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
2017/12/29 35 35 34 34 367,000
2017/12/28 34 35 34 34 228,000
2017/12/27 34 35 34 34 465,000
2017/12/26 34 35 34 34 567,000
2017/12/25 34 35 33 35 1,604,000
2017/12/22 35 35 34 35 618,000
2017/12/21 35 35 34 35 144,000
2017/12/20 35 35 34 35 383,000
2017/12/19 35 36 35 35 352,000
2017/12/18 35 36 34 35 454,000
2017/12/15 35 35 34 35 211,000
2017/12/14 35 36 34 35 433,000
2017/12/13 35 35 34 35 390,000
2017/12/12 34 35 34 34 145,000
2017/12/11 35 35 34 35 224,000
2017/12/08 35 35 34 35 301,000
2017/12/07 35 35 34 35 277,000
2017/12/06 36 36 35 35 230,000
2017/12/05 36 36 35 35 113,000
2017/12/04 35 36 35 35 137,000
2017/12/01 35 36 34 36 260,000
2017/11/30 35 36 34 35 387,000
2017/11/29 35 35 34 35 278,000
2017/11/28 35 35 34 34 208,000
2017/11/27 35 35 34 35 164,000
2017/11/24 35 35 34 35 135,000
2017/11/22 35 35 34 34 131,000
2017/11/21 35 35 34 34 367,000
2017/11/20 35 35 34 35 148,000
2017/11/17 35 35 34 34 136,000
2017/11/16 35 35 34 34 215,000
2017/11/15 35 35 34 34 199,000
2017/11/14 35 36 34 35 2,345,000
2017/11/13 35 36 35 35 306,000
2017/11/10 35 36 35 35 321,000
2017/11/09 36 37 35 35 1,021,000
2017/11/08 36 36 35 36 592,000
2017/11/07 35 36 35 36 124,000
2017/11/06 35 36 35 36 416,000
2017/11/02 35 36 35 35 224,000
2017/11/01 35 36 35 36 141,000
2017/10/31 36 36 35 36 144,000
2017/10/30 35 36 34 36 498,000
2017/10/27 35 35 34 34 840,000
2017/10/26 35 36 35 35 322,000
2017/10/25 35 36 35 35 245,000
2017/10/24 35 35 35 35 308,000
2017/10/23 35 36 35 35 191,000
2017/10/20 35 36 35 35 327,000
2017/10/19 35 36 35 35 246,000
2017/10/18 36 36 35 35 190,000
2017/10/17 35 36 35 36 222,000
2017/10/16 36 36 35 36 197,000
2017/10/13 36 36 35 36 91,000
2017/10/12 36 36 35 36 72,000
2017/10/11 36 36 35 36 142,000
2017/10/10 36 36 35 35 91,000
2017/10/06 36 36 35 36 135,000
2017/10/05 35 36 35 35 130,000
2017/10/04 35 36 35 35 157,000
2017/10/03 35 36 35 35 79,000
2017/10/02 35 36 35 35 117,000
2017/09/29 35 36 35 35 83,000
2017/09/28 35 36 35 35 175,000
2017/09/27 35 36 34 35 428,000
2017/09/26 35 35 34 35 165,000
2017/09/25 35 35 34 35 184,000
2017/09/22 35 35 34 35 148,000
2017/09/21 35 36 34 35 280,000
2017/09/20 35 35 35 35 161,000
2017/09/19 35 36 34 35 411,000
2017/09/15 35 35 34 35 323,000
2017/09/14 35 36 35 35 122,000
2017/09/13 35 36 35 36 152,000
2017/09/12 35 36 34 36 241,000
2017/09/11 35 35 34 35 50,000
2017/09/08 35 35 34 34 193,000
2017/09/07 35 35 34 35 214,000
2017/09/06 35 35 34 35 178,000
2017/09/05 35 35 34 35 294,000
2017/09/04 35 36 35 36 338,000
