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
2005/12/30 62 63 61 61 1,672,727
2005/12/29 62 63 61 62 5,278,788
2005/12/28 60 62 59 60 5,903,030
2005/12/27 60 63 56 60 9,527,273
2005/12/26 64 64 60 61 6,715,152
2005/12/22 66 66 64 64 2,918,182
2005/12/21 66 67 65 66 2,972,727
2005/12/20 65 67 65 66 3,945,455
2005/12/19 68 69 65 65 6,945,455
2005/12/16 69 69 66 68 6,109,091
2005/12/15 70 71 69 69 1,678,788
2005/12/14 71 72 70 70 2,312,121
2005/12/13 72 73 71 71 3,236,364
2005/12/12 71 73 70 72 5,372,727
2005/12/09 70 71 69 70 2,403,030
2005/12/08 72 72 70 70 2,872,727
2005/12/07 72 73 71 71 2,581,818
2005/12/06 73 73 71 72 3,166,667
2005/12/05 73 73 71 73 2,681,818
2005/12/02 73 74 71 71 5,887,879
2005/12/01 70 75 70 73 18,303,030
2005/11/30 69 71 68 69 5,715,152
2005/11/29 70 70 68 69 2,539,394
2005/11/28 72 72 69 70 5,642,424
2005/11/25 65 71 64 70 17,193,939
2005/11/24 72 73 66 67 13,530,303
2005/11/22 75 75 70 72 13,833,333
2005/11/21 77 77 74 75 12,190,909
2005/11/18 79 80 77 77 11,551,515
2005/11/17 78 81 77 81 13,169,697
2005/11/16 76 79 76 77 9,390,909
2005/11/15 79 80 76 76 7,057,576
2005/11/14 81 81 79 79 6,166,667
2005/11/11 79 81 78 80 10,142,424
2005/11/10 81 82 78 79 14,896,970
2005/11/09 81 87 80 81 39,969,697
2005/11/08 82 83 78 81 26,672,727
2005/11/07 75 85 74 83 81,881,818
2005/11/04 75 75 73 73 7,578,788
2005/11/02 72 76 72 75 21,415,152
2005/11/01 71 73 71 73 5,221,212
2005/10/31 73 75 73 73 4,139,394
2005/10/28 74 75 73 73 7,072,727
2005/10/27 70 75 69 75 26,893,939
2005/10/26 73 74 69 70 23,166,667
2005/10/25 75 77 73 75 10,369,697
2005/10/24 73 78 73 74 26,581,818
2005/10/21 74 75 72 73 21,342,424
2005/10/20 79 79 73 76 43,457,576
2005/10/19 72 81 71 77 126,018,182
2005/10/18 74 79 68 70 148,660,606
2005/10/17 63 77 62 77 117,981,818
2005/10/14 61 62 60 61 7,069,697
2005/10/13 60 61 59 61 16,390,909
2005/10/12 64 65 62 62 8,506,061
2005/10/11 63 66 62 65 24,551,515
2005/10/07 60 64 59 62 17,906,061
2005/10/06 62 62 59 60 6,778,788
2005/10/05 60 62 59 62 9,103,030
2005/10/04 59 61 58 61 9,351,515
2005/10/03 57 59 56 58 8,551,515
2005/09/30 59 59 57 57 3,481,818
2005/09/29 60 61 58 59 4,875,758
2005/09/28 57 60 57 60 5,990,909
2005/09/27 61 61 56 57 9,393,939
2005/09/26 61 64 61 61 6,827,273
2005/09/22 64 64 61 62 9,236,364
2005/09/21 67 68 64 64 13,321,212
2005/09/20 64 68 63 65 27,415,152
2005/09/16 64 66 62 63 16,845,455
2005/09/15 61 67 60 64 39,457,576
2005/09/14 65 65 59 61 34,145,455
2005/09/13 58 66 56 62 68,887,879
2005/09/12 56 58 55 58 12,918,182
2005/09/09 53 55 53 54 6,721,212
2005/09/08 56 56 52 54 10,330,303
2005/09/07 56 57 56 56 6,521,212
2005/09/06 58 58 55 56 12,106,061
2005/09/05 57 61 56 58 36,536,364
2005/09/02 55 56 53 55 11,760,606
