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
2008/12/30 24 25 24 24 83,000
2008/12/29 24 25 24 24 160,000
2008/12/26 24 25 24 24 138,000
2008/12/25 25 25 24 24 96,000
2008/12/24 25 26 24 24 147,000
2008/12/22 25 26 25 25 119,000
2008/12/19 26 26 25 25 162,000
2008/12/18 26 27 25 26 209,000
2008/12/17 26 27 26 27 69,000
2008/12/16 26 27 26 26 105,000
2008/12/15 27 28 26 26 95,000
2008/12/12 26 27 26 26 320,000
2008/12/11 27 28 27 28 137,000
2008/12/10 27 28 27 27 61,000
2008/12/09 27 28 27 27 152,000
2008/12/08 28 28 27 28 104,000
2008/12/05 28 28 27 27 79,000
2008/12/04 28 29 28 28 262,000
2008/12/03 28 28 27 27 186,000
2008/12/02 27 29 27 28 279,000
2008/12/01 29 29 27 27 226,000
2008/11/28 28 29 28 28 94,000
2008/11/27 29 29 28 28 107,000
2008/11/26 29 29 28 29 130,000
2008/11/25 29 30 28 28 147,000
2008/11/21 27 29 25 29 296,000
2008/11/20 28 29 27 28 131,000
2008/11/19 30 30 28 28 143,000
2008/11/18 30 30 29 29 126,000
2008/11/17 29 30 29 30 64,000
2008/11/14 29 30 28 30 237,000
2008/11/13 29 29 28 29 153,000
2008/11/12 29 30 29 29 40,000
2008/11/11 29 30 29 29 71,000
2008/11/10 31 31 29 29 197,000
2008/11/07 30 30 29 30 211,000
2008/11/06 32 32 30 30 177,000
2008/11/05 32 33 31 33 347,000
2008/11/04 31 32 30 31 103,000
2008/10/31 31 32 30 32 263,000
2008/10/30 30 31 29 31 90,000
2008/10/29 30 32 29 29 298,000
2008/10/28 29 29 26 28 180,000
2008/10/27 27 29 27 28 116,000
2008/10/24 30 31 28 28 223,000
2008/10/23 31 31 29 30 331,000
2008/10/22 32 33 31 31 238,000
2008/10/21 31 32 31 32 121,000
2008/10/20 31 32 31 31 83,000
2008/10/17 32 33 30 32 154,000
2008/10/16 31 32 31 31 187,000
2008/10/15 32 33 32 32 99,000
2008/10/14 36 36 31 31 489,000
2008/10/10 25 29 25 27 411,000
2008/10/09 24 28 23 26 217,000
2008/10/08 27 27 23 25 688,000
2008/10/07 21 29 21 28 775,000
2008/10/06 34 34 26 31 437,000
2008/10/03 34 35 33 35 187,000
2008/10/02 36 37 35 35 171,000
2008/10/01 37 38 36 36 173,000
2008/09/30 38 38 36 38 201,000
2008/09/29 38 39 38 38 101,000
2008/09/26 40 40 38 38 146,000
2008/09/25 40 40 39 40 116,000
2008/09/24 38 40 38 40 144,000
2008/09/22 40 41 38 38 236,000
2008/09/19 38 39 37 39 226,000
2008/09/18 37 38 36 37 182,000
2008/09/17 39 39 37 38 162,000
2008/09/16 37 39 36 37 353,000
2008/09/12 38 41 37 39 596,000
2008/09/11 36 38 36 37 60,000
2008/09/10 36 37 36 37 52,000
2008/09/09 36 37 36 36 186,000
2008/09/08 36 38 36 38 160,000
2008/09/05 35 37 35 36 294,000
2008/09/04 37 38 36 37 183,000
2008/09/03 37 37 35 35 622,000
2008/09/02 41 41 37 38 395,000
2008/09/01 41 42 41 41 188,000