2017/09/01 34 36 34 35 330,000
2017/08/31 34 35 34 35 186,000
2017/08/30 34 35 34 35 102,000
2017/08/29 35 35 34 35 51,000
2017/08/28 35 35 34 34 97,000
2017/08/25 35 35 34 35 69,000
2017/08/24 35 35 34 34 172,000
2017/08/23 35 35 34 35 98,000
2017/08/22 36 36 34 35 420,000
2017/08/21 36 36 35 35 107,000
2017/08/18 36 36 35 35 118,000
2017/08/17 36 36 35 36 89,000
2017/08/16 36 36 35 35 98,000
2017/08/15 36 36 35 35 88,000
2017/08/14 35 36 35 35 301,000
2017/08/10 35 36 35 35 230,000
2017/08/09 36 36 35 35 571,000
2017/08/08 36 36 35 36 64,000
2017/08/07 36 36 35 36 109,000
2017/08/04 36 36 35 36 85,000
2017/08/03 36 36 35 36 597,000
2017/08/02 36 37 36 36 251,000
2017/08/01 36 37 36 36 80,000
2017/07/31 36 37 36 36 119,000
2017/07/28 37 37 36 37 195,000
2017/07/27 37 37 36 37 171,000
2017/07/26 36 37 36 36 58,000
2017/07/25 37 37 36 36 101,000
2017/07/24 36 37 36 36 104,000
2017/07/21 37 37 36 37 138,000
2017/07/20 37 37 36 37 137,000
2017/07/19 36 37 36 36 191,000
2017/07/18 37 37 36 37 396,000
2017/07/14 37 37 36 37 442,000
2017/07/13 37 38 36 38 599,000
2017/07/12 37 37 36 37 266,000
2017/07/11 37 37 36 37 388,000
2017/07/10 37 37 36 36 360,000
2017/07/07 36 37 36 36 303,000
2017/07/06 37 37 36 37 92,000
2017/07/05 37 37 36 36 198,000
2017/07/04 37 37 36 36 1,319,000
2017/07/03 36 38 35 37 1,131,000
2017/06/30 37 37 35 35 766,000
2017/06/29 36 37 35 37 588,000
2017/06/28 36 36 35 36 82,000
2017/06/27 36 36 35 36 127,000
2017/06/26 36 36 35 35 175,000
2017/06/23 35 36 35 35 226,000
2017/06/22 35 36 35 35 208,000
2017/06/21 36 36 35 35 298,000
2017/06/20 36 38 35 36 2,553,000
2017/06/19 35 35 34 35 521,000
2017/06/16 35 35 34 35 275,000
2017/06/15 35 35 34 34 538,000
2017/06/14 36 36 35 35 431,000
2017/06/13 35 36 34 36 320,000
2017/06/12 35 35 34 35 221,000
2017/06/09 35 35 34 35 334,000
2017/06/08 35 35 34 35 373,000
2017/06/07 34 35 34 35 205,000
2017/06/06 34 35 34 34 140,000
2017/06/05 35 36 34 35 421,000
2017/06/02 35 35 34 35 488,000
2017/06/01 35 36 34 35 1,644,000
2017/05/31 35 35 34 35 109,000
2017/05/30 35 35 34 35 80,000
2017/05/29 35 35 34 35 72,000
2017/05/26 34 35 34 35 157,000
2017/05/25 35 35 34 35 107,000
2017/05/24 35 35 34 35 442,000
2017/05/23 35 35 34 34 269,000
2017/05/22 35 35 34 35 579,000
2017/05/19 35 35 34 35 73,000
2017/05/18 34 35 34 34 151,000
2017/05/17 35 35 34 35 228,000
2017/05/16 35 35 34 35 626,000
2017/05/15 35 35 34 34 88,000
2017/05/12 35 35 34 35 302,000
2017/05/11 35 36 35 36 498,000
2017/05/10 35 36 34 36 293,000
2017/05/09 35 36 34 36 348,000
2017/05/08 35 36 34 36 645,000
