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 |
---|---|---|---|---|---|
2012/12/28 | 20 | 21 | 19 | 20 | 449,000 |
2012/12/27 | 19 | 20 | 19 | 20 | 653,000 |
2012/12/26 | 19 | 20 | 19 | 19 | 229,000 |
2012/12/25 | 20 | 20 | 19 | 19 | 291,000 |
2012/12/21 | 20 | 20 | 19 | 19 | 691,000 |
2012/12/20 | 20 | 20 | 19 | 20 | 333,000 |
2012/12/19 | 19 | 20 | 19 | 20 | 153,000 |
2012/12/18 | 19 | 20 | 19 | 19 | 137,000 |
2012/12/17 | 20 | 20 | 19 | 19 | 93,000 |
2012/12/14 | 18 | 20 | 18 | 20 | 343,000 |
2012/12/13 | 19 | 20 | 19 | 19 | 611,000 |
2012/12/12 | 20 | 20 | 19 | 19 | 125,000 |
2012/12/11 | 20 | 20 | 19 | 20 | 67,000 |
2012/12/10 | 19 | 20 | 19 | 19 | 143,000 |
2012/12/07 | 20 | 20 | 18 | 20 | 936,000 |
2012/12/06 | 19 | 20 | 19 | 20 | 164,000 |
2012/12/05 | 18 | 19 | 18 | 19 | 366,000 |
2012/12/04 | 18 | 19 | 18 | 18 | 72,000 |
2012/12/03 | 18 | 19 | 18 | 19 | 124,000 |
2012/11/30 | 17 | 19 | 17 | 18 | 546,000 |
2012/11/29 | 19 | 19 | 17 | 17 | 423,000 |
2012/11/28 | 19 | 19 | 18 | 18 | 205,000 |
2012/11/27 | 18 | 19 | 18 | 19 | 425,000 |
2012/11/26 | 19 | 19 | 18 | 19 | 95,000 |
2012/11/22 | 18 | 20 | 18 | 18 | 1,281,000 |
2012/11/21 | 16 | 19 | 16 | 18 | 1,806,000 |
2012/11/20 | 16 | 17 | 16 | 16 | 81,000 |
2012/11/19 | 17 | 17 | 16 | 16 | 192,000 |
2012/11/16 | 16 | 17 | 16 | 17 | 92,000 |
2012/11/15 | 16 | 17 | 16 | 16 | 49,000 |
2012/11/14 | 16 | 16 | 15 | 16 | 208,000 |
2012/11/13 | 16 | 16 | 16 | 16 | 449,000 |
2012/11/12 | 16 | 17 | 16 | 16 | 66,000 |
2012/11/09 | 16 | 17 | 16 | 16 | 82,000 |
2012/11/08 | 16 | 17 | 16 | 16 | 164,000 |
2012/11/07 | 16 | 17 | 16 | 17 | 28,000 |
2012/11/06 | 17 | 17 | 16 | 16 | 58,000 |
2012/11/05 | 16 | 17 | 16 | 16 | 48,000 |
2012/11/02 | 17 | 17 | 16 | 17 | 41,000 |
2012/11/01 | 16 | 17 | 16 | 16 | 27,000 |
2012/10/31 | 16 | 17 | 16 | 16 | 86,000 |
2012/10/30 | 16 | 17 | 16 | 16 | 245,000 |
2012/10/29 | 16 | 17 | 16 | 16 | 183,000 |
2012/10/26 | 17 | 17 | 16 | 16 | 31,000 |
2012/10/25 | 16 | 17 | 16 | 16 | 60,000 |
2012/10/24 | 16 | 17 | 16 | 16 | 128,000 |
2012/10/23 | 17 | 17 | 16 | 16 | 66,000 |
2012/10/22 | 17 | 17 | 16 | 16 | 131,000 |
