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
2006/12/29 31 32 31 31 445,455
2006/12/28 32 32 31 31 515,152
2006/12/27 31 32 31 31 233,333
2006/12/26 31 32 30 32 939,394
2006/12/25 32 32 31 31 3,854,545
2006/12/22 33 33 31 31 681,818
2006/12/21 32 33 32 32 1,396,970
2006/12/20 31 32 31 32 1,127,273
2006/12/19 32 33 32 32 651,515
2006/12/18 32 33 32 32 324,242
2006/12/15 32 33 32 32 972,727
2006/12/14 33 33 32 32 2,424,242
2006/12/13 33 33 32 33 284,848
2006/12/12 33 34 32 34 493,939
2006/12/11 33 34 32 34 1,206,061
2006/12/08 33 34 33 33 487,879
2006/12/07 33 34 33 34 393,939
2006/12/06 33 34 33 33 481,818
2006/12/05 34 35 33 33 878,788
2006/12/04 35 35 34 35 869,697
2006/12/01 34 35 33 35 951,515
2006/11/30 34 34 33 34 200,000
2006/11/29 32 34 32 33 930,303
2006/11/28 32 33 32 32 224,242
2006/11/27 32 33 31 33 345,455
2006/11/24 31 33 31 32 1,796,970
2006/11/22 31 32 30 31 909,091
2006/11/21 30 32 29 30 1,275,758
2006/11/20 32 32 30 30 1,927,273
2006/11/17 34 34 33 33 1,100,000
2006/11/16 34 35 34 34 357,576
2006/11/15 34 35 34 34 351,515
2006/11/14 34 35 34 34 239,394
2006/11/13 34 35 34 34 712,121
2006/11/10 34 35 34 34 875,758
2006/11/09 35 35 34 34 633,333
2006/11/08 36 36 35 35 721,212
2006/11/07 35 36 35 35 378,788
2006/11/06 35 36 35 35 266,667
2006/11/02 36 36 35 35 512,121
2006/11/01 36 36 35 35 227,273
2006/10/31 36 36 35 35 469,697
2006/10/30 37 37 36 36 445,455
2006/10/27 37 37 36 36 472,727
2006/10/26 37 37 36 36 187,879
2006/10/25 36 37 36 37 590,909
2006/10/24 37 37 36 36 1,569,697
2006/10/23 38 38 36 37 1,978,788
2006/10/20 35 38 35 37 1,484,848
2006/10/19 36 37 36 36 581,818
2006/10/18 36 36 35 36 439,394
2006/10/17 37 37 36 36 451,515
2006/10/16 37 37 35 37 957,576
2006/10/13 34 37 34 36 1,936,364
2006/10/12 35 36 34 34 2,290,909
2006/10/11 37 37 36 36 1,363,636
2006/10/10 37 38 37 37 784,848
2006/10/06 38 38 37 37 800,000
2006/10/05 38 38 37 38 672,727
2006/10/04 38 39 38 38 400,000
2006/10/03 39 39 38 38 612,121
2006/10/02 40 40 38 39 2,081,818
2006/09/29 38 40 38 40 1,021,212
2006/09/28 39 39 38 38 300,000
2006/09/27 38 39 37 38 460,606
2006/09/26 38 38 37 38 648,485
2006/09/25 38 39 38 39 512,121
2006/09/22 38 39 38 38 475,758
2006/09/21 38 39 38 38 506,061
2006/09/20 38 39 38 38 403,030
2006/09/19 39 39 38 39 342,424
2006/09/15 39 40 38 39 763,636
2006/09/14 39 40 39 40 881,818
2006/09/13 40 41 39 39 442,424
2006/09/12 40 41 39 40 454,545
2006/09/11 40 40 39 39 1,378,788
2006/09/08 41 41 40 40 812,121
2006/09/07 41 42 41 41 924,242
2006/09/06 41 42 40 41 590,909
2006/09/05 41 42 41 41 478,788
2006/09/04 41 41 41 41 551,515
2006/09/01 42 42 40 41 1,551,515
2006/08/31 41 42 40 42 945,455