2017/05/02 35 35 34 35 200,000
2017/05/01 35 35 34 35 64,000
2017/04/28 35 36 34 34 444,000
2017/04/27 35 36 35 36 556,000
2017/04/26 34 35 33 35 867,000
2017/04/25 34 34 33 34 348,000
2017/04/24 34 34 33 34 733,000
2017/04/21 34 34 33 33 167,000
2017/04/20 34 34 33 34 178,000
2017/04/19 34 35 33 33 546,000
2017/04/18 33 35 33 34 509,000
2017/04/17 33 34 33 33 592,000
2017/04/14 34 34 33 33 608,000
2017/04/13 34 34 33 34 181,000
2017/04/12 34 34 33 34 320,000
2017/04/11 35 35 33 35 1,078,000
2017/04/10 34 35 34 35 242,000
2017/04/07 35 36 34 34 1,055,000
2017/04/06 36 37 35 36 454,000
2017/04/05 36 36 35 35 87,000
2017/04/04 36 37 35 36 434,000
2017/04/03 36 37 36 36 299,000
2017/03/31 37 37 36 36 133,000
2017/03/30 37 37 36 36 107,000
2017/03/29 37 37 36 37 96,000
2017/03/28 37 37 36 37 191,000
2017/03/27 37 37 36 37 268,000
2017/03/24 37 38 37 38 201,000
2017/03/23 37 38 36 37 358,000
2017/03/22 37 37 36 37 364,000
2017/03/21 37 38 37 37 145,000
2017/03/17 37 38 37 37 282,000
2017/03/16 37 38 37 38 181,000
2017/03/15 37 38 37 37 123,000
2017/03/14 38 38 37 37 331,000
2017/03/13 38 39 38 38 579,000
2017/03/10 38 39 38 39 174,000
2017/03/09 39 39 38 39 74,000
2017/03/08 39 39 38 39 254,000
2017/03/07 39 40 39 39 126,000
2017/03/06 39 40 38 39 563,000
2017/03/03 39 39 38 39 156,000
2017/03/02 39 39 38 39 401,000
2017/03/01 38 40 37 39 1,444,000
2017/02/28 37 38 37 37 128,000
2017/02/27 36 38 36 37 342,000
2017/02/24 36 37 36 37 191,000
2017/02/23 36 37 36 36 52,000
2017/02/22 36 37 36 36 567,000
2017/02/21 37 37 36 37 139,000
2017/02/20 36 37 36 37 133,000
2017/02/17 37 37 36 36 104,000
2017/02/16 37 38 36 36 381,000
2017/02/15 36 37 36 37 666,000
2017/02/14 35 36 35 36 341,000
2017/02/13 37 37 35 35 1,524,000
2017/02/10 38 38 37 37 127,000
2017/02/09 37 38 37 38 85,000
2017/02/08 37 38 37 37 185,000
2017/02/07 38 38 37 37 191,000
2017/02/06 37 38 37 37 207,000
2017/02/03 37 38 37 38 318,000
2017/02/02 37 38 37 37 451,000
2017/02/01 38 38 37 37 404,000
2017/01/31 38 39 38 38 326,000
2017/01/30 38 39 38 38 149,000
2017/01/27 38 39 38 39 110,000
2017/01/26 39 39 38 38 287,000
2017/01/25 38 39 38 39 121,000
2017/01/24 38 39 38 38 136,000
2017/01/23 39 39 38 38 85,000
2017/01/20 39 39 38 39 265,000
2017/01/19 39 40 38 39 530,000
2017/01/18 39 39 38 38 89,000
2017/01/17 39 39 38 39 322,000
2017/01/16 39 40 39 39 260,000
2017/01/13 40 40 39 40 185,000
2017/01/12 39 40 38 39 607,000
2017/01/11 39 40 38 38 334,000
2017/01/10 40 40 38 40 663,000
2017/01/06 40 40 39 40 121,000
2017/01/05 40 40 39 39 129,000
2017/01/04 40 40 39 40 130,000

このページの先頭へ