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 |
---|---|---|---|---|---|
2009/12/30 | 25 | 27 | 25 | 27 | 125,000 |
2009/12/29 | 26 | 26 | 25 | 26 | 101,000 |
2009/12/28 | 26 | 26 | 25 | 25 | 86,000 |
2009/12/25 | 25 | 26 | 25 | 26 | 142,000 |
2009/12/24 | 26 | 27 | 26 | 26 | 253,000 |
2009/12/22 | 27 | 27 | 26 | 26 | 175,000 |
2009/12/21 | 27 | 27 | 26 | 27 | 65,000 |
2009/12/18 | 27 | 27 | 26 | 26 | 127,000 |
2009/12/17 | 28 | 28 | 27 | 28 | 180,000 |
2009/12/16 | 27 | 28 | 27 | 28 | 52,000 |
2009/12/15 | 27 | 28 | 26 | 26 | 104,000 |
2009/12/14 | 28 | 28 | 27 | 27 | 46,000 |
2009/12/11 | 28 | 28 | 27 | 28 | 109,000 |
2009/12/10 | 27 | 28 | 27 | 27 | 90,000 |
2009/12/09 | 28 | 28 | 27 | 28 | 122,000 |
2009/12/08 | 28 | 29 | 27 | 27 | 158,000 |
2009/12/07 | 27 | 28 | 26 | 28 | 152,000 |
2009/12/04 | 27 | 27 | 25 | 27 | 188,000 |
2009/12/03 | 25 | 27 | 24 | 27 | 321,000 |
2009/12/02 | 24 | 25 | 24 | 25 | 83,000 |
2009/12/01 | 25 | 25 | 24 | 25 | 57,000 |
2009/11/30 | 24 | 25 | 24 | 25 | 122,000 |
2009/11/27 | 25 | 25 | 23 | 24 | 181,000 |
2009/11/26 | 24 | 25 | 24 | 24 | 65,000 |
2009/11/25 | 24 | 24 | 23 | 24 | 52,000 |
2009/11/24 | 25 | 25 | 23 | 23 | 109,000 |
2009/11/20 | 23 | 25 | 22 | 23 | 364,000 |
2009/11/19 | 25 | 25 | 22 | 23 | 265,000 |
2009/11/18 | 25 | 25 | 24 | 25 | 193,000 |
2009/11/17 | 26 | 27 | 25 | 25 | 258,000 |
2009/11/16 | 27 | 27 | 26 | 26 | 46,000 |
2009/11/13 | 26 | 27 | 26 | 27 | 46,000 |
2009/11/12 | 28 | 28 | 27 | 27 | 38,000 |
2009/11/11 | 28 | 28 | 27 | 27 | 46,000 |
2009/11/10 | 28 | 28 | 27 | 28 | 67,000 |
2009/11/09 | 27 | 28 | 26 | 28 | 171,000 |
2009/11/06 | 27 | 28 | 27 | 27 | 65,000 |
2009/11/05 | 27 | 28 | 27 | 28 | 33,000 |
2009/11/04 | 28 | 29 | 27 | 28 | 78,000 |
2009/11/02 | 27 | 29 | 27 | 29 | 209,000 |
2009/10/30 | 28 | 29 | 28 | 29 | 59,000 |
2009/10/29 | 28 | 29 | 27 | 29 | 209,000 |
2009/10/28 | 28 | 29 | 28 | 29 | 29,000 |
2009/10/27 | 29 | 29 | 28 | 28 | 134,000 |
2009/10/26 | 28 | 29 | 28 | 29 | 113,000 |
2009/10/23 | 29 | 29 | 28 | 28 | 28,000 |
2009/10/22 | 30 | 30 | 28 | 28 | 132,000 |
2009/10/21 | 29 | 30 | 28 | 29 | 40,000 |
2009/10/20 | 28 | 29 | 28 | 29 | 64,000 |
2009/10/19 | 28 | 28 | 27 | 28 | 124,000 |
2009/10/16 | 30 | 30 | 28 | 28 | 184,000 |
2009/10/15 | 30 | 30 | 29 | 30 | 106,000 |
2009/10/14 | 29 | 30 | 29 | 30 | 230,000 |
2009/10/13 | 28 | 29 | 28 | 29 | 174,000 |
2009/10/09 | 28 | 28 | 27 | 28 | 69,000 |
2009/10/08 | 27 | 28 | 27 | 28 | 228,000 |
2009/10/07 | 26 | 27 | 26 | 27 | 192,000 |
2009/10/06 | 26 | 27 | 26 | 27 | 81,000 |
2009/10/05 | 27 | 27 | 25 | 25 | 216,000 |
2009/10/02 | 27 | 28 | 26 | 26 | 283,000 |
