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
2014/12/30 47 48 46 47 263,000
2014/12/29 48 48 46 48 533,000
2014/12/26 46 48 46 48 464,000
2014/12/25 47 47 45 46 359,000
2014/12/24 46 47 45 47 541,000
2014/12/22 46 47 45 46 386,000
2014/12/19 47 47 46 46 483,000
2014/12/18 46 47 46 47 348,000
2014/12/17 46 47 46 46 374,000
2014/12/16 47 47 46 46 367,000
2014/12/15 48 49 47 47 832,000
2014/12/12 47 49 47 49 961,000
2014/12/11 47 48 47 47 431,000
2014/12/10 48 48 47 47 1,137,000
2014/12/09 50 51 48 48 1,265,000
2014/12/08 49 51 48 50 2,967,000
2014/12/05 48 49 47 49 840,000
2014/12/04 48 50 48 48 906,000
2014/12/03 47 49 47 47 920,000
2014/12/02 48 48 47 47 193,000
2014/12/01 47 48 46 47 504,000
2014/11/28 47 48 46 47 511,000
2014/11/27 47 47 46 47 431,000
2014/11/26 46 48 46 47 1,130,000
2014/11/25 45 47 45 47 723,000
2014/11/21 45 46 44 45 399,000
2014/11/20 45 46 44 45 1,583,000
2014/11/19 45 46 45 45 466,000
2014/11/18 45 46 44 45 1,029,000
2014/11/17 45 46 45 45 806,000
2014/11/14 46 47 45 45 592,000
2014/11/13 46 46 45 46 591,000
2014/11/12 46 47 46 46 203,000
2014/11/11 47 47 46 47 345,000
2014/11/10 47 47 46 46 280,000
2014/11/07 48 48 47 47 197,000
2014/11/06 48 49 47 48 1,423,000
2014/11/05 47 50 46 50 2,323,000
2014/11/04 48 49 46 47 1,183,000
2014/10/31 45 46 44 46 564,000
2014/10/30 45 45 44 44 283,000
2014/10/29 44 46 44 44 700,000
2014/10/28 45 45 43 44 1,225,000
2014/10/27 45 46 45 45 460,000
2014/10/24 45 46 45 46 277,000
2014/10/23 46 46 45 45 683,000
2014/10/22 47 48 46 47 357,000
2014/10/21 48 48 46 46 243,000
2014/10/20 46 48 46 48 414,000
2014/10/17 45 46 45 46 234,000
2014/10/16 46 47 45 45 685,000
2014/10/15 46 47 46 46 213,000
2014/10/14 47 47 46 46 443,000
2014/10/10 48 48 47 47 541,000
2014/10/09 50 50 48 48 1,017,000
2014/10/08 50 51 50 50 760,000
2014/10/07 51 52 50 50 826,000
2014/10/06 52 52 51 51 1,145,000
2014/10/03 51 52 50 51 1,586,000
2014/10/02 53 53 51 51 2,102,000
2014/10/01 51 55 51 55 3,582,000
2014/09/30 52 52 50 51 1,100,000
2014/09/29 52 54 51 51 1,412,000
2014/09/26 49 52 49 52 1,895,000
2014/09/25 49 50 48 50 1,131,000
2014/09/24 49 55 48 48 7,657,000
2014/09/22 47 50 47 49 1,224,000
2014/09/19 47 48 47 47 265,000
2014/09/18 47 48 47 48 587,000
2014/09/17 48 48 47 48 726,000
2014/09/16 48 49 48 48 414,000
2014/09/12 49 50 48 48 914,000
2014/09/11 50 50 49 49 339,000
2014/09/10 49 50 48 50 707,000
2014/09/09 49 50 49 49 305,000
2014/09/08 49 50 49 49 201,000
2014/09/05 51 51 49 49 1,371,000
2014/09/04 51 52 50 51 536,000
2014/09/03 51 52 50 51 1,288,000
2014/09/02 52 52 50 51 1,380,000
