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
2011/12/30 19 20 19 20 52,000
2011/12/29 19 19 18 19 82,000
2011/12/28 19 20 18 19 48,000
2011/12/27 19 19 18 19 109,000
2011/12/26 19 20 19 19 183,000
2011/12/22 19 20 19 19 150,000
2011/12/21 19 20 19 19 296,000
2011/12/20 19 20 19 19 138,000
2011/12/19 20 20 19 19 118,000
2011/12/16 19 20 18 20 132,000
2011/12/15 19 19 18 19 879,000
2011/12/14 20 20 19 19 250,000
2011/12/13 19 20 19 20 132,000
2011/12/12 20 20 19 19 366,000
2011/12/09 19 20 19 19 338,000
2011/12/08 20 20 19 19 142,000
2011/12/07 20 20 19 19 48,000
2011/12/06 19 20 19 19 211,000
2011/12/05 19 20 19 19 143,000
2011/12/02 19 20 19 20 286,000
2011/12/01 18 20 18 20 444,000
2011/11/30 19 19 18 18 56,000
2011/11/29 18 19 18 19 48,000
2011/11/28 18 19 18 18 36,000
2011/11/25 18 19 18 18 60,000
2011/11/24 18 19 18 18 92,000
2011/11/22 18 19 18 18 113,000
2011/11/21 18 19 18 19 215,000
2011/11/18 20 20 19 19 176,000
2011/11/17 19 20 19 19 62,000
2011/11/16 20 20 19 19 514,000
2011/11/15 20 20 19 20 34,000
2011/11/14 19 20 19 19 119,000
2011/11/11 19 20 19 19 79,000
2011/11/10 19 20 19 19 45,000
2011/11/09 20 20 19 20 61,000
2011/11/08 20 21 20 20 71,000
2011/11/07 20 21 19 20 100,000
2011/11/04 20 20 19 20 127,000
2011/11/02 20 21 20 20 142,000
2011/11/01 20 21 20 20 64,000
2011/10/31 20 21 20 20 165,000
2011/10/28 21 21 20 21 105,000
2011/10/27 20 21 20 20 80,000
2011/10/26 21 21 20 20 264,000
2011/10/25 22 22 21 21 80,000
2011/10/24 21 22 21 22 277,000
2011/10/21 22 22 20 22 706,000
2011/10/20 19 23 19 20 2,624,000
2011/10/19 20 20 19 19 32,000
2011/10/18 19 20 19 19 87,000
2011/10/17 20 20 19 20 169,000
2011/10/14 19 20 19 19 216,000
2011/10/13 19 20 19 19 69,000
2011/10/12 19 20 19 19 224,000
2011/10/11 19 20 19 20 48,000
2011/10/07 19 20 19 19 90,000
2011/10/06 18 20 18 20 153,000
2011/10/05 19 20 18 19 496,000
2011/10/04 19 20 19 19 158,000
2011/10/03 19 20 19 19 43,000
2011/09/30 20 20 19 20 383,000
2011/09/29 19 20 19 20 276,000
2011/09/28 20 20 19 20 195,000
2011/09/27 19 20 18 20 822,000
2011/09/26 21 21 18 18 1,924,000
2011/09/22 21 21 20 21 328,000
2011/09/21 22 22 21 21 258,000
2011/09/20 22 22 21 21 135,000
2011/09/16 22 22 21 21 87,000
2011/09/15 21 22 21 22 134,000
2011/09/14 21 22 21 21 92,000
2011/09/13 21 22 21 22 211,000
2011/09/12 22 22 21 21 101,000
2011/09/09 22 23 22 22 247,000
2011/09/08 23 23 22 23 65,000
2011/09/07 22 23 22 22 147,000
2011/09/06 22 23 22 23 84,000
2011/09/05 22 23 22 22 18,000
2011/09/02 22 23 22 23 118,000
2011/09/01 22 23 22 23 30,000
