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 |
---|---|---|---|---|---|
2016/12/30 | 40 | 40 | 39 | 39 | 254,000 |
2016/12/29 | 40 | 40 | 39 | 40 | 264,000 |
2016/12/28 | 38 | 40 | 38 | 40 | 707,000 |
2016/12/27 | 39 | 39 | 38 | 39 | 323,000 |
2016/12/26 | 40 | 40 | 38 | 38 | 670,000 |
2016/12/22 | 40 | 40 | 39 | 40 | 337,000 |
2016/12/21 | 41 | 41 | 39 | 40 | 641,000 |
2016/12/20 | 40 | 41 | 39 | 41 | 383,000 |
2016/12/19 | 40 | 41 | 40 | 41 | 204,000 |
2016/12/16 | 40 | 41 | 40 | 41 | 230,000 |
2016/12/15 | 41 | 42 | 39 | 40 | 994,000 |
2016/12/14 | 41 | 42 | 40 | 42 | 404,000 |
2016/12/13 | 41 | 42 | 41 | 41 | 517,000 |
2016/12/12 | 40 | 42 | 40 | 41 | 385,000 |
2016/12/09 | 41 | 42 | 40 | 40 | 725,000 |
2016/12/08 | 41 | 42 | 41 | 41 | 353,000 |
2016/12/07 | 41 | 42 | 40 | 41 | 642,000 |
2016/12/06 | 41 | 42 | 40 | 42 | 527,000 |
2016/12/05 | 41 | 42 | 40 | 41 | 646,000 |
2016/12/02 | 42 | 43 | 39 | 41 | 2,529,000 |
2016/12/01 | 38 | 41 | 38 | 41 | 2,420,000 |
2016/11/30 | 38 | 38 | 36 | 37 | 803,000 |
2016/11/29 | 39 | 39 | 37 | 38 | 301,000 |
2016/11/28 | 37 | 39 | 37 | 39 | 680,000 |
2016/11/25 | 38 | 38 | 37 | 37 | 579,000 |
2016/11/24 | 37 | 38 | 37 | 38 | 511,000 |
2016/11/22 | 36 | 37 | 36 | 37 | 141,000 |
2016/11/21 | 36 | 37 | 36 | 36 | 231,000 |
2016/11/18 | 36 | 37 | 36 | 36 | 347,000 |
2016/11/17 | 36 | 37 | 35 | 36 | 309,000 |
2016/11/16 | 35 | 36 | 35 | 36 | 838,000 |
2016/11/15 | 36 | 36 | 35 | 35 | 460,000 |
2016/11/14 | 37 | 37 | 36 | 37 | 154,000 |
2016/11/11 | 37 | 38 | 36 | 37 | 344,000 |
2016/11/10 | 36 | 37 | 36 | 37 | 348,000 |
2016/11/09 | 36 | 36 | 34 | 35 | 1,058,000 |
2016/11/08 | 39 | 39 | 36 | 36 | 755,000 |
2016/11/07 | 38 | 40 | 38 | 39 | 428,000 |
2016/11/04 | 37 | 38 | 37 | 38 | 1,208,000 |
2016/11/02 | 35 | 37 | 35 | 36 | 1,178,000 |
2016/11/01 | 35 | 36 | 35 | 35 | 170,000 |
2016/10/31 | 35 | 36 | 35 | 35 | 121,000 |
2016/10/28 | 35 | 36 | 35 | 35 | 225,000 |
2016/10/27 | 35 | 36 | 35 | 35 | 40,000 |
2016/10/26 | 35 | 36 | 35 | 36 | 433,000 |
2016/10/25 | 35 | 36 | 34 | 36 | 364,000 |
2016/10/24 | 35 | 35 | 34 | 35 | 91,000 |
2016/10/21 | 35 | 35 | 34 | 35 | 225,000 |
2016/10/20 | 35 | 35 | 34 | 35 | 202,000 |
2016/10/19 | 35 | 35 | 35 | 35 | 61,000 |
2016/10/18 | 35 | 35 | 35 | 35 | 95,000 |
2016/10/17 | 35 | 35 | 34 | 35 | 105,000 |
2016/10/14 | 35 | 35 | 34 | 35 | 108,000 |
2016/10/13 | 34 | 36 | 34 | 34 | 335,000 |
2016/10/12 | 35 | 35 | 34 | 35 | 90,000 |
2016/10/11 | 35 | 35 | 34 | 34 | 346,000 |
2016/10/07 | 35 | 35 | 34 | 34 | 245,000 |
2016/10/06 | 35 | 35 | 34 | 35 | 195,000 |
2016/10/05 | 35 | 35 | 34 | 35 | 90,000 |
2016/10/04 | 34 | 35 | 34 | 35 | 54,000 |