2006/08/30 41 41 40 40 1,009,091
2006/08/29 41 41 40 41 478,788
2006/08/28 41 42 41 41 1,363,636
2006/08/25 42 42 41 42 627,273
2006/08/24 42 42 41 42 727,273
2006/08/23 42 43 41 41 1,236,364
2006/08/22 44 44 42 42 2,939,394
2006/08/21 42 44 41 43 4,657,576
2006/08/18 41 42 40 42 1,721,212
2006/08/17 42 43 41 41 1,103,030
2006/08/16 42 42 41 42 2,569,697
2006/08/15 41 42 40 42 1,769,697
2006/08/14 41 41 40 41 548,485
2006/08/11 40 41 39 40 1,421,212
2006/08/10 39 41 39 41 1,075,758
2006/08/09 39 40 38 40 421,212
2006/08/08 39 39 39 39 421,212
2006/08/07 40 40 38 39 1,509,091
2006/08/04 40 40 39 40 818,182
2006/08/03 41 42 40 40 881,818
2006/08/02 40 41 39 41 1,942,424
2006/08/01 39 40 39 40 506,061
2006/07/31 39 40 39 39 469,697
2006/07/28 39 40 38 39 433,333
2006/07/27 39 40 38 40 557,576
2006/07/26 40 42 39 39 2,645,455
2006/07/25 39 40 38 39 378,788
2006/07/24 39 40 38 39 915,152
2006/07/21 39 40 38 39 621,212
2006/07/20 39 40 38 40 1,187,879
2006/07/19 37 40 37 39 1,509,091
2006/07/18 39 40 37 37 1,966,667
2006/07/14 40 40 39 39 512,121
2006/07/13 40 41 39 40 1,793,939
2006/07/12 41 42 40 40 1,160,606
2006/07/11 42 43 41 42 690,909
2006/07/10 43 43 41 43 2,518,182
2006/07/07 45 45 43 44 603,030
2006/07/06 45 45 43 45 2,100,000
2006/07/05 44 46 43 45 3,906,061
2006/07/04 45 45 44 45 1,912,121
2006/07/03 42 46 42 45 6,981,818
2006/06/30 42 43 41 42 524,242
2006/06/29 43 43 41 42 696,970
2006/06/28 42 43 41 42 1,069,697
2006/06/27 42 43 41 42 539,394
2006/06/26 43 43 42 42 393,939
2006/06/23 43 43 41 43 696,970
2006/06/22 42 43 41 43 1,251,515
2006/06/21 42 43 42 42 1,015,152
2006/06/20 42 43 41 43 1,275,758
2006/06/19 43 43 42 42 1,475,758
2006/06/16 42 44 41 42 5,081,818
2006/06/15 39 41 39 39 3,466,667
2006/06/14 37 39 37 38 1,196,970
2006/06/13 39 39 37 37 1,942,424
2006/06/12 38 40 37 40 1,251,515
2006/06/09 37 38 36 38 1,851,515
2006/06/08 38 39 36 36 3,036,364
2006/06/07 38 41 38 38 3,727,273
2006/06/06 39 40 37 38 2,742,424
2006/06/05 40 41 39 40 2,054,545
2006/06/02 40 40 37 40 2,893,939
2006/06/01 41 43 39 40 2,887,879
2006/05/31 43 43 42 43 1,869,697
2006/05/30 44 45 43 43 787,879
2006/05/29 44 45 44 44 584,848
2006/05/26 44 45 43 44 672,727
2006/05/25 44 45 43 43 881,818
2006/05/24 43 45 43 44 1,769,697
2006/05/23 46 46 43 43 1,400,000
2006/05/22 45 47 45 45 1,263,636
2006/05/19 44 46 43 45 1,315,152
2006/05/18 43 45 43 45 1,496,970
2006/05/17 45 46 43 45 2,860,606
2006/05/16 47 48 45 45 2,133,333
2006/05/15 47 48 46 47 2,984,848
2006/05/12 48 49 47 47 2,454,545
2006/05/11 49 50 48 48 1,884,848
2006/05/10 50 50 49 49 1,696,970
2006/05/09 49 51 48 50 5,560,606
2006/05/08 50 50 49 49 1,184,848
2006/05/02 49 50 48 50 1,912,121