2012/10/19 | 16 | 17 | 16 | 17 | 89,000 |
2012/10/18 | 17 | 17 | 16 | 16 | 89,000 |
2012/10/17 | 17 | 17 | 16 | 17 | 76,000 |
2012/10/16 | 16 | 17 | 16 | 16 | 260,000 |
2012/10/15 | 16 | 17 | 16 | 16 | 115,000 |
2012/10/12 | 16 | 17 | 16 | 16 | 121,000 |
2012/10/11 | 16 | 17 | 16 | 16 | 61,000 |
2012/10/10 | 16 | 17 | 16 | 16 | 405,000 |
2012/10/09 | 17 | 17 | 16 | 16 | 143,000 |
2012/10/05 | 16 | 17 | 16 | 16 | 114,000 |
2012/10/04 | 16 | 17 | 16 | 16 | 187,000 |
2012/10/03 | 17 | 17 | 16 | 16 | 294,000 |
2012/10/02 | 17 | 17 | 16 | 17 | 1,391,000 |
2012/10/01 | 17 | 18 | 17 | 17 | 44,000 |
2012/09/28 | 17 | 18 | 17 | 17 | 70,000 |
2012/09/27 | 18 | 18 | 17 | 18 | 63,000 |
2012/09/26 | 18 | 18 | 17 | 18 | 110,000 |
2012/09/25 | 18 | 18 | 17 | 18 | 116,000 |
2012/09/24 | 18 | 18 | 17 | 18 | 90,000 |
2012/09/21 | 18 | 19 | 17 | 18 | 160,000 |
2012/09/20 | 18 | 19 | 18 | 18 | 129,000 |
2012/09/19 | 18 | 19 | 17 | 19 | 153,000 |
2012/09/18 | 19 | 19 | 17 | 18 | 518,000 |
2012/09/14 | 18 | 19 | 18 | 19 | 201,000 |
2012/09/13 | 18 | 19 | 18 | 18 | 25,000 |
2012/09/12 | 19 | 19 | 18 | 19 | 26,000 |
2012/09/11 | 18 | 19 | 18 | 19 | 44,000 |
2012/09/10 | 18 | 19 | 18 | 18 | 157,000 |
2012/09/07 | 18 | 19 | 18 | 18 | 34,000 |
2012/09/06 | 18 | 19 | 18 | 18 | 120,000 |
2012/09/05 | 19 | 19 | 18 | 18 | 567,000 |
2012/09/04 | 19 | 20 | 18 | 19 | 746,000 |
2012/09/03 | 19 | 20 | 19 | 19 | 283,000 |
2012/08/31 | 19 | 20 | 19 | 19 | 91,000 |
2012/08/30 | 19 | 20 | 19 | 19 | 45,000 |
2012/08/29 | 19 | 20 | 19 | 20 | 110,000 |
2012/08/28 | 20 | 20 | 19 | 20 | 74,000 |
2012/08/27 | 19 | 20 | 19 | 19 | 168,000 |
2012/08/24 | 20 | 20 | 19 | 20 | 129,000 |
2012/08/23 | 19 | 20 | 19 | 20 | 18,000 |
2012/08/22 | 20 | 20 | 19 | 20 | 39,000 |
2012/08/21 | 19 | 20 | 19 | 20 | 88,000 |
2012/08/20 | 20 | 20 | 19 | 20 | 111,000 |
2012/08/17 | 20 | 20 | 19 | 20 | 71,000 |
2012/08/16 | 20 | 20 | 19 | 20 | 190,000 |
2012/08/15 | 20 | 20 | 19 | 19 | 145,000 |
2012/08/14 | 19 | 20 | 19 | 20 | 66,000 |
2012/08/13 | 19 | 20 | 19 | 20 | 119,000 |
2012/08/10 | 20 | 20 | 19 | 20 | 40,000 |
2012/08/09 | 19 | 20 | 19 | 20 | 60,000 |
