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
2013/12/30 56 56 55 55 517,000
2013/12/27 56 56 54 56 995,000
2013/12/26 53 56 52 56 1,256,000
2013/12/25 51 54 51 52 1,813,000
2013/12/24 53 53 51 51 1,430,000
2013/12/20 54 55 53 53 560,000
2013/12/19 55 55 53 54 1,392,000
2013/12/18 54 55 54 54 312,000
2013/12/17 53 55 53 54 1,588,000
2013/12/16 54 55 53 53 1,424,000
2013/12/13 56 56 54 54 1,599,000
2013/12/12 56 58 56 56 1,520,000
2013/12/11 56 57 55 56 2,116,000
2013/12/10 59 59 56 56 1,795,000
2013/12/09 61 61 58 59 2,933,000
2013/12/06 65 67 60 62 7,155,000
2013/12/05 59 65 58 63 10,308,000
2013/12/04 60 61 58 60 3,031,000
2013/12/03 59 63 58 60 5,289,000
2013/12/02 59 59 58 59 1,663,000
2013/11/29 57 60 56 59 4,629,000
2013/11/28 56 57 55 56 1,075,000
2013/11/27 56 57 55 56 1,216,000
2013/11/26 57 57 55 56 2,815,000
2013/11/25 59 59 55 57 5,179,000
2013/11/22 54 63 53 59 13,651,000
2013/11/21 55 56 52 53 4,997,000
2013/11/20 55 55 53 55 1,446,000
2013/11/19 55 56 54 54 2,129,000
2013/11/18 56 58 55 55 6,724,000
2013/11/15 58 60 55 56 10,271,000
2013/11/14 55 72 54 59 56,126,000
2013/11/13 51 57 51 51 7,783,000
2013/11/12 50 51 49 51 567,000
2013/11/11 49 51 49 49 618,000
2013/11/08 48 49 48 48 398,000
2013/11/07 49 50 48 48 535,000
2013/11/06 49 50 49 49 612,000
2013/11/05 50 51 49 49 722,000
2013/11/01 52 53 50 50 1,092,000
2013/10/31 53 54 51 53 1,088,000
2013/10/30 53 54 52 53 626,000
2013/10/29 53 54 53 54 502,000
2013/10/28 54 54 52 52 1,090,000
2013/10/25 54 55 53 53 1,100,000
2013/10/24 54 55 52 53 1,601,000
2013/10/23 54 55 52 52 1,086,000
2013/10/22 54 55 53 53 560,000
2013/10/21 53 55 53 55 1,344,000
2013/10/18 53 54 52 52 1,086,000
2013/10/17 54 59 51 52 5,188,000
2013/10/16 53 54 52 53 486,000
2013/10/15 54 55 53 53 1,125,000
2013/10/11 54 55 52 54 1,228,000
2013/10/10 52 55 51 52 1,377,000
2013/10/09 49 51 49 51 737,000
2013/10/08 49 51 48 51 1,602,000
2013/10/07 50 51 49 49 1,016,000
2013/10/04 51 52 50 50 748,000
2013/10/03 51 53 51 52 591,000
2013/10/02 53 54 51 52 2,203,000
2013/10/01 53 58 52 54 4,394,000
2013/09/30 53 54 52 52 1,015,000
2013/09/27 55 56 53 54 1,087,000
2013/09/26 53 56 52 55 1,005,000
2013/09/25 55 56 52 54 3,169,000
2013/09/24 56 58 55 57 2,084,000
2013/09/20 59 60 56 58 3,450,000
2013/09/19 54 58 53 58 5,103,000
2013/09/18 54 55 51 54 2,580,000
2013/09/17 55 56 53 53 2,740,000
2013/09/13 50 55 50 53 5,675,000
2013/09/12 48 49 47 49 1,048,000
2013/09/11 54 55 47 48 4,894,000
2013/09/10 42 58 41 54 9,867,000
2013/09/09 41 44 40 42 2,011,000
2013/09/06 39 39 38 38 507,000
2013/09/05 40 40 38 38 526,000
2013/09/04 38 40 37 40 786,000
2013/09/03 37 38 37 37 412,000