2005/09/01 54 56 54 55 13,372,727
2005/08/31 57 57 54 54 24,042,424
2005/08/30 56 62 55 58 140,387,879
2005/08/29 52 53 50 53 21,063,636
2005/08/26 50 53 50 52 28,015,152
2005/08/25 49 50 48 50 5,630,303
2005/08/24 49 50 49 49 2,460,606
2005/08/23 50 50 48 48 4,654,545
2005/08/22 50 50 50 50 2,845,455
2005/08/19 50 51 50 50 6,051,515
2005/08/18 51 51 50 50 12,157,576
2005/08/17 49 50 48 49 4,345,455
2005/08/16 49 50 48 49 21,378,788
2005/08/15 47 49 47 48 3,790,909
2005/08/12 47 48 46 47 1,769,697
2005/08/11 48 48 47 48 987,879
2005/08/10 47 48 46 48 2,539,394
2005/08/09 46 49 46 47 6,645,455
2005/08/08 45 46 44 46 5,039,394
2005/08/05 46 47 45 45 1,893,939
2005/08/04 47 48 45 47 5,909,091
2005/08/03 49 49 47 47 3,575,758
2005/08/02 49 50 48 48 5,800,000
2005/08/01 50 50 48 48 2,554,545
2005/07/29 50 50 48 49 5,424,242
2005/07/28 50 51 48 48 8,924,242
2005/07/27 47 51 46 51 38,654,545
2005/07/26 47 48 46 46 1,442,424
2005/07/25 46 48 46 47 2,078,788
2005/07/22 48 49 46 46 5,330,303
2005/07/21 47 49 46 48 12,257,576
2005/07/20 46 47 45 47 4,221,212
2005/07/19 44 47 44 47 10,909,091
2005/07/15 44 45 43 44 2,036,364
2005/07/14 45 45 44 44 1,403,030
2005/07/13 45 46 44 45 1,742,424
2005/07/12 46 46 44 45 1,957,576
2005/07/11 45 46 44 46 3,224,242
2005/07/08 45 46 43 44 7,381,818
2005/07/07 46 47 45 45 2,127,273
2005/07/06 46 47 45 47 3,315,152
2005/07/05 46 47 45 46 5,903,030
2005/07/04 48 48 46 47 5,424,242
2005/07/01 48 49 47 48 5,275,758
2005/06/30 51 52 48 48 23,109,091
2005/06/29 50 51 48 50 18,493,939
2005/06/28 54 54 48 50 29,760,606
2005/06/27 47 55 46 51 86,815,152
2005/06/24 48 48 45 46 15,633,333
2005/06/23 45 50 44 49 37,263,636
2005/06/22 47 47 45 45 3,342,424
2005/06/21 47 47 45 47 6,009,091
2005/06/20 44 48 43 46 13,075,758
2005/06/17 46 46 44 44 9,593,939
2005/06/16 44 45 42 45 14,787,879
2005/06/15 45 50 43 44 56,915,152
2005/06/14 42 42 40 40 3,006,061
2005/06/13 40 42 40 41 5,136,364
2005/06/10 40 40 38 39 1,712,121
2005/06/09 39 40 39 39 1,072,727
2005/06/08 40 40 39 39 1,348,485
2005/06/07 40 41 39 40 1,078,788
2005/06/06 40 41 39 40 1,451,515
2005/06/03 41 42 39 40 4,500,000
2005/06/02 38 44 38 43 15,512,121
2005/06/01 37 38 37 38 903,030
2005/05/31 37 38 36 38 742,424
2005/05/30 37 38 36 38 645,455
2005/05/27 38 38 37 37 1,493,939
2005/05/26 36 38 36 38 990,909
2005/05/25 38 38 36 37 1,163,636
2005/05/24 38 38 37 37 1,412,121
2005/05/23 39 39 38 38 1,115,152
2005/05/20 39 40 39 39 1,021,212
2005/05/19 39 40 38 39 1,448,485
2005/05/18 38 40 37 39 2,303,030
2005/05/17 41 42 36 37 3,727,273
2005/05/16 42 43 41 41 2,278,788
2005/05/13 43 43 42 42 827,273
2005/05/12 43 44 42 43 1,245,455
2005/05/11 43 44 42 43 2,496,970
2005/05/10 44 44 43 44 672,727