2012/08/08 | 20 | 20 | 19 | 20 | 91,000 |
2012/08/07 | 19 | 20 | 19 | 19 | 102,000 |
2012/08/06 | 19 | 20 | 19 | 19 | 30,000 |
2012/08/03 | 19 | 20 | 19 | 20 | 25,000 |
2012/08/02 | 20 | 20 | 19 | 20 | 123,000 |
2012/08/01 | 20 | 20 | 19 | 19 | 202,000 |
2012/07/31 | 19 | 20 | 19 | 19 | 34,000 |
2012/07/30 | 20 | 20 | 19 | 20 | 118,000 |
2012/07/27 | 19 | 20 | 19 | 19 | 64,000 |
2012/07/26 | 19 | 20 | 19 | 20 | 108,000 |
2012/07/25 | 20 | 20 | 19 | 19 | 115,000 |
2012/07/24 | 19 | 20 | 19 | 19 | 75,000 |
2012/07/23 | 20 | 20 | 19 | 19 | 150,000 |
2012/07/20 | 20 | 20 | 19 | 19 | 141,000 |
2012/07/19 | 20 | 20 | 20 | 20 | 315,000 |
2012/07/18 | 20 | 21 | 20 | 20 | 325,000 |
2012/07/17 | 21 | 21 | 20 | 20 | 79,000 |
2012/07/13 | 20 | 21 | 20 | 21 | 81,000 |
2012/07/12 | 20 | 21 | 20 | 20 | 58,000 |
2012/07/11 | 20 | 21 | 20 | 20 | 100,000 |
2012/07/10 | 21 | 21 | 20 | 21 | 207,000 |
2012/07/09 | 20 | 21 | 20 | 20 | 40,000 |
2012/07/06 | 21 | 21 | 20 | 20 | 154,000 |
2012/07/05 | 20 | 21 | 20 | 20 | 305,000 |
2012/07/04 | 22 | 22 | 20 | 20 | 1,028,000 |
2012/07/03 | 21 | 22 | 21 | 22 | 83,000 |
2012/07/02 | 21 | 22 | 21 | 21 | 86,000 |
2012/06/29 | 21 | 22 | 21 | 22 | 111,000 |
2012/06/28 | 21 | 22 | 21 | 21 | 213,000 |
2012/06/27 | 21 | 22 | 21 | 21 | 102,000 |
2012/06/26 | 21 | 22 | 21 | 21 | 554,000 |
2012/06/25 | 22 | 23 | 21 | 21 | 213,000 |
2012/06/22 | 22 | 23 | 21 | 22 | 150,000 |
2012/06/21 | 21 | 23 | 21 | 23 | 352,000 |
2012/06/20 | 20 | 22 | 20 | 21 | 578,000 |
2012/06/19 | 21 | 21 | 20 | 20 | 154,000 |
2012/06/18 | 21 | 21 | 20 | 20 | 202,000 |
2012/06/15 | 20 | 21 | 20 | 20 | 104,000 |
2012/06/14 | 20 | 21 | 20 | 20 | 64,000 |
2012/06/13 | 21 | 21 | 20 | 20 | 74,000 |
2012/06/12 | 20 | 21 | 20 | 21 | 134,000 |
2012/06/11 | 21 | 21 | 20 | 20 | 175,000 |
2012/06/08 | 21 | 21 | 20 | 21 | 142,000 |
2012/06/07 | 20 | 21 | 20 | 21 | 134,000 |
2012/06/06 | 21 | 21 | 20 | 20 | 345,000 |
2012/06/05 | 21 | 21 | 20 | 20 | 139,000 |
2012/06/04 | 21 | 21 | 20 | 21 | 296,000 |
2012/06/01 | 22 | 23 | 22 | 22 | 162,000 |
2012/05/31 | 23 | 24 | 22 | 23 | 500,000 |
2012/05/30 | 22 | 23 | 21 | 23 | 476,000 |