2011/08/31 22 23 22 22 161,000
2011/08/30 23 23 22 22 61,000
2011/08/29 23 23 22 23 48,000
2011/08/26 22 23 22 22 215,000
2011/08/25 23 23 22 23 133,000
2011/08/24 22 23 22 22 56,000
2011/08/23 22 23 22 22 284,000
2011/08/22 22 23 22 22 235,000
2011/08/19 23 24 22 23 346,000
2011/08/18 23 24 23 23 299,000
2011/08/17 24 24 23 23 57,000
2011/08/16 24 24 23 23 213,000
2011/08/15 24 24 23 23 108,000
2011/08/12 24 24 23 24 280,000
2011/08/11 23 24 23 24 78,000
2011/08/10 23 24 23 23 271,000
2011/08/09 23 23 22 22 343,000
2011/08/08 23 24 23 23 379,000
2011/08/05 24 25 23 24 414,000
2011/08/04 24 25 24 24 141,000
2011/08/03 24 25 23 24 685,000
2011/08/02 24 25 24 24 658,000
2011/08/01 25 26 24 24 608,000
2011/07/29 26 26 24 24 1,038,000
2011/07/28 26 27 25 26 525,000
2011/07/27 26 27 25 26 415,000
2011/07/26 27 28 26 27 905,000
2011/07/25 28 29 26 27 1,368,000
2011/07/22 26 30 26 29 5,347,000
2011/07/21 26 29 25 26 7,267,000
2011/07/20 24 25 23 24 110,000
2011/07/19 24 25 23 25 502,000
2011/07/15 23 24 23 24 1,107,000
2011/07/14 23 24 23 23 199,000
2011/07/13 23 24 23 23 154,000
2011/07/12 23 24 22 24 449,000
2011/07/11 22 24 22 23 987,000
2011/07/08 22 23 22 22 123,000
2011/07/07 22 23 22 23 178,000
2011/07/06 22 22 21 22 127,000
2011/07/05 22 23 22 22 128,000
2011/07/04 22 23 22 22 127,000
2011/07/01 23 23 22 23 84,000
2011/06/30 22 23 22 23 142,000
2011/06/29 22 22 22 22 29,000
2011/06/28 22 23 22 22 67,000
2011/06/27 23 23 22 22 102,000
2011/06/24 22 23 21 23 131,000
2011/06/23 22 23 22 22 175,000
2011/06/22 21 22 21 22 115,000
2011/06/21 21 22 21 22 48,000
2011/06/20 21 21 20 21 375,000
2011/06/17 21 22 21 21 340,000
2011/06/16 23 23 21 21 582,000
2011/06/15 20 24 20 23 1,872,000
2011/06/14 20 21 20 20 107,000
2011/06/13 20 21 20 20 47,000
2011/06/10 20 21 20 20 277,000
2011/06/09 20 21 20 20 71,000
2011/06/08 20 20 20 20 40,000
2011/06/07 20 20 20 20 54,000
2011/06/06 21 21 20 20 74,000
2011/06/03 21 22 21 21 67,000
2011/06/02 21 22 21 21 63,000
2011/06/01 22 22 21 22 49,000
2011/05/31 21 22 21 22 179,000
2011/05/30 21 22 21 21 139,000
2011/05/27 21 22 21 21 111,000
2011/05/26 21 22 21 21 561,000
2011/05/25 21 22 21 21 290,000
2011/05/24 21 22 21 21 120,000
2011/05/23 21 22 21 21 186,000
2011/05/20 21 22 21 21 126,000
2011/05/19 21 22 21 21 67,000
2011/05/18 21 22 21 21 117,000
2011/05/17 22 22 21 21 211,000
2011/05/16 22 22 21 21 238,000
2011/05/13 21 22 21 21 203,000
2011/05/12 22 23 21 21 224,000
2011/05/11 22 23 22 22 63,000
2011/05/10 22 23 22 22 65,000
2011/05/09 23 23 22 22 45,000
