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
2007/12/28 57 58 57 57 232,000
2007/12/27 58 58 57 58 204,000
2007/12/26 57 59 57 58 310,000
2007/12/25 58 59 57 58 314,000
2007/12/21 57 60 57 57 387,000
2007/12/20 60 60 55 57 1,025,000
2007/12/19 60 61 59 60 219,000
2007/12/18 62 63 60 60 621,000
2007/12/17 61 68 60 61 2,400,000
2007/12/14 57 69 57 60 5,544,000
2007/12/13 59 59 57 57 305,000
2007/12/12 59 59 58 58 90,000
2007/12/11 58 60 58 59 350,000
2007/12/10 59 59 58 59 163,000
2007/12/07 60 60 58 58 478,000
2007/12/06 59 60 59 60 98,000
2007/12/05 59 60 58 60 245,000
2007/12/04 60 60 59 59 278,000
2007/12/03 62 62 59 59 551,000
2007/11/30 61 62 61 62 158,000
2007/11/29 62 63 60 62 565,000
2007/11/28 63 63 60 61 231,000
2007/11/27 59 62 58 62 937,000
2007/11/26 58 59 57 59 272,000
2007/11/22 57 58 56 57 600,000
2007/11/21 62 62 58 58 751,000
2007/11/20 62 65 59 60 2,582,000
2007/11/19 62 66 61 63 1,598,000
2007/11/16 64 65 60 62 1,482,000
2007/11/15 67 70 63 63 2,666,000
2007/11/14 57 77 57 72 9,217,000
2007/11/13 52 53 50 50 270,000
2007/11/12 55 56 51 51 422,000
2007/11/09 59 59 55 56 231,000
2007/11/08 60 60 57 57 403,000
2007/11/07 62 62 61 61 243,000
2007/11/06 61 62 61 62 149,000
2007/11/05 62 62 61 61 115,000
2007/11/02 61 62 61 61 232,000
2007/11/01 63 64 62 62 383,000
2007/10/31 63 63 61 62 272,000
2007/10/30 63 64 62 62 330,000
2007/10/29 61 63 61 63 304,000
2007/10/26 60 61 60 61 190,000
2007/10/25 63 63 61 61 355,000
2007/10/24 62 64 61 62 221,000
2007/10/23 63 64 62 62 341,000
2007/10/22 61 63 61 61 405,000
2007/10/19 64 66 63 63 625,000
2007/10/18 62 65 61 65 313,000
2007/10/17 65 66 62 63 551,000
2007/10/16 67 67 65 65 469,000
2007/10/15 70 70 67 67 748,000
2007/10/12 66 71 66 68 1,785,000
2007/10/11 65 67 64 66 631,000
2007/10/10 66 67 64 64 915,000
2007/10/09 66 67 62 63 1,246,000
2007/10/05 71 71 67 67 791,000
2007/10/04 71 75 68 70 2,760,000
2007/10/03 75 79 64 68 5,494,000
2007/10/02 63 76 63 74 6,503,000
2007/10/01 54 66 54 63 3,080,000
2007/09/28 57 57 51 52 649,000
2007/09/27 54 59 54 56 1,481,000
2007/09/26 51 53 50 53 630,000
2007/09/25 52 52 50 52 290,000
2007/09/21 50 52 48 51 705,000
2007/09/20 45 52 45 51 2,450,000
2007/09/19 44 45 44 45 164,000
2007/09/18 45 45 44 44 290,000
2007/09/14 48 48 45 45 495,000
2007/09/13 52 54 46 48 489,000
2007/09/12 54 54 52 53 138,000
2007/09/11 54 54 53 54 151,000
2007/09/10 55 55 54 54 257,000
2007/09/07 57 57 55 56 112,000
2007/09/06 57 57 56 57 121,000
2007/09/05 57 58 56 58 214,000
2007/09/04 58 58 56 57 191,000
2007/09/03 56 58 55 58 262,000