2014/09/01 50 53 50 53 3,482,000
2014/08/29 49 50 48 49 700,000
2014/08/28 47 49 47 49 664,000
2014/08/27 47 48 47 47 186,000
2014/08/26 47 48 47 47 344,000
2014/08/25 48 48 47 47 648,000
2014/08/22 49 50 48 48 633,000
2014/08/21 50 50 49 49 785,000
2014/08/20 50 51 49 49 651,000
2014/08/19 50 51 49 50 847,000
2014/08/18 51 52 49 49 1,753,000
2014/08/15 47 52 46 50 6,486,000
2014/08/14 48 48 46 47 1,281,000
2014/08/13 49 49 47 48 1,805,000
2014/08/12 45 50 45 49 3,365,000
2014/08/11 45 45 44 44 529,000
2014/08/08 45 46 44 45 1,345,000
2014/08/07 48 49 46 46 1,551,000
2014/08/06 48 49 46 48 2,409,000
2014/08/05 45 48 45 45 1,468,000
2014/08/04 43 45 43 45 665,000
2014/08/01 44 44 43 43 181,000
2014/07/31 45 45 44 44 389,000
2014/07/30 44 47 43 45 1,409,000
2014/07/29 44 44 43 44 110,000
2014/07/28 43 45 43 44 748,000
2014/07/25 43 44 43 43 282,000
2014/07/24 43 43 42 43 618,000
2014/07/23 43 44 43 43 108,000
2014/07/22 43 44 43 44 74,000
2014/07/18 44 44 43 43 250,000
2014/07/17 44 45 44 45 446,000
2014/07/16 44 45 44 44 88,000
2014/07/15 44 44 44 44 53,000
2014/07/14 44 45 44 44 281,000
2014/07/11 44 45 44 44 114,000
2014/07/10 46 46 44 45 429,000
2014/07/09 44 46 43 46 1,416,000
2014/07/08 43 45 43 44 540,000
2014/07/07 44 44 43 44 85,000
2014/07/04 43 44 43 43 115,000
2014/07/03 43 44 43 43 146,000
2014/07/02 43 44 43 43 127,000
2014/07/01 44 44 43 43 107,000
2014/06/30 44 44 43 44 120,000
2014/06/27 43 44 43 43 150,000
2014/06/26 43 44 43 44 70,000
2014/06/25 44 44 43 43 717,000
2014/06/24 44 45 44 44 197,000
2014/06/23 45 45 44 44 106,000
2014/06/20 45 45 44 44 408,000
2014/06/19 45 45 44 45 195,000
2014/06/18 45 46 44 45 914,000
2014/06/17 44 44 43 44 481,000
2014/06/16 45 45 43 43 251,000
2014/06/13 44 45 43 44 356,000
2014/06/12 44 44 43 44 41,000
2014/06/11 44 44 43 43 198,000
2014/06/10 44 44 43 44 142,000
2014/06/09 43 44 43 43 313,000
2014/06/06 42 43 42 43 381,000
2014/06/05 43 43 42 42 207,000
2014/06/04 43 43 42 42 325,000
2014/06/03 43 45 43 43 874,000
2014/06/02 42 43 42 42 609,000
2014/05/30 43 43 41 41 316,000
2014/05/29 42 43 42 42 154,000
2014/05/28 43 43 41 42 456,000
2014/05/27 42 43 42 42 111,000
2014/05/26 41 43 41 43 262,000
2014/05/23 42 42 41 41 320,000
2014/05/22 41 42 40 42 226,000
2014/05/21 41 42 40 41 905,000
2014/05/20 42 43 42 42 147,000
2014/05/19 44 44 42 42 342,000
2014/05/16 44 45 43 44 227,000
2014/05/15 44 45 44 44 266,000
2014/05/14 45 45 44 44 335,000
2014/05/13 44 45 44 45 423,000
2014/05/12 44 45 44 44 298,000
2014/05/09 45 45 44 44 91,000
2014/05/08 45 45 44 44 347,000
