003/03/17 | 34 | 35 | 31 | 31 | 903,030 |
2003/03/14 | 33 | 35 | 33 | 35 | 1,490,909 |
2003/03/13 | 33 | 34 | 32 | 34 | 1,000,000 |
2003/03/12 | 32 | 33 | 31 | 32 | 581,818 |
2003/03/11 | 28 | 32 | 28 | 31 | 739,394 |
2003/03/10 | 30 | 31 | 29 | 29 | 496,970 |
2003/03/07 | 32 | 33 | 30 | 31 | 1,066,667 |
2003/03/06 | 29 | 35 | 28 | 33 | 1,915,152 |
2003/03/05 | 28 | 29 | 27 | 28 | 303,030 |
2003/03/04 | 29 | 29 | 28 | 28 | 372,727 |
2003/03/03 | 29 | 29 | 27 | 29 | 481,818 |
2003/02/28 | 29 | 29 | 27 | 28 | 542,424 |
2003/02/27 | 29 | 29 | 28 | 29 | 342,424 |
2003/02/26 | 30 | 30 | 28 | 29 | 263,636 |
2003/02/25 | 31 | 31 | 28 | 30 | 1,196,970 |
2003/02/24 | 32 | 33 | 32 | 32 | 1,248,485 |
2003/02/21 | 35 | 35 | 32 | 33 | 1,269,697 |
2003/02/20 | 32 | 37 | 31 | 35 | 4,451,515 |
2003/02/19 | 30 | 33 | 29 | 32 | 1,360,606 |
2003/02/18 | 31 | 31 | 28 | 30 | 1,709,091 |
2003/02/17 | 27 | 31 | 27 | 31 | 3,727,273 |
2003/02/14 | 28 | 30 | 25 | 26 | 4,436,364 |
2003/02/13 | 24 | 28 | 24 | 28 | 8,687,879 |
2003/02/12 | 22 | 23 | 21 | 23 | 1,512,121 |
2003/02/10 | 22 | 22 | 21 | 21 | 375,758 |
2003/02/07 | 22 | 22 | 21 | 22 | 260,606 |
2003/02/06 | 21 | 22 | 21 | 22 | 672,727 |
2003/02/05 | 21 | 22 | 21 | 21 | 251,515 |
2003/02/04 | 22 | 22 | 21 | 22 | 190,909 |
2003/02/03 | 22 | 22 | 21 | 22 | 39,394 |
2003/01/31 | 21 | 22 | 21 | 21 | 290,909 |
2003/01/30 | 23 | 23 | 21 | 21 | 130,303 |
2003/01/29 | 22 | 23 | 21 | 22 | 260,606 |
2003/01/28 | 21 | 22 | 21 | 22 | 230,303 |
2003/01/27 | 23 | 23 | 21 | 21 | 145,455 |
2003/01/24 | 22 | 23 | 22 | 23 | 396,970 |
2003/01/23 | 22 | 23 | 21 | 21 | 421,212 |
2003/01/22 | 24 | 24 | 23 | 23 | 403,030 |
2003/01/21 | 23 | 24 | 21 | 24 | 930,303 |
2003/01/20 | 20 | 23 | 19 | 23 | 972,727 |
2003/01/17 | 20 | 21 | 20 | 20 | 415,152 |
2003/01/16 | 21 | 21 | 20 | 21 | 109,091 |
2003/01/15 | 21 | 21 | 20 | 21 | 106,061 |
2003/01/14 | 20 | 21 | 20 | 21 | 209,091 |
2003/01/10 | 21 | 21 | 20 | 21 | 133,333 |
2003/01/09 | 21 | 21 | 20 | 21 | 348,485 |
2003/01/08 | 21 | 21 | 20 | 21 | 181,818 |
2003/01/07 | 21 | 22 | 21 | 21 | 218,182 |
2003/01/06 | 21 | 22 | 21 | 21 | 36,364 |