2011/05/06 22 23 22 22 81,000
2011/05/02 22 23 22 22 331,000
2011/04/28 22 23 22 22 135,000
2011/04/27 22 23 22 22 153,000
2011/04/26 22 23 22 22 104,000
2011/04/25 22 23 22 22 109,000
2011/04/22 22 23 22 22 147,000
2011/04/21 22 23 22 22 178,000
2011/04/20 22 23 22 22 112,000
2011/04/19 24 24 22 22 603,000
2011/04/18 22 24 22 24 608,000
2011/04/15 22 23 22 22 160,000
2011/04/14 21 23 21 22 155,000
2011/04/13 21 23 21 21 129,000
2011/04/12 22 23 21 21 121,000
2011/04/11 22 23 22 22 184,000
2011/04/08 22 23 21 22 186,000
2011/04/07 22 22 21 22 232,000
2011/04/06 22 22 21 22 192,000
2011/04/05 23 23 21 21 727,000
2011/04/04 24 25 23 23 571,000
2011/04/01 24 24 23 23 321,000
2011/03/31 24 24 23 24 205,000
2011/03/30 24 24 23 24 306,000
2011/03/29 24 24 22 24 194,000
2011/03/28 22 24 22 24 719,000
2011/03/25 22 23 22 22 193,000
2011/03/24 22 23 22 22 153,000
2011/03/23 23 24 22 22 386,000
2011/03/22 23 23 22 22 227,000
2011/03/18 22 23 21 23 215,000
2011/03/17 20 22 19 21 392,000
2011/03/16 17 22 17 21 516,000
2011/03/15 21 21 17 19 749,000
2011/03/14 23 23 19 21 1,090,000
2011/03/11 25 26 25 25 303,000
2011/03/10 26 26 25 25 135,000
2011/03/09 26 27 26 26 141,000
2011/03/08 26 27 26 26 145,000
2011/03/07 26 27 26 26 129,000
2011/03/04 25 27 25 26 363,000
2011/03/03 25 26 25 26 21,000
2011/03/02 25 26 25 25 80,000
2011/03/01 25 26 25 26 135,000
2011/02/28 25 25 24 25 153,000
2011/02/25 25 26 24 24 351,000
2011/02/24 26 26 25 25 149,000
2011/02/23 27 27 25 26 366,000
2011/02/22 27 28 26 26 567,000
2011/02/21 26 27 26 27 478,000
2011/02/18 26 26 25 26 378,000
2011/02/17 26 26 25 26 215,000
2011/02/16 26 26 25 25 129,000
2011/02/15 25 26 25 26 139,000
2011/02/14 25 26 24 25 260,000
2011/02/10 25 25 24 25 215,000
2011/02/09 25 25 24 24 642,000
2011/02/08 24 26 24 25 701,000
2011/02/07 24 24 23 23 66,000
2011/02/04 24 24 23 24 120,000
2011/02/03 23 24 23 24 73,000
2011/02/02 23 24 23 23 122,000
2011/02/01 23 23 23 23 41,000
2011/01/31 23 24 23 23 32,000
2011/01/28 23 24 23 24 90,000
2011/01/27 24 25 23 24 120,000
2011/01/26 24 25 24 24 72,000
2011/01/25 23 25 23 24 131,000
2011/01/24 24 24 23 23 244,000
2011/01/21 24 25 24 24 273,000
2011/01/20 24 25 24 24 278,000
2011/01/19 24 25 24 25 182,000
2011/01/18 24 25 24 25 58,000
2011/01/17 25 25 24 24 140,000
2011/01/14 25 25 24 24 87,000
2011/01/13 24 25 24 24 124,000
2011/01/12 25 25 24 25 94,000
2011/01/11 24 25 24 24 193,000
2011/01/07 25 25 24 24 115,000
2011/01/06 25 25 24 24 231,000
2011/01/05 25 25 24 25 127,000
2011/01/04 25 25 24 25 149,000

このページの先頭へ