2009/10/01 | 28 | 29 | 27 | 27 | 522,000 |
2009/09/30 | 29 | 30 | 29 | 30 | 61,000 |
2009/09/29 | 30 | 30 | 29 | 29 | 247,000 |
2009/09/28 | 29 | 30 | 28 | 30 | 179,000 |
2009/09/25 | 30 | 31 | 29 | 29 | 119,000 |
2009/09/24 | 31 | 31 | 30 | 31 | 166,000 |
2009/09/18 | 31 | 31 | 29 | 30 | 706,000 |
2009/09/17 | 32 | 32 | 31 | 32 | 74,000 |
2009/09/16 | 31 | 32 | 31 | 31 | 177,000 |
2009/09/15 | 31 | 32 | 30 | 31 | 115,000 |
2009/09/14 | 31 | 32 | 30 | 30 | 192,000 |
2009/09/11 | 31 | 32 | 31 | 31 | 178,000 |
2009/09/10 | 32 | 33 | 31 | 32 | 656,000 |
2009/09/09 | 33 | 33 | 32 | 32 | 197,000 |
2009/09/08 | 32 | 33 | 32 | 32 | 112,000 |
2009/09/07 | 33 | 33 | 32 | 32 | 288,000 |
2009/09/04 | 34 | 34 | 33 | 33 | 166,000 |
2009/09/03 | 34 | 35 | 33 | 33 | 170,000 |
2009/09/02 | 34 | 35 | 33 | 33 | 199,000 |
2009/09/01 | 34 | 35 | 34 | 35 | 35,000 |
2009/08/31 | 35 | 35 | 34 | 34 | 157,000 |
2009/08/28 | 34 | 35 | 34 | 35 | 168,000 |
2009/08/27 | 35 | 35 | 33 | 34 | 101,000 |
2009/08/26 | 33 | 35 | 33 | 35 | 175,000 |
2009/08/25 | 34 | 35 | 33 | 33 | 280,000 |
2009/08/24 | 35 | 35 | 34 | 34 | 123,000 |
2009/08/21 | 34 | 35 | 34 | 34 | 109,000 |
2009/08/20 | 34 | 35 | 34 | 35 | 339,000 |
2009/08/19 | 35 | 35 | 34 | 34 | 169,000 |
2009/08/18 | 35 | 36 | 35 | 35 | 88,000 |
2009/08/17 | 35 | 36 | 35 | 35 | 363,000 |
2009/08/14 | 35 | 36 | 35 | 35 | 124,000 |
2009/08/13 | 36 | 36 | 35 | 35 | 331,000 |
2009/08/12 | 36 | 37 | 35 | 35 | 181,000 |
2009/08/11 | 36 | 37 | 36 | 36 | 106,000 |
2009/08/10 | 36 | 36 | 35 | 36 | 205,000 |
2009/08/07 | 36 | 36 | 35 | 35 | 154,000 |
2009/08/06 | 37 | 37 | 35 | 35 | 263,000 |
2009/08/05 | 37 | 37 | 36 | 36 | 452,000 |
2009/08/04 | 37 | 38 | 36 | 36 | 384,000 |
2009/08/03 | 36 | 37 | 36 | 36 | 802,000 |
2009/07/31 | 39 | 41 | 36 | 38 | 8,346,000 |
2009/07/30 | 35 | 35 | 34 | 34 | 101,000 |
2009/07/29 | 34 | 35 | 33 | 34 | 466,000 |
2009/07/28 | 36 | 36 | 35 | 35 | 154,000 |
2009/07/27 | 37 | 37 | 36 | 36 | 198,000 |
2009/07/24 | 37 | 37 | 36 | 37 | 153,000 |
2009/07/23 | 36 | 36 | 35 | 36 | 98,000 |
2009/07/22 | 36 | 36 | 35 | 36 | 185,000 |
2009/07/21 | 35 | 36 | 34 | 35 | 72,000 |
2009/07/17 | 34 | 35 | 34 | 34 | 39,000 |
2009/07/16 | 34 | 36 | 34 | 34 | 103,000 |
2009/07/15 | 34 | 34 | 34 | 34 | 55,000 |
2009/07/14 | 34 | 35 | 33 | 35 | 259,000 |
2009/07/13 | 36 | 36 | 34 | 34 | 221,000 |
2009/07/10 | 35 | 36 | 34 | 35 | 118,000 |
2009/07/09 | 36 | 36 | 34 | 36 | 483,000 |
2009/07/08 | 38 | 39 | 35 | 36 | 767,000 |
2009/07/07 | 39 | 39 | 38 | 39 | 386,000 |
2009/07/06 | 39 | 40 | 39 | 39 | 44,000 |
2009/07/03 | 40 | 40 | 39 | 39 | 244,000 |
