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 |