2016/10/03 | 34 | 35 | 34 | 34 | 93,000 |
2016/09/30 | 34 | 36 | 34 | 34 | 505,000 |
2016/09/29 | 34 | 35 | 34 | 35 | 90,000 |
2016/09/28 | 34 | 35 | 33 | 34 | 145,000 |
2016/09/27 | 34 | 34 | 33 | 34 | 197,000 |
2016/09/26 | 34 | 35 | 33 | 35 | 561,000 |
2016/09/23 | 34 | 35 | 34 | 35 | 475,000 |
2016/09/21 | 34 | 35 | 34 | 35 | 127,000 |
2016/09/20 | 34 | 35 | 34 | 34 | 206,000 |
2016/09/16 | 34 | 35 | 34 | 34 | 134,000 |
2016/09/15 | 34 | 35 | 34 | 34 | 197,000 |
2016/09/14 | 35 | 35 | 34 | 34 | 38,000 |
2016/09/13 | 35 | 35 | 34 | 34 | 57,000 |
2016/09/12 | 35 | 35 | 34 | 35 | 447,000 |
2016/09/09 | 35 | 36 | 35 | 36 | 153,000 |
2016/09/08 | 36 | 36 | 35 | 35 | 127,000 |
2016/09/07 | 36 | 36 | 35 | 35 | 416,000 |
2016/09/06 | 35 | 36 | 35 | 36 | 109,000 |
2016/09/05 | 35 | 36 | 35 | 36 | 247,000 |
2016/09/02 | 35 | 36 | 34 | 35 | 189,000 |
2016/09/01 | 35 | 35 | 34 | 35 | 83,000 |
2016/08/31 | 35 | 35 | 34 | 34 | 180,000 |
2016/08/30 | 35 | 36 | 35 | 35 | 107,000 |
2016/08/29 | 35 | 36 | 34 | 35 | 126,000 |
2016/08/26 | 35 | 35 | 34 | 34 | 57,000 |
2016/08/25 | 35 | 35 | 34 | 35 | 58,000 |
2016/08/24 | 35 | 35 | 34 | 35 | 130,000 |
2016/08/23 | 34 | 35 | 34 | 34 | 296,000 |
2016/08/22 | 35 | 35 | 34 | 34 | 160,000 |
2016/08/19 | 35 | 36 | 35 | 35 | 198,000 |
2016/08/18 | 35 | 36 | 35 | 35 | 67,000 |
2016/08/17 | 35 | 36 | 34 | 36 | 231,000 |
2016/08/16 | 34 | 35 | 34 | 35 | 124,000 |
2016/08/15 | 35 | 36 | 34 | 34 | 106,000 |
2016/08/12 | 35 | 36 | 34 | 35 | 419,000 |
2016/08/10 | 36 | 37 | 35 | 35 | 458,000 |
2016/08/09 | 35 | 37 | 35 | 36 | 421,000 |
2016/08/08 | 35 | 36 | 35 | 35 | 252,000 |
2016/08/05 | 34 | 35 | 34 | 34 | 604,000 |
2016/08/04 | 34 | 35 | 34 | 34 | 71,000 |
2016/08/03 | 34 | 35 | 34 | 34 | 504,000 |
2016/08/02 | 35 | 35 | 34 | 35 | 125,000 |
2016/08/01 | 34 | 36 | 34 | 35 | 491,000 |
2016/07/29 | 35 | 35 | 34 | 35 | 54,000 |
2016/07/28 | 35 | 35 | 34 | 34 | 171,000 |
2016/07/27 | 35 | 36 | 35 | 35 | 118,000 |
2016/07/26 | 36 | 36 | 35 | 35 | 104,000 |
2016/07/25 | 35 | 36 | 35 | 36 | 181,000 |
2016/07/22 | 36 | 38 | 35 | 35 | 717,000 |
2016/07/21 | 34 | 39 | 34 | 36 | 2,476,000 |
2016/07/20 | 34 | 34 | 33 | 34 | 165,000 |
2016/07/19 | 34 | 35 | 34 | 34 | 256,000 |
2016/07/15 | 35 | 35 | 34 | 34 | 169,000 |
2016/07/14 | 34 | 35 | 34 | 34 | 170,000 |
2016/07/13 | 35 | 35 | 34 | 35 | 120,000 |
2016/07/12 | 34 | 35 | 33 | 35 | 208,000 |
2016/07/11 | 34 | 35 | 33 | 34 | 445,000 |
2016/07/08 | 34 | 35 | 34 | 34 | 145,000 |
2016/07/07 | 34 | 35 | 34 | 34 | 80,000 |
2016/07/06 | 35 | 35 | 34 | 35 | 186,000 |
2016/07/05 | 36 | 36 | 35 | 35 | 92,000 |