2012/05/29 | 22 | 22 | 21 | 21 | 268,000 |
2012/05/28 | 21 | 22 | 21 | 21 | 359,000 |
2012/05/25 | 20 | 21 | 20 | 20 | 37,000 |
2012/05/24 | 20 | 21 | 20 | 21 | 291,000 |
2012/05/23 | 21 | 21 | 20 | 20 | 91,000 |
2012/05/22 | 20 | 22 | 20 | 21 | 201,000 |
2012/05/21 | 20 | 20 | 19 | 20 | 239,000 |
2012/05/18 | 20 | 20 | 19 | 20 | 268,000 |
2012/05/17 | 20 | 20 | 19 | 19 | 178,000 |
2012/05/16 | 20 | 21 | 20 | 20 | 198,000 |
2012/05/15 | 21 | 21 | 20 | 20 | 569,000 |
2012/05/14 | 20 | 21 | 20 | 20 | 218,000 |
2012/05/11 | 21 | 22 | 20 | 20 | 226,000 |
2012/05/10 | 21 | 22 | 21 | 21 | 203,000 |
2012/05/09 | 22 | 22 | 21 | 21 | 378,000 |
2012/05/08 | 22 | 23 | 22 | 22 | 89,000 |
2012/05/07 | 22 | 23 | 22 | 22 | 190,000 |
2012/05/02 | 23 | 23 | 22 | 22 | 162,000 |
2012/05/01 | 23 | 23 | 22 | 22 | 110,000 |
2012/04/27 | 23 | 23 | 22 | 23 | 91,000 |
2012/04/26 | 22 | 23 | 22 | 23 | 42,000 |
2012/04/25 | 23 | 23 | 22 | 23 | 47,000 |
2012/04/24 | 23 | 23 | 22 | 23 | 93,000 |
2012/04/23 | 23 | 24 | 23 | 23 | 117,000 |
2012/04/20 | 23 | 23 | 23 | 23 | 77,000 |
2012/04/19 | 24 | 24 | 23 | 23 | 71,000 |
2012/04/18 | 24 | 24 | 23 | 24 | 136,000 |
2012/04/17 | 23 | 24 | 23 | 23 | 57,000 |
2012/04/16 | 23 | 24 | 23 | 23 | 202,000 |
2012/04/13 | 23 | 24 | 23 | 23 | 139,000 |
2012/04/12 | 23 | 23 | 22 | 22 | 100,000 |
2012/04/11 | 23 | 23 | 22 | 22 | 96,000 |
2012/04/10 | 22 | 23 | 22 | 22 | 123,000 |
2012/04/09 | 23 | 24 | 23 | 23 | 638,000 |
2012/04/06 | 23 | 24 | 23 | 23 | 141,000 |
2012/04/05 | 23 | 24 | 23 | 23 | 78,000 |
2012/04/04 | 23 | 24 | 23 | 23 | 113,000 |
2012/04/03 | 24 | 24 | 23 | 23 | 373,000 |
2012/04/02 | 24 | 25 | 23 | 24 | 277,000 |
2012/03/30 | 24 | 25 | 23 | 23 | 366,000 |
2012/03/29 | 24 | 25 | 24 | 24 | 93,000 |
2012/03/28 | 25 | 25 | 24 | 24 | 142,000 |
2012/03/27 | 24 | 25 | 24 | 25 | 261,000 |
2012/03/26 | 25 | 27 | 23 | 24 | 3,917,000 |
2012/03/23 | 24 | 24 | 23 | 24 | 140,000 |
2012/03/22 | 24 | 25 | 24 | 24 | 189,000 |
2012/03/21 | 24 | 25 | 24 | 24 | 431,000 |
2012/03/19 | 25 | 25 | 24 | 25 | 92,000 |
2012/03/16 | 25 | 25 | 24 | 24 | 175,000 |
2012/03/15 | 24 | 25 | 24 | 24 | 279,000 |