2008/08/29 42 43 41 42 177,000
2008/08/28 43 43 42 42 203,000
2008/08/27 44 44 43 43 242,000
2008/08/26 43 45 42 45 225,000
2008/08/25 46 46 42 43 270,000
2008/08/22 43 43 42 43 71,000
2008/08/21 42 43 42 43 42,000
2008/08/20 42 43 41 42 138,000
2008/08/19 42 43 42 42 56,000
2008/08/18 43 43 42 42 215,000
2008/08/15 42 43 42 42 244,000
2008/08/14 44 44 42 42 314,000
2008/08/13 44 45 44 44 95,000
2008/08/12 45 45 44 44 227,000
2008/08/11 45 46 45 45 99,000
2008/08/08 46 47 45 46 223,000
2008/08/07 47 47 46 46 52,000
2008/08/06 46 47 46 47 94,000
2008/08/05 47 47 46 46 91,000
2008/08/04 48 48 47 48 177,000
2008/08/01 48 49 48 48 134,000
2008/07/31 49 50 49 50 77,000
2008/07/30 48 50 48 49 98,000
2008/07/29 48 50 48 49 239,000
2008/07/28 49 49 48 48 60,000
2008/07/25 49 50 48 48 123,000
2008/07/24 50 50 49 50 31,000
2008/07/23 49 49 48 48 72,000
2008/07/22 48 48 47 48 113,000
2008/07/18 48 49 47 47 136,000
2008/07/17 48 49 48 48 158,000
2008/07/16 48 49 48 48 102,000
2008/07/15 49 49 48 48 140,000
2008/07/14 50 50 48 48 451,000
2008/07/11 50 51 49 49 123,000
2008/07/10 50 51 49 49 243,000
2008/07/09 50 51 50 50 48,000
2008/07/08 50 51 50 50 112,000
2008/07/07 50 51 50 50 87,000
2008/07/04 51 51 50 50 111,000
2008/07/03 50 51 50 50 130,000
2008/07/02 52 52 50 50 295,000
2008/07/01 52 53 52 53 69,000
2008/06/30 53 53 52 52 126,000
2008/06/27 50 53 50 53 388,000
2008/06/26 55 55 51 51 1,032,000
2008/06/25 54 55 53 53 136,000
2008/06/24 54 56 54 54 147,000
2008/06/23 55 56 55 55 121,000
2008/06/20 56 57 55 55 277,000
2008/06/19 58 58 55 56 158,000
2008/06/18 55 58 55 57 466,000
2008/06/17 56 56 55 55 85,000
2008/06/16 56 57 55 55 240,000
2008/06/13 56 57 55 55 356,000
2008/06/12 55 57 54 57 805,000
2008/06/11 57 58 53 55 892,000
2008/06/10 57 58 55 57 624,000
2008/06/09 53 65 53 59 6,099,000
2008/06/06 53 54 53 54 295,000
2008/06/05 54 54 53 54 201,000
2008/06/04 54 54 53 53 112,000
2008/06/03 52 54 52 53 198,000
2008/06/02 52 54 52 53 345,000
2008/05/30 52 53 52 53 238,000
2008/05/29 52 53 52 53 188,000
2008/05/28 52 53 52 52 96,000
2008/05/27 54 54 52 52 103,000
2008/05/26 53 54 52 54 131,000
2008/05/23 53 54 52 53 382,000
2008/05/22 53 54 52 53 160,000
2008/05/21 54 54 53 53 697,000
2008/05/20 54 56 53 54 1,442,000
2008/05/19 53 54 52 53 201,000
2008/05/16 53 54 52 53 208,000
2008/05/15 54 54 53 53 315,000
2008/05/14 54 54 52 54 186,000
2008/05/13 54 54 53 54 459,000
2008/05/12 54 55 52 54 1,063,000
2008/05/09 53 54 53 53 131,000
2008/05/08 53 54 53 53 181,000
2008/05/07 53 54 52 53 230,000
2008/05/02 53 53 52 53 104,000