2016/07/04 | 35 | 36 | 35 | 36 | 96,000 |
2016/07/01 | 35 | 36 | 34 | 35 | 71,000 |
2016/06/30 | 35 | 35 | 34 | 35 | 187,000 |
2016/06/29 | 33 | 34 | 33 | 34 | 221,000 |
2016/06/28 | 33 | 33 | 32 | 33 | 301,000 |
2016/06/27 | 33 | 34 | 31 | 34 | 1,110,000 |
2016/06/24 | 36 | 37 | 33 | 34 | 595,000 |
2016/06/23 | 36 | 37 | 36 | 36 | 190,000 |
2016/06/22 | 36 | 37 | 36 | 36 | 129,000 |
2016/06/21 | 37 | 37 | 36 | 36 | 48,000 |
2016/06/20 | 36 | 37 | 35 | 37 | 117,000 |
2016/06/17 | 35 | 36 | 35 | 36 | 116,000 |
2016/06/16 | 37 | 37 | 35 | 35 | 395,000 |
2016/06/15 | 36 | 37 | 36 | 37 | 131,000 |
2016/06/14 | 37 | 38 | 36 | 36 | 333,000 |
2016/06/13 | 38 | 39 | 37 | 37 | 129,000 |
2016/06/10 | 39 | 39 | 37 | 39 | 200,000 |
2016/06/09 | 38 | 39 | 38 | 38 | 135,000 |
2016/06/08 | 39 | 39 | 38 | 38 | 62,000 |
2016/06/07 | 38 | 39 | 38 | 39 | 43,000 |
2016/06/06 | 38 | 39 | 38 | 38 | 123,000 |
2016/06/03 | 38 | 39 | 38 | 39 | 77,000 |
2016/06/02 | 38 | 39 | 38 | 38 | 167,000 |
2016/06/01 | 39 | 39 | 38 | 38 | 106,000 |
2016/05/31 | 38 | 40 | 38 | 38 | 174,000 |
2016/05/30 | 39 | 40 | 38 | 38 | 116,000 |
2016/05/27 | 39 | 40 | 38 | 39 | 85,000 |
2016/05/26 | 39 | 40 | 38 | 38 | 162,000 |
2016/05/25 | 39 | 39 | 38 | 39 | 52,000 |
2016/05/24 | 38 | 39 | 38 | 39 | 43,000 |
2016/05/23 | 39 | 39 | 38 | 38 | 48,000 |
2016/05/20 | 38 | 39 | 38 | 39 | 73,000 |
2016/05/19 | 39 | 39 | 38 | 39 | 217,000 |
2016/05/18 | 39 | 40 | 38 | 38 | 610,000 |
2016/05/17 | 40 | 40 | 39 | 39 | 362,000 |
2016/05/16 | 40 | 40 | 39 | 40 | 190,000 |
2016/05/13 | 41 | 41 | 40 | 40 | 120,000 |
2016/05/12 | 41 | 41 | 40 | 40 | 101,000 |
2016/05/11 | 41 | 41 | 40 | 41 | 118,000 |
2016/05/10 | 41 | 42 | 40 | 40 | 165,000 |
2016/05/09 | 40 | 41 | 40 | 41 | 198,000 |
2016/05/06 | 39 | 41 | 39 | 40 | 141,000 |
2016/05/02 | 39 | 40 | 39 | 39 | 138,000 |
2016/04/28 | 40 | 41 | 39 | 40 | 216,000 |
2016/04/27 | 39 | 41 | 39 | 40 | 391,000 |
2016/04/26 | 40 | 40 | 39 | 39 | 127,000 |
2016/04/25 | 40 | 41 | 39 | 39 | 310,000 |
2016/04/22 | 40 | 40 | 39 | 40 | 116,000 |
2016/04/21 | 40 | 41 | 39 | 40 | 224,000 |
2016/04/20 | 40 | 41 | 39 | 40 | 221,000 |
2016/04/19 | 40 | 40 | 39 | 40 | 55,000 |
2016/04/18 | 40 | 40 | 39 | 39 | 420,000 |
2016/04/15 | 40 | 40 | 39 | 40 | 185,000 |
2016/04/14 | 40 | 41 | 40 | 40 | 111,000 |
2016/04/13 | 41 | 41 | 39 | 40 | 728,000 |
2016/04/12 | 41 | 42 | 40 | 40 | 267,000 |
2016/04/11 | 41 | 42 | 40 | 41 | 178,000 |
2016/04/08 | 39 | 43 | 39 | 40 | 1,209,000 |
2016/04/07 | 40 | 41 | 39 | 39 | 228,000 |
2016/04/06 | 39 | 42 | 39 | 40 | 984,000 |
2016/04/05 | 39 | 39 | 38 | 38 | 146,000 |
2016/04/04 | 39 | 40 | 38 | 40 | 92,000 |