2014/05/07 45 46 45 45 277,000
2014/05/02 45 46 45 46 47,000
2014/05/01 45 46 45 46 273,000
2014/04/30 45 46 45 45 326,000
2014/04/28 45 46 45 45 174,000
2014/04/25 46 47 45 45 232,000
2014/04/24 46 47 45 46 100,000
2014/04/23 46 47 45 46 106,000
2014/04/22 46 47 45 45 102,000
2014/04/21 46 47 46 46 184,000
2014/04/18 46 47 45 46 290,000
2014/04/17 46 47 45 46 451,000
2014/04/16 44 46 44 45 257,000
2014/04/15 45 46 45 45 221,000
2014/04/14 45 46 45 45 153,000
2014/04/11 44 46 44 44 534,000
2014/04/10 46 46 45 45 396,000
2014/04/09 45 47 45 45 324,000
2014/04/08 47 47 46 46 293,000
2014/04/07 48 48 46 47 356,000
2014/04/04 48 49 48 48 318,000
2014/04/03 48 49 47 47 375,000
2014/04/02 49 49 48 49 240,000
2014/04/01 47 49 47 48 642,000
2014/03/31 48 48 46 47 242,000
2014/03/28 47 48 46 48 376,000
2014/03/27 46 47 45 47 148,000
2014/03/26 46 47 45 46 277,000
2014/03/25 47 47 45 47 249,000
2014/03/24 44 47 44 46 687,000
2014/03/20 45 46 44 44 368,000
2014/03/19 46 46 44 45 613,000
2014/03/18 45 46 45 45 360,000
2014/03/17 46 46 45 45 922,000
2014/03/14 47 47 46 46 809,000
2014/03/13 47 48 47 47 378,000
2014/03/12 48 48 47 48 318,000
2014/03/11 49 49 47 49 182,000
2014/03/10 49 49 47 48 266,000
2014/03/07 49 49 47 48 276,000
2014/03/06 48 49 48 48 174,000
2014/03/05 49 49 47 48 377,000
2014/03/04 46 48 46 48 805,000
2014/03/03 48 48 47 47 303,000
2014/02/28 48 48 47 47 302,000
2014/02/27 49 49 48 48 340,000
2014/02/26 48 50 48 49 246,000
2014/02/25 49 50 48 48 283,000
2014/02/24 48 50 48 48 247,000
2014/02/21 49 51 48 49 2,118,000
2014/02/20 48 49 47 48 208,000
2014/02/19 49 49 48 48 269,000
2014/02/18 48 49 47 49 332,000
2014/02/17 47 47 46 47 241,000
2014/02/14 49 49 45 47 2,085,000
2014/02/13 51 51 49 50 677,000
2014/02/12 50 52 50 51 1,191,000
2014/02/10 49 50 48 50 721,000
2014/02/07 49 49 47 48 594,000
2014/02/06 46 48 46 48 572,000
2014/02/05 46 48 43 46 2,421,000
2014/02/04 46 47 45 45 2,262,000
2014/02/03 52 52 50 50 882,000
2014/01/31 54 54 52 52 1,001,000
2014/01/30 54 54 53 53 414,000
2014/01/29 55 55 54 54 155,000
2014/01/28 54 55 53 53 636,000
2014/01/27 54 54 53 53 938,000
2014/01/24 55 57 55 55 1,239,000
2014/01/23 57 57 55 55 1,297,000
2014/01/22 56 57 55 57 2,107,000
2014/01/21 57 58 55 55 1,677,000
2014/01/20 55 58 55 57 1,945,000
2014/01/17 55 56 54 55 736,000
2014/01/16 54 56 53 55 1,319,000
2014/01/15 54 54 53 53 893,000
2014/01/14 54 54 52 53 1,967,000
2014/01/10 54 55 54 54 546,000
2014/01/09 55 55 54 54 585,000
2014/01/08 54 55 53 55 846,000
2014/01/07 55 56 52 53 2,451,000
2014/01/06 55 57 54 55 2,273,000

このページの先頭へ