2009/07/02 | 40 | 41 | 40 | 41 | 148,000 |
2009/07/01 | 40 | 41 | 39 | 41 | 321,000 |
2009/06/30 | 39 | 40 | 38 | 40 | 198,000 |
2009/06/29 | 41 | 41 | 38 | 39 | 479,000 |
2009/06/26 | 40 | 42 | 40 | 41 | 562,000 |
2009/06/25 | 42 | 42 | 40 | 41 | 263,000 |
2009/06/24 | 42 | 42 | 40 | 41 | 378,000 |
2009/06/23 | 42 | 44 | 41 | 41 | 2,523,000 |
2009/06/22 | 40 | 45 | 40 | 43 | 2,238,000 |
2009/06/19 | 40 | 41 | 40 | 40 | 262,000 |
2009/06/18 | 42 | 42 | 40 | 41 | 125,000 |
2009/06/17 | 39 | 41 | 39 | 41 | 418,000 |
2009/06/16 | 41 | 41 | 39 | 39 | 571,000 |
2009/06/15 | 41 | 42 | 40 | 42 | 319,000 |
2009/06/12 | 41 | 42 | 39 | 41 | 642,000 |
2009/06/11 | 42 | 43 | 38 | 40 | 1,559,000 |
2009/06/10 | 38 | 42 | 38 | 42 | 2,608,000 |
2009/06/09 | 37 | 38 | 37 | 38 | 248,000 |
2009/06/08 | 37 | 38 | 37 | 37 | 66,000 |
2009/06/05 | 37 | 38 | 36 | 37 | 675,000 |
2009/06/04 | 35 | 37 | 35 | 37 | 272,000 |
2009/06/03 | 36 | 37 | 36 | 36 | 81,000 |
2009/06/02 | 37 | 37 | 36 | 37 | 60,000 |
2009/06/01 | 36 | 37 | 35 | 37 | 229,000 |
2009/05/29 | 37 | 37 | 35 | 35 | 141,000 |
2009/05/28 | 36 | 37 | 35 | 37 | 106,000 |
2009/05/27 | 34 | 36 | 34 | 35 | 210,000 |
2009/05/26 | 35 | 35 | 34 | 34 | 47,000 |
2009/05/25 | 35 | 35 | 34 | 34 | 104,000 |
2009/05/22 | 35 | 35 | 34 | 35 | 66,000 |
2009/05/21 | 36 | 36 | 35 | 35 | 87,000 |
2009/05/20 | 35 | 36 | 34 | 36 | 126,000 |
2009/05/19 | 36 | 36 | 34 | 34 | 150,000 |
2009/05/18 | 36 | 37 | 35 | 35 | 90,000 |
2009/05/15 | 36 | 36 | 35 | 36 | 154,000 |
2009/05/14 | 36 | 37 | 36 | 36 | 158,000 |
2009/05/13 | 38 | 39 | 36 | 36 | 198,000 |
2009/05/12 | 37 | 38 | 36 | 37 | 198,000 |
2009/05/11 | 37 | 37 | 36 | 37 | 173,000 |
2009/05/08 | 36 | 38 | 35 | 37 | 709,000 |
2009/05/07 | 34 | 35 | 34 | 35 | 140,000 |
2009/05/01 | 33 | 34 | 32 | 33 | 84,000 |
2009/04/30 | 33 | 33 | 31 | 33 | 189,000 |
2009/04/28 | 35 | 35 | 33 | 33 | 227,000 |
2009/04/27 | 36 | 37 | 35 | 35 | 151,000 |
2009/04/24 | 37 | 37 | 36 | 36 | 167,000 |
2009/04/23 | 36 | 37 | 36 | 36 | 202,000 |
2009/04/22 | 36 | 38 | 36 | 37 | 214,000 |
2009/04/21 | 35 | 37 | 34 | 36 | 577,000 |
2009/04/20 | 38 | 38 | 35 | 35 | 216,000 |
2009/04/17 | 39 | 39 | 36 | 37 | 391,000 |
2009/04/16 | 41 | 41 | 38 | 38 | 427,000 |
2009/04/15 | 39 | 40 | 38 | 39 | 664,000 |
2009/04/14 | 42 | 42 | 37 | 40 | 928,000 |
2009/04/13 | 35 | 43 | 35 | 42 | 2,759,000 |
2009/04/10 | 29 | 35 | 29 | 34 | 2,002,000 |
2009/04/09 | 28 | 29 | 27 | 29 | 200,000 |
2009/04/08 | 27 | 28 | 27 | 28 | 157,000 |
2009/04/07 | 28 | 28 | 27 | 27 | 145,000 |
2009/04/06 | 28 | 28 | 27 | 27 | 129,000 |