2016/04/01 | 40 | 40 | 38 | 38 | 219,000 |
2016/03/31 | 40 | 41 | 39 | 39 | 150,000 |
2016/03/30 | 40 | 40 | 39 | 40 | 61,000 |
2016/03/29 | 40 | 40 | 40 | 40 | 85,000 |
2016/03/28 | 40 | 41 | 39 | 41 | 128,000 |
2016/03/25 | 41 | 41 | 40 | 40 | 223,000 |
2016/03/24 | 40 | 41 | 40 | 40 | 65,000 |
2016/03/23 | 41 | 41 | 40 | 40 | 62,000 |
2016/03/22 | 41 | 42 | 40 | 41 | 279,000 |
2016/03/18 | 41 | 41 | 39 | 41 | 423,000 |
2016/03/17 | 39 | 43 | 39 | 41 | 1,613,000 |
2016/03/16 | 39 | 39 | 38 | 38 | 61,000 |
2016/03/15 | 39 | 39 | 38 | 39 | 53,000 |
2016/03/14 | 39 | 39 | 38 | 39 | 70,000 |
2016/03/11 | 38 | 39 | 37 | 39 | 340,000 |
2016/03/10 | 38 | 38 | 37 | 38 | 77,000 |
2016/03/09 | 37 | 38 | 37 | 37 | 47,000 |
2016/03/08 | 38 | 39 | 37 | 37 | 255,000 |
2016/03/07 | 39 | 39 | 38 | 38 | 280,000 |
2016/03/04 | 37 | 39 | 37 | 39 | 265,000 |
2016/03/03 | 37 | 38 | 37 | 37 | 75,000 |
2016/03/02 | 37 | 38 | 37 | 37 | 80,000 |
2016/03/01 | 37 | 37 | 36 | 37 | 41,000 |
2016/02/29 | 37 | 38 | 36 | 36 | 206,000 |
2016/02/26 | 37 | 38 | 37 | 37 | 116,000 |
2016/02/25 | 37 | 38 | 37 | 37 | 52,000 |
2016/02/24 | 37 | 38 | 37 | 37 | 98,000 |
2016/02/23 | 38 | 39 | 37 | 37 | 125,000 |
2016/02/22 | 38 | 38 | 37 | 38 | 96,000 |
2016/02/19 | 37 | 38 | 37 | 37 | 120,000 |
2016/02/18 | 38 | 38 | 37 | 37 | 125,000 |
2016/02/17 | 38 | 39 | 37 | 37 | 183,000 |
2016/02/16 | 37 | 39 | 37 | 38 | 212,000 |
2016/02/15 | 37 | 37 | 35 | 36 | 335,000 |
2016/02/12 | 37 | 37 | 35 | 35 | 418,000 |
2016/02/10 | 37 | 38 | 37 | 37 | 280,000 |
2016/02/09 | 38 | 39 | 37 | 37 | 248,000 |
2016/02/08 | 38 | 39 | 38 | 38 | 136,000 |
2016/02/05 | 40 | 40 | 38 | 38 | 355,000 |
2016/02/04 | 39 | 42 | 39 | 39 | 553,000 |
2016/02/03 | 38 | 40 | 38 | 40 | 339,000 |
2016/02/02 | 39 | 40 | 39 | 39 | 100,000 |
2016/02/01 | 39 | 40 | 39 | 40 | 118,000 |
2016/01/29 | 38 | 39 | 37 | 39 | 316,000 |
2016/01/28 | 38 | 39 | 37 | 39 | 59,000 |
2016/01/27 | 35 | 38 | 35 | 38 | 334,000 |
2016/01/26 | 35 | 36 | 35 | 35 | 117,000 |
2016/01/25 | 36 | 36 | 35 | 35 | 223,000 |
2016/01/22 | 34 | 36 | 34 | 35 | 451,000 |
2016/01/21 | 36 | 37 | 34 | 34 | 548,000 |
2016/01/20 | 38 | 38 | 36 | 36 | 487,000 |
2016/01/19 | 37 | 38 | 37 | 38 | 284,000 |
2016/01/18 | 38 | 38 | 37 | 37 | 130,000 |
2016/01/15 | 38 | 38 | 38 | 38 | 152,000 |
2016/01/14 | 38 | 39 | 37 | 38 | 342,000 |
2016/01/13 | 38 | 39 | 38 | 38 | 113,000 |
2016/01/12 | 39 | 39 | 38 | 38 | 334,000 |
2016/01/08 | 38 | 39 | 38 | 39 | 159,000 |
2016/01/07 | 39 | 39 | 38 | 38 | 154,000 |
2016/01/06 | 38 | 40 | 38 | 39 | 430,000 |
2016/01/05 | 38 | 39 | 38 | 38 | 164,000 |
2016/01/04 | 39 | 39 | 38 | 38 | 330,000 |