2007/08/31 56 56 55 55 101,000
2007/08/30 56 56 55 56 148,000
2007/08/29 55 56 55 55 182,000
2007/08/28 56 56 55 56 102,000
2007/08/27 56 57 56 56 233,000
2007/08/24 57 58 56 56 182,000
2007/08/23 56 58 56 57 135,000
2007/08/22 57 57 56 57 349,000
2007/08/21 57 57 55 56 387,000
2007/08/20 57 58 56 56 254,000
2007/08/17 57 57 56 56 154,000
2007/08/16 58 58 57 58 342,000
2007/08/15 60 60 58 58 153,000
2007/08/14 59 61 59 60 309,000
2007/08/13 60 62 57 59 1,056,000
2007/08/10 58 58 56 56 224,000
2007/08/09 57 60 56 58 566,000
2007/08/08 60 60 57 57 378,000
2007/08/07 66 66 61 61 328,000
2007/08/06 67 67 65 65 381,000
2007/08/03 67 68 67 68 80,000
2007/08/02 68 69 67 67 242,000
2007/08/01 70 70 68 68 150,000
2007/07/31 70 70 69 70 151,000
2007/07/30 69 70 68 69 256,000
2007/07/27 71 72 70 70 277,000
2007/07/26 72 73 72 72 114,000
2007/07/25 74 74 71 73 442,000
2007/07/24 75 75 74 74 185,000
2007/07/23 75 76 74 74 319,000
2007/07/20 77 77 75 76 109,000
2007/07/19 76 77 76 77 110,000
2007/07/18 77 77 76 76 81,000
2007/07/17 78 78 76 76 133,000
2007/07/13 78 78 77 77 113,000
2007/07/12 80 80 77 78 331,000
2007/07/11 75 82 75 79 1,111,000
2007/07/10 76 76 75 76 70,000
2007/07/09 76 77 75 76 137,000
2007/07/06 76 77 76 77 121,000
2007/07/05 77 77 76 77 71,000
2007/07/04 77 77 76 76 167,000
2007/07/03 77 77 76 77 151,000
2007/07/02 77 77 76 76 84,000
2007/06/29 77 77 75 77 299,000
2007/06/28 77 78 76 77 215,000
2007/06/27 78 79 76 76 428,000
2007/06/26 82 82 77 79 657,000
2007/06/25 77 86 76 81 3,352,000
2007/06/22 77 77 76 76 211,000
2007/06/21 76 77 75 77 401,000
2007/06/20 77 77 75 75 248,000
2007/06/19 77 78 75 76 680,000
2007/06/18 79 79 78 78 220,000
2007/06/15 78 79 78 79 151,000
2007/06/14 80 81 77 78 662,000
2007/06/13 80 80 78 78 262,000
2007/06/12 82 83 79 80 352,000
2007/06/11 84 84 82 82 316,000
2007/06/08 85 85 84 84 356,000
2007/06/07 85 86 84 85 241,000
2007/06/06 88 88 85 85 724,000
2007/06/05 89 89 86 87 726,000
2007/06/04 84 88 83 86 1,156,000
2007/06/01 81 82 74 82 1,081,000
2007/06/01 1 -> 0.33 分割
2007/05/25 25 27 25 27 1,887,879
2007/05/24 26 27 25 26 854,545
2007/05/23 26 26 25 26 2,557,576
2007/05/22 26 26 25 26 657,576
2007/05/21 26 26 25 26 972,727
2007/05/18 27 27 25 25 612,121
2007/05/17 26 27 25 27 790,909
2007/05/16 26 27 25 26 709,091
2007/05/15 26 27 26 26 1,212,121
2007/05/14 26 27 25 26 2,715,152
2007/05/11 26 27 25 26 3,490,909
2007/05/10 28 28 26 26 3,833,333
2007/05/09 28 29 28 28 736,364
2007/05/08 29 30 28 29 1,309,091
2007/05/07 29 30 29 29 530,303
2007/05/02 29 30 29 29 430,303