2009/04/03 | 27 | 28 | 27 | 27 | 137,000 |
2009/04/02 | 27 | 28 | 27 | 28 | 110,000 |
2009/04/01 | 27 | 27 | 26 | 26 | 276,000 |
2009/03/31 | 29 | 30 | 27 | 27 | 488,000 |
2009/03/30 | 26 | 30 | 26 | 30 | 871,000 |
2009/03/27 | 23 | 27 | 23 | 25 | 805,000 |
2009/03/26 | 22 | 23 | 21 | 23 | 125,000 |
2009/03/25 | 21 | 22 | 20 | 22 | 235,000 |
2009/03/24 | 21 | 22 | 20 | 21 | 222,000 |
2009/03/23 | 21 | 21 | 19 | 21 | 91,000 |
2009/03/19 | 20 | 20 | 19 | 20 | 66,000 |
2009/03/18 | 20 | 20 | 20 | 20 | 103,000 |
2009/03/17 | 19 | 20 | 19 | 19 | 206,000 |
2009/03/16 | 18 | 20 | 18 | 20 | 178,000 |
2009/03/13 | 18 | 19 | 18 | 18 | 173,000 |
2009/03/12 | 19 | 19 | 18 | 19 | 61,000 |
2009/03/11 | 20 | 20 | 19 | 19 | 50,000 |
2009/03/10 | 19 | 20 | 18 | 20 | 66,000 |
2009/03/09 | 18 | 20 | 18 | 18 | 94,000 |
2009/03/06 | 19 | 20 | 18 | 18 | 60,000 |
2009/03/05 | 20 | 20 | 19 | 20 | 163,000 |
2009/03/04 | 18 | 19 | 18 | 19 | 100,000 |
2009/03/03 | 18 | 19 | 18 | 18 | 20,000 |
2009/03/02 | 18 | 19 | 18 | 19 | 55,000 |
2009/02/27 | 19 | 19 | 18 | 19 | 225,000 |
2009/02/26 | 20 | 20 | 18 | 18 | 136,000 |
2009/02/25 | 19 | 20 | 19 | 20 | 83,000 |
2009/02/24 | 18 | 19 | 18 | 18 | 195,000 |
2009/02/23 | 20 | 20 | 18 | 18 | 118,000 |
2009/02/20 | 20 | 21 | 19 | 19 | 64,000 |
2009/02/19 | 21 | 21 | 20 | 21 | 64,000 |
2009/02/18 | 20 | 20 | 19 | 19 | 110,000 |
2009/02/17 | 20 | 21 | 20 | 20 | 112,000 |
2009/02/16 | 21 | 21 | 20 | 21 | 215,000 |
2009/02/13 | 21 | 22 | 21 | 21 | 56,000 |
2009/02/12 | 21 | 22 | 21 | 22 | 84,000 |
2009/02/10 | 22 | 23 | 21 | 21 | 41,000 |
2009/02/09 | 21 | 22 | 21 | 21 | 113,000 |
2009/02/06 | 22 | 23 | 22 | 22 | 153,000 |
2009/02/05 | 21 | 22 | 20 | 21 | 133,000 |
2009/02/04 | 20 | 22 | 20 | 22 | 137,000 |
2009/02/03 | 20 | 21 | 20 | 20 | 156,000 |
2009/02/02 | 22 | 22 | 20 | 20 | 269,000 |
2009/01/30 | 22 | 23 | 22 | 22 | 253,000 |
2009/01/29 | 23 | 23 | 22 | 22 | 313,000 |
2009/01/28 | 24 | 24 | 23 | 23 | 48,000 |
2009/01/27 | 24 | 24 | 23 | 24 | 64,000 |
2009/01/26 | 23 | 24 | 23 | 23 | 54,000 |
2009/01/23 | 23 | 23 | 23 | 23 | 108,000 |
2009/01/22 | 23 | 24 | 23 | 23 | 68,000 |
2009/01/21 | 23 | 24 | 23 | 23 | 74,000 |
2009/01/20 | 23 | 24 | 23 | 23 | 90,000 |
2009/01/19 | 25 | 25 | 23 | 23 | 313,000 |
2009/01/16 | 24 | 25 | 24 | 24 | 55,000 |
2009/01/15 | 24 | 25 | 24 | 24 | 140,000 |
2009/01/14 | 25 | 25 | 25 | 25 | 44,000 |
2009/01/13 | 25 | 25 | 25 | 25 | 130,000 |
2009/01/09 | 25 | 26 | 25 | 25 | 52,000 |
2009/01/08 | 26 | 26 | 25 | 26 | 71,000 |
2009/01/07 | 26 | 27 | 25 | 27 | 167,000 |
2009/01/06 | 26 | 26 | 25 | 26 | 32,000 |
2009/01/05 | 25 | 25 | 24 | 25 | 93,000 |