2013/09/02 36 38 35 37 700,000
2013/08/30 38 39 36 36 1,103,000
2013/08/29 38 38 37 37 365,000
2013/08/28 40 40 38 38 727,000
2013/08/27 38 40 38 40 1,383,000
2013/08/26 37 38 36 37 967,000
2013/08/23 38 38 37 37 235,000
2013/08/22 37 38 37 37 89,000
2013/08/21 38 38 37 37 93,000
2013/08/20 38 39 38 38 186,000
2013/08/19 38 39 38 38 432,000
2013/08/16 38 38 38 38 220,000
2013/08/15 39 40 37 38 1,043,000
2013/08/14 38 40 37 39 1,262,000
2013/08/13 40 40 37 37 4,721,000
2013/08/12 42 43 39 42 1,302,000
2013/08/09 42 43 41 41 448,000
2013/08/08 42 43 42 42 154,000
2013/08/07 43 43 42 42 187,000
2013/08/06 43 43 42 43 268,000
2013/08/05 44 44 42 43 371,000
2013/08/02 42 43 42 43 366,000
2013/08/01 41 42 41 41 355,000
2013/07/31 43 44 41 41 325,000
2013/07/30 44 44 41 43 475,000
2013/07/29 43 44 39 42 1,438,000
2013/07/26 44 45 43 43 403,000
2013/07/25 47 47 45 45 407,000
2013/07/24 46 47 45 46 227,000
2013/07/23 46 46 45 45 135,000
2013/07/22 45 47 43 46 892,000
2013/07/19 47 48 45 45 698,000
2013/07/18 46 47 46 46 411,000
2013/07/17 48 48 46 46 454,000
2013/07/16 49 49 47 48 601,000
2013/07/12 48 48 47 47 791,000
2013/07/11 48 48 46 47 1,107,000
2013/07/10 46 50 46 48 2,901,000
2013/07/09 46 46 44 45 1,207,000
2013/07/08 44 47 44 46 2,657,000
2013/07/05 44 44 42 42 1,763,000
2013/07/04 40 49 39 44 4,891,000
2013/07/03 41 42 39 40 616,000
2013/07/02 41 42 40 41 425,000
2013/07/01 40 41 40 40 249,000
2013/06/28 39 41 36 40 1,347,000
2013/06/27 39 39 34 38 935,000
2013/06/26 40 41 38 39 383,000
2013/06/25 41 41 38 38 1,007,000
2013/06/24 41 43 41 41 237,000
2013/06/21 41 42 41 41 775,000
2013/06/20 42 43 42 42 136,000
2013/06/19 43 44 42 42 508,000
2013/06/18 44 44 41 42 682,000
2013/06/17 42 44 42 43 383,000
2013/06/14 45 45 42 42 910,000
2013/06/13 44 45 43 44 474,000
2013/06/12 44 46 44 45 488,000
2013/06/11 47 47 45 45 768,000
2013/06/10 44 46 43 46 1,229,000
2013/06/07 39 41 36 41 2,724,000
2013/06/06 49 49 42 43 2,676,000
2013/06/05 55 57 49 50 2,716,000
2013/06/04 55 59 51 54 4,427,000
2013/06/03 49 52 48 50 1,706,000
2013/05/31 49 49 48 48 323,000
2013/05/30 50 50 48 48 612,000
2013/05/29 51 51 49 51 942,000
2013/05/28 47 50 47 50 957,000
2013/05/27 49 49 48 48 470,000
2013/05/24 52 52 48 49 2,453,000
2013/05/23 55 56 51 51 2,091,000
2013/05/22 54 58 53 56 3,077,000
2013/05/21 55 55 52 52 1,452,000
2013/05/20 56 57 54 54 2,069,000
2013/05/17 53 56 52 55 1,249,000
2013/05/16 55 56 51 54 2,295,000
2013/05/15 59 61 54 56 4,976,000
2013/05/14 61 62 55 55 4,361,000
2013/05/13 62 63 60 61 1,654,000
2013/05/10 62 62 60 60 1,307,000
2013/05/09 61 63 60 60 1,849,000
2013/05/08 62 64 59 59 5,505,000