2008/05/01 53 54 52 52 166,000
2008/04/30 52 54 52 53 191,000
2008/04/28 54 54 52 53 409,000
2008/04/25 54 54 52 53 304,000
2008/04/24 53 56 52 54 2,060,000
2008/04/23 52 53 52 52 286,000
2008/04/22 53 53 52 52 114,000
2008/04/21 53 54 52 52 277,000
2008/04/18 52 53 51 53 111,000
2008/04/17 51 53 51 52 233,000
2008/04/16 52 53 51 53 103,000
2008/04/15 51 52 51 51 133,000
2008/04/14 51 52 51 51 131,000
2008/04/11 52 53 51 53 135,000
2008/04/10 52 52 51 51 210,000
2008/04/09 53 53 52 52 229,000
2008/04/08 54 54 52 52 284,000
2008/04/07 52 54 52 53 199,000
2008/04/04 53 53 52 52 209,000
2008/04/03 54 54 53 54 273,000
2008/04/02 53 55 53 54 918,000
2008/04/01 52 54 51 53 685,000
2008/03/31 52 53 51 52 217,000
2008/03/28 52 53 51 53 221,000
2008/03/27 51 52 51 51 234,000
2008/03/26 52 53 52 52 189,000
2008/03/25 53 54 51 53 1,361,000
2008/03/24 51 52 50 52 315,000
2008/03/21 50 51 50 50 356,000
2008/03/19 51 52 49 50 844,000
2008/03/18 51 51 49 50 452,000
2008/03/17 51 51 49 51 750,000
2008/03/14 53 54 51 51 588,000
2008/03/13 54 55 53 53 298,000
2008/03/12 57 57 54 54 455,000
2008/03/11 53 55 53 54 523,000
2008/03/10 56 56 54 54 575,000
2008/03/07 57 58 56 56 734,000
2008/03/06 58 60 57 57 1,948,000
2008/03/05 58 60 57 57 1,216,000
2008/03/04 63 64 57 58 3,342,000
2008/03/03 65 71 61 61 13,557,000
2008/02/29 56 56 53 55 654,000
2008/02/28 58 58 56 57 472,000
2008/02/27 56 58 56 57 512,000
2008/02/26 59 60 55 56 1,495,000
2008/02/25 55 67 55 59 6,257,000
2008/02/22 56 57 53 55 1,047,000
2008/02/21 53 57 52 57 1,303,000
2008/02/20 51 53 51 52 641,000
2008/02/19 51 52 51 51 161,000
2008/02/18 52 53 51 51 159,000
2008/02/15 50 52 50 51 216,000
2008/02/14 49 51 49 50 192,000
2008/02/13 50 51 49 49 88,000
2008/02/12 51 51 50 50 137,000
2008/02/08 52 54 51 51 252,000
2008/02/07 51 52 50 52 260,000
2008/02/06 53 53 52 52 239,000
2008/02/05 55 55 53 55 365,000
2008/02/04 55 55 53 55 208,000
2008/02/01 55 55 53 53 310,000
2008/01/31 53 55 52 55 383,000
2008/01/30 52 57 52 53 1,151,000
2008/01/29 50 52 50 52 435,000
2008/01/28 50 52 49 49 427,000
2008/01/25 47 51 46 48 831,000
2008/01/24 46 46 45 46 199,000
2008/01/23 44 46 44 44 295,000
2008/01/22 45 45 43 44 766,000
2008/01/21 47 48 46 46 502,000
2008/01/18 45 49 45 49 430,000
2008/01/17 45 48 44 46 701,000
2008/01/16 48 49 43 44 791,000
2008/01/15 54 54 49 49 626,000
2008/01/11 54 55 53 54 358,000
2008/01/10 55 56 54 54 213,000
2008/01/09 54 55 53 55 232,000
2008/01/08 56 56 53 54 538,000
2008/01/07 55 58 53 57 668,000
2008/01/04 56 56 55 55 266,000

このページの先頭へ