2005/05/09 45 45 43 45 1,460,606
2005/05/06 44 44 43 44 775,758
2005/05/02 42 45 42 43 3,096,970
2005/04/28 43 43 41 43 603,030
2005/04/27 42 43 41 43 1,221,212
2005/04/26 42 43 42 43 818,182
2005/04/25 43 43 42 42 836,364
2005/04/22 43 43 42 43 1,836,364
2005/04/21 41 43 41 41 2,445,455
2005/04/20 43 44 42 42 1,966,667
2005/04/19 41 44 41 44 2,596,970
2005/04/18 44 44 40 41 4,163,636
2005/04/15 45 45 44 44 3,290,909
2005/04/14 46 46 45 45 1,360,606
2005/04/13 46 47 45 47 1,903,030
2005/04/12 46 47 45 46 1,548,485
2005/04/11 48 49 45 47 8,142,424
2005/04/08 45 49 45 48 14,324,242
2005/04/07 45 45 43 45 1,430,303
2005/04/06 44 45 43 45 1,639,394
2005/04/05 45 45 44 45 772,727
2005/04/04 46 46 44 45 2,921,212
2005/04/01 44 46 43 46 4,136,364
2005/03/31 44 45 42 44 4,496,970
2005/03/30 46 46 44 45 2,857,576
2005/03/29 47 48 45 46 3,181,818
2005/03/28 46 48 45 46 3,384,848
2005/03/25 48 48 45 47 5,012,121
2005/03/24 47 48 47 48 2,536,364
2005/03/23 48 48 46 46 4,657,576
2005/03/22 49 50 48 48 2,796,970
2005/03/18 49 50 48 48 4,578,788
2005/03/17 50 50 48 48 9,424,242
2005/03/16 47 50 46 50 12,078,788
2005/03/15 53 53 45 47 21,233,333
2005/03/14 51 56 50 53 45,336,364
2005/03/11 45 50 44 50 35,978,788
2005/03/10 42 46 41 44 24,684,848
2005/03/09 42 43 41 41 3,806,061
2005/03/08 43 43 41 42 4,293,939
2005/03/07 41 43 40 42 8,172,727
2005/03/04 41 41 39 40 5,090,909
2005/03/03 39 42 37 41 19,260,606
2005/03/02 39 39 37 39 4,312,121
2005/03/01 40 40 38 38 3,793,939
2005/02/28 39 40 38 39 3,827,273
2005/02/25 40 41 38 38 7,048,485
2005/02/24 41 42 38 39 15,924,242
2005/02/23 50 50 39 39 72,415,152
2005/02/22 34 50 34 50 90,842,424
2005/02/21 33 34 33 33 1,184,848
2005/02/18 33 34 33 33 630,303
2005/02/17 33 34 33 34 666,667
2005/02/16 34 35 33 33 800,000
2005/02/15 34 35 33 34 1,136,364
2005/02/14 33 35 33 34 2,584,848
2005/02/10 33 34 33 33 3,139,394
2005/02/09 34 34 33 33 360,606
2005/02/08 34 34 33 34 506,061
2005/02/07 34 34 33 33 1,221,212
2005/02/04 34 35 33 33 845,455
2005/02/03 34 35 34 35 1,203,030
2005/02/02 34 35 33 34 2,100,000
2005/02/01 35 35 33 35 2,487,879
2005/01/31 34 35 33 35 5,069,697
2005/01/28 33 34 32 33 11,990,909
2005/01/27 32 33 32 32 542,424
2005/01/26 32 33 32 32 675,758
2005/01/25 32 32 31 31 521,212
2005/01/24 32 33 32 32 796,970
2005/01/21 32 33 31 31 827,273
2005/01/20 32 32 31 32 536,364
2005/01/19 32 32 31 32 984,848
2005/01/18 32 33 32 32 1,563,636
2005/01/17 32 32 31 32 1,378,788
2005/01/14 31 32 31 31 490,909
2005/01/13 32 33 30 32 3,084,848
2005/01/12 33 34 31 32 4,066,667
2005/01/11 32 34 31 34 5,472,727
2005/01/07 30 32 30 32 5,448,485
2005/01/06 30 30 29 30 466,667
2005/01/05 30 30 29 30 672,727
2005/01/04 30 30 29 30 824,242

このページの先頭へ