2006/05/01 50 50 49 50 1,563,636
2006/04/28 50 50 49 50 1,063,636
2006/04/27 50 50 49 50 1,166,667
2006/04/26 50 50 50 50 718,182
2006/04/25 49 50 48 50 2,348,485
2006/04/24 50 51 49 49 3,330,303
2006/04/21 52 52 50 50 3,157,576
2006/04/20 53 53 51 51 3,636,364
2006/04/19 53 54 52 53 4,684,848
2006/04/18 52 54 51 52 5,212,121
2006/04/17 53 55 52 53 4,569,697
2006/04/14 55 56 53 54 3,918,182
2006/04/13 56 60 54 54 25,948,485
2006/04/12 52 60 52 56 56,369,697
2006/04/11 51 53 50 52 3,000,000
2006/04/10 50 51 50 50 1,742,424
2006/04/07 52 52 50 51 1,842,424
2006/04/06 52 52 51 51 1,230,303
2006/04/05 52 53 51 52 2,660,606
2006/04/04 53 53 50 51 5,436,364
2006/04/03 50 53 50 53 10,403,030
2006/03/31 50 50 50 50 530,303
2006/03/30 50 50 49 50 1,512,121
2006/03/29 50 50 49 50 1,784,848
2006/03/28 50 50 49 49 315,152
2006/03/27 50 50 49 49 1,269,697
2006/03/24 50 50 49 49 696,970
2006/03/23 50 50 49 49 490,909
2006/03/22 50 50 49 50 451,515
2006/03/20 50 50 50 50 578,788
2006/03/17 50 50 49 50 900,000
2006/03/16 50 51 50 50 1,715,152
2006/03/15 50 50 50 50 718,182
2006/03/14 50 50 49 50 2,693,939
2006/03/13 50 52 50 50 2,324,242
2006/03/10 49 50 49 50 3,500,000
2006/03/09 47 49 47 49 1,309,091
2006/03/08 48 49 47 47 824,242
2006/03/07 48 50 47 48 3,648,485
2006/03/06 48 49 46 48 915,152
2006/03/03 48 50 47 48 2,075,758
2006/03/02 52 52 49 49 4,672,727
2006/03/01 50 53 49 50 6,848,485
2006/02/28 50 52 48 50 14,372,727
2006/02/27 48 49 48 49 1,703,030
2006/02/24 48 48 47 47 1,696,970
2006/02/23 45 48 45 47 3,893,939
2006/02/22 42 47 42 46 7,715,152
2006/02/21 38 43 38 42 9,063,636
2006/02/20 42 42 38 38 5,200,000
2006/02/17 47 48 42 42 5,900,000
2006/02/16 49 50 48 48 1,645,455
2006/02/15 50 50 49 50 2,242,424
2006/02/14 50 50 44 50 8,448,485
2006/02/13 53 53 50 51 3,248,485
2006/02/10 54 54 52 54 3,860,606
2006/02/09 54 55 53 54 2,136,364
2006/02/08 55 56 54 54 1,239,394
2006/02/07 55 56 54 55 903,030
2006/02/06 55 56 54 55 657,576
2006/02/03 55 56 54 55 690,909
2006/02/02 55 56 54 56 1,269,697
2006/02/01 56 56 54 55 1,354,545
2006/01/31 58 59 56 56 2,942,424
2006/01/30 56 58 55 57 4,230,303
2006/01/27 55 56 54 55 2,190,909
2006/01/26 54 55 53 54 2,345,455
2006/01/25 54 55 53 53 2,224,242
2006/01/24 52 56 52 55 4,193,939
2006/01/23 53 56 52 52 2,972,727
2006/01/20 59 60 55 56 3,827,273
2006/01/19 54 59 53 57 5,324,242
2006/01/18 59 59 50 54 9,087,879
2006/01/17 62 62 60 60 4,336,364
2006/01/16 63 64 61 63 5,439,394
2006/01/13 64 64 63 63 1,545,455
2006/01/12 64 64 63 63 2,072,727
2006/01/11 66 67 63 65 5,600,000
2006/01/10 64 67 64 66 10,790,909
2006/01/06 61 64 60 63 8,348,485
2006/01/05 60 62 59 62 2,863,636
2006/01/04 61 62 59 61 2,506,061

このページの先頭へ