2012/03/14 | 24 | 25 | 24 | 24 | 711,000 |
2012/03/13 | 23 | 24 | 23 | 23 | 129,000 |
2012/03/12 | 23 | 24 | 23 | 23 | 157,000 |
2012/03/09 | 23 | 24 | 22 | 23 | 275,000 |
2012/03/08 | 22 | 24 | 22 | 23 | 347,000 |
2012/03/07 | 23 | 23 | 22 | 23 | 554,000 |
2012/03/06 | 24 | 24 | 23 | 23 | 137,000 |
2012/03/05 | 23 | 24 | 23 | 23 | 172,000 |
2012/03/02 | 23 | 24 | 23 | 23 | 268,000 |
2012/03/01 | 25 | 25 | 23 | 23 | 834,000 |
2012/02/29 | 24 | 25 | 23 | 25 | 646,000 |
2012/02/28 | 24 | 25 | 23 | 23 | 675,000 |
2012/02/27 | 24 | 25 | 23 | 24 | 1,176,000 |
2012/02/24 | 23 | 24 | 22 | 23 | 607,000 |
2012/02/23 | 23 | 23 | 22 | 23 | 131,000 |
2012/02/22 | 22 | 23 | 22 | 23 | 95,000 |
2012/02/21 | 23 | 24 | 22 | 22 | 325,000 |
2012/02/20 | 23 | 24 | 22 | 23 | 337,000 |
2012/02/17 | 23 | 23 | 22 | 23 | 344,000 |
2012/02/16 | 23 | 24 | 22 | 24 | 192,000 |
2012/02/15 | 23 | 23 | 22 | 23 | 155,000 |
2012/02/14 | 23 | 24 | 22 | 23 | 1,131,000 |
2012/02/13 | 23 | 24 | 22 | 23 | 823,000 |
2012/02/10 | 22 | 23 | 21 | 22 | 198,000 |
2012/02/09 | 23 | 23 | 21 | 22 | 750,000 |
2012/02/08 | 22 | 23 | 22 | 23 | 515,000 |
2012/02/07 | 21 | 22 | 21 | 21 | 247,000 |
2012/02/06 | 21 | 22 | 21 | 21 | 59,000 |
2012/02/03 | 22 | 22 | 21 | 22 | 131,000 |
2012/02/02 | 21 | 22 | 21 | 21 | 336,000 |
2012/02/01 | 21 | 21 | 20 | 21 | 128,000 |
2012/01/31 | 21 | 22 | 20 | 21 | 146,000 |
2012/01/30 | 21 | 22 | 21 | 21 | 145,000 |
2012/01/27 | 21 | 22 | 20 | 21 | 925,000 |
2012/01/26 | 22 | 22 | 21 | 22 | 418,000 |
2012/01/25 | 22 | 22 | 21 | 22 | 402,000 |
2012/01/24 | 21 | 24 | 21 | 22 | 1,887,000 |
2012/01/23 | 22 | 22 | 21 | 21 | 156,000 |
2012/01/20 | 20 | 22 | 20 | 22 | 1,330,000 |
2012/01/19 | 20 | 20 | 20 | 20 | 414,000 |
2012/01/18 | 20 | 21 | 20 | 20 | 276,000 |
2012/01/17 | 20 | 20 | 19 | 20 | 163,000 |
2012/01/16 | 20 | 21 | 19 | 20 | 152,000 |
2012/01/13 | 20 | 21 | 19 | 21 | 117,000 |
2012/01/12 | 20 | 20 | 19 | 20 | 189,000 |
2012/01/11 | 20 | 21 | 20 | 20 | 559,000 |
2012/01/10 | 19 | 20 | 19 | 20 | 37,000 |
2012/01/06 | 19 | 20 | 19 | 19 | 51,000 |
2012/01/05 | 20 | 20 | 19 | 19 | 65,000 |
2012/01/04 | 19 | 20 | 19 | 20 | 52,000 |