2013/05/07 57 60 56 59 4,168,000
2013/05/02 57 58 55 55 2,434,000
2013/05/01 56 57 54 57 3,568,000
2013/04/30 60 60 53 54 11,568,000
2013/04/26 51 66 51 62 34,113,000
2013/04/25 50 50 48 49 956,000
2013/04/24 50 51 47 49 3,158,000
2013/04/23 52 54 48 50 4,302,000
2013/04/22 48 51 48 51 5,859,000
2013/04/19 44 46 44 46 2,217,000
2013/04/18 42 44 41 44 1,376,000
2013/04/17 42 43 41 42 877,000
2013/04/16 41 42 40 41 1,175,000
2013/04/15 43 44 42 42 1,294,000
2013/04/12 44 45 43 44 1,748,000
2013/04/11 47 48 44 44 3,134,000
2013/04/10 46 48 43 46 4,676,000
2013/04/09 58 58 46 49 13,395,000
2013/04/08 38 46 37 46 8,676,000
2013/04/05 36 38 35 36 2,036,000
2013/04/04 36 36 34 36 674,000
2013/04/03 34 36 33 36 1,959,000
2013/04/02 34 34 32 32 1,296,000
2013/04/01 34 38 34 34 3,156,000
2013/03/29 33 34 32 33 1,178,000
2013/03/28 33 34 33 33 591,000
2013/03/27 35 35 33 33 1,323,000
2013/03/26 35 36 35 35 417,000
2013/03/25 36 37 35 35 603,000
2013/03/22 36 37 36 36 280,000
2013/03/21 36 37 36 36 266,000
2013/03/19 36 37 36 36 530,000
2013/03/18 36 37 36 36 542,000
2013/03/15 38 38 36 36 490,000
2013/03/14 37 38 36 37 674,000
2013/03/13 37 37 36 36 360,000
2013/03/12 37 38 36 37 497,000
2013/03/11 38 38 36 36 1,281,000
2013/03/08 37 37 36 37 544,000
2013/03/07 38 38 36 37 1,180,000
2013/03/06 37 38 37 38 1,545,000
2013/03/05 35 39 35 36 3,633,000
2013/03/04 34 35 34 34 778,000
2013/03/01 34 35 33 33 688,000
2013/02/28 34 35 33 34 533,000
2013/02/27 35 35 33 34 449,000
2013/02/26 34 36 34 34 692,000
2013/02/25 34 36 33 35 1,415,000
2013/02/22 34 34 32 33 1,529,000
2013/02/21 35 35 34 34 936,000
2013/02/20 34 36 33 35 4,486,000
2013/02/19 31 32 30 31 394,000
2013/02/18 29 32 29 31 1,158,000
2013/02/15 31 31 28 29 1,635,000
2013/02/14 34 34 29 31 3,182,000
2013/02/13 34 34 31 34 3,700,000
2013/02/12 38 39 36 37 1,465,000
2013/02/08 37 40 37 37 1,513,000
2013/02/07 35 42 35 38 9,134,000
2013/02/06 36 36 33 35 3,418,000
2013/02/05 39 39 36 37 2,467,000
2013/02/04 39 40 38 38 2,024,000
2013/02/01 40 41 38 38 2,344,000
2013/01/31 38 44 37 41 6,450,000
2013/01/30 42 43 37 38 9,068,000
2013/01/29 47 51 42 42 19,097,000
2013/01/28 34 49 34 49 57,669,000
2013/01/25 24 38 24 27 34,817,000
2013/01/24 23 25 23 23 545,000
2013/01/23 25 25 23 24 1,823,000
2013/01/22 23 25 23 25 1,309,000
2013/01/21 22 24 22 23 1,163,000
2013/01/18 23 24 21 21 1,266,000
2013/01/17 23 24 23 23 584,000
2013/01/16 25 25 23 23 749,000
2013/01/15 24 25 24 25 449,000
2013/01/11 24 25 23 24 1,123,000
2013/01/10 22 24 22 24 1,116,000
2013/01/09 22 23 21 22 507,000
2013/01/08 22 23 21 22 761,000
2013/01/07 21 22 20 21 494,000
2013/01/04 21 21 20 20 240,000

このページの先頭へ