2007/05/01 29 30 29 29 918,182
2007/04/27 29 30 29 29 666,667
2007/04/26 29 31 29 31 1,306,061
2007/04/25 30 31 29 30 560,606
2007/04/24 30 30 29 30 1,136,364
2007/04/23 30 31 30 30 1,036,364
2007/04/20 30 31 30 30 496,970
2007/04/19 30 31 30 30 624,242
2007/04/18 30 31 30 30 460,606
2007/04/17 31 31 30 30 1,221,212
2007/04/16 32 32 31 31 1,057,576
2007/04/13 32 32 31 31 863,636
2007/04/12 32 32 31 31 300,000
2007/04/11 32 32 31 31 257,576
2007/04/10 31 32 31 31 472,727
2007/04/09 32 32 31 32 245,455
2007/04/06 32 32 31 31 457,576
2007/04/05 32 33 32 32 342,424
2007/04/04 32 33 32 33 769,697
2007/04/03 31 32 31 31 363,636
2007/04/02 31 32 31 31 421,212
2007/03/30 33 33 31 31 315,152
2007/03/29 32 32 31 31 169,697
2007/03/28 32 33 31 32 242,424
2007/03/27 32 33 31 32 360,606
2007/03/26 32 33 31 33 481,818
2007/03/23 32 33 32 33 309,091
2007/03/22 32 33 32 32 536,364
2007/03/20 32 32 31 32 854,545
2007/03/19 32 32 31 32 1,103,030
2007/03/16 33 33 32 32 845,455
2007/03/15 32 33 32 32 290,909
2007/03/14 33 33 32 32 751,515
2007/03/13 34 34 33 33 245,455
2007/03/12 33 33 33 33 248,485
2007/03/09 33 33 32 33 1,006,061
2007/03/08 33 33 33 33 315,152
2007/03/07 33 34 33 33 403,030
2007/03/06 32 34 32 33 1,163,636
2007/03/05 33 33 32 32 1,912,121
2007/03/02 34 34 33 33 727,273
2007/03/01 34 35 33 34 1,151,515
2007/02/28 34 35 33 33 2,200,000
2007/02/27 35 36 35 35 1,418,182
2007/02/26 35 36 34 36 2,424,242
2007/02/23 34 35 33 35 2,263,636
2007/02/22 33 34 33 33 860,606
2007/02/21 33 34 33 34 472,727
2007/02/20 33 34 33 34 115,152
2007/02/19 33 34 33 33 481,818
2007/02/16 34 34 33 33 587,879
2007/02/15 34 35 33 34 793,939
2007/02/14 34 35 34 34 1,057,576
2007/02/13 33 34 33 34 303,030
2007/02/09 33 34 33 33 539,394
2007/02/08 34 34 33 33 275,758
2007/02/07 34 34 33 33 472,727
2007/02/06 34 34 33 33 603,030
2007/02/05 35 35 33 33 1,151,515
2007/02/02 34 35 34 35 1,115,152
2007/02/01 33 34 33 34 645,455
2007/01/31 34 34 33 33 309,091
2007/01/30 34 35 33 34 684,848
2007/01/29 34 35 34 35 181,818
2007/01/26 35 35 33 35 836,364
2007/01/25 35 36 34 34 515,152
2007/01/24 35 36 35 35 781,818
2007/01/23 36 36 34 35 3,006,061
2007/01/22 35 37 34 37 5,130,303
2007/01/19 34 35 33 35 2,887,879
2007/01/18 33 34 32 33 3,745,455
2007/01/17 32 33 31 33 554,545
2007/01/16 32 32 31 32 306,061
2007/01/15 32 32 31 32 830,303
2007/01/12 32 33 31 33 1,484,848
2007/01/11 32 33 31 33 3,860,606
2007/01/10 31 32 31 31 575,758
2007/01/09 31 32 31 32 372,727
2007/01/05 31 32 31 31 618,182
2007/01/04 31 32 31 32 278,788

このページの先頭へ