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
2018/12/28 25 25 24 25 318,400
2018/12/27 25 26 25 25 299,100
2018/12/26 23 25 23 24 744,900
2018/12/25 25 25 23 23 1,499,800
2018/12/21 26 27 25 26 1,353,400
2018/12/20 27 28 26 26 1,176,000
2018/12/19 27 28 27 27 452,000
2018/12/18 28 28 27 27 629,700
2018/12/17 28 29 27 28 508,900
2018/12/14 28 28 27 27 991,800
2018/12/13 28 29 28 28 859,300
2018/12/12 28 29 27 27 842,500
2018/12/11 29 29 28 28 339,700
2018/12/10 28 29 28 28 312,900
2018/12/07 29 30 28 29 1,187,800
2018/12/06 30 30 29 29 512,000
2018/12/05 30 31 29 30 1,012,700
2018/12/04 31 31 30 31 430,900
2018/12/03 30 31 30 31 717,600
2018/11/30 30 31 29 30 1,238,200
2018/11/29 31 32 30 30 1,165,900
2018/11/28 31 34 30 31 5,051,300
2018/11/27 36 36 31 31 5,764,600
2018/11/26 28 41 28 35 16,628,200
2018/11/22 27 28 27 27 262,300
2018/11/21 28 28 27 28 141,800
2018/11/20 27 28 27 28 311,600
2018/11/19 28 28 27 28 512,100
2018/11/16 27 28 27 27 450,000
2018/11/15 28 28 27 27 510,500
2018/11/14 28 29 27 27 972,800
2018/11/13 28 29 28 28 734,300
2018/11/12 29 29 28 28 808,800
2018/11/09 29 29 28 29 130,600
2018/11/08 29 29 28 29 410,300
2018/11/07 28 29 28 29 319,500
2018/11/06 29 29 28 28 376,800
2018/11/05 29 29 28 29 154,300
2018/11/02 28 29 28 29 186,500
2018/11/01 28 29 28 28 356,100
2018/10/31 29 29 28 29 474,700
2018/10/30 28 29 28 29 208,600
2018/10/29 28 29 27 28 1,405,000
2018/10/26 30 30 28 28 1,422,600
2018/10/25 30 31 29 29 1,193,000
2018/10/24 30 31 30 30 403,300
2018/10/23 30 31 30 31 372,700
2018/10/22 31 31 30 30 519,900
2018/10/19 31 31 30 31 383,400
2018/10/18 31 31 30 30 346,600
2018/10/17 31 31 30 31 518,500
2018/10/16 31 32 30 31 819,000
2018/10/15 31 32 30 31 691,200
2018/10/12 30 31 30 30 366,100
2018/10/11 32 32 29 31 2,724,600
2018/10/10 32 33 32 32 446,200
2018/10/09 32 33 32 32 489,600
2018/10/05 33 34 32 33 1,036,700
2018/10/04 33 34 33 33 306,800
2018/10/03 34 34 33 33 373,500
2018/10/02 34 34 33 34 422,600
2018/10/01 34 35 33 33 822,100
2018/09/28 34 35 33 34 602,800
2018/09/27 34 34 33 34 307,700
2018/09/26 34 34 33 33 391,100
2018/09/25 33 34 33 34 399,000
2018/09/21 33 34 33 33 353,800
2018/09/20 34 35 33 34 743,700
2018/09/19 34 35 33 34 673,900
2018/09/18 35 35 34 34 361,600
2018/09/14 34 35 34 35 285,400
2018/09/13 35 35 34 34 221,300
2018/09/12 35 35 34 35 448,400
2018/09/11 33 35 33 35 551,400
2018/09/10 34 34 33 33 382,500
2018/09/07 33 35 33 34 195,700
2018/09/06 34 34 33 34 450,100
2018/09/05 33 34 33 34 503,400
2018/09/04 33 36 33 33 2,182,900
2018/09/03 33 34 32 34 401,700
2018/08/31 33 34 32 32 296,300
2018/08/30 32 34 32 34 513,400
2018/08/29 32 33 31 32 614,800
2018/08/28 31 33 31 32 1,414,400
2018/08/27 30 31 30 30 122,100
2018/08/24 30 31 30 30 143,700
2018/08/23 30 31 30 30 178,800
2018/08/22 30 31 30 30 314,900
2018/08/21 30 31 30 30 402,000
2018/08/20 31 31 30 30 97,500
2018/08/17 31 31 30 31 243,100
2018/08/16 31 31 30 30 429,400
2018/08/15 31 32 31 31 120,700
2018/08/14 31 32 31 31 130,300
2018/08/13 31 32 31 31 284,500
2018/08/10 31 32 31 31 113,900
2018/08/09 31 32 31 31 174,300
2018/08/08 31 32 31 31 138,100
2018/08/07 32 32 31 31 635,400
2018/08/06 32 33 32 32 169,000
2018/08/03 32 33 32 32 284,500
2018/08/02 32 33 32 32 264,500
2018/08/01 33 33 32 32 204,500
2018/07/31 32 33 32 32 251,000
2018/07/30 32 33 32 32 325,000
2018/07/27 32 33 32 33 165,000
2018/07/26 32 33 32 32 371,000
2018/07/25 32 33 32 32 498,000
2018/07/24 33 33 32 33 185,000
2018/07/23 33 33 32 32 168,000
2018/07/20 32 33 32 32 213,000
2018/07/19 32 33 32 32 160,000
2018/07/18 32 33 32 33 1,739,000
2018/07/17 33 33 32 32 239,000
2018/07/13 32 33 32 32 234,000
2018/07/12 33 33 32 33 105,000
2018/07/11 32 33 32 32 190,000
2018/07/10 33 33 32 33 1,589,000
2018/07/09 33 34 33 33 307,000
2018/07/06 33 34 33 33 255,000
2018/07/05 33 34 33 33 294,000
2018/07/04 33 34 33 34 197,000
2018/07/03 34 34 33 33 410,000
2018/07/02 34 35 33 33 848,000
2018/06/29 34 34 33 33 407,000
2018/06/28 34 34 33 33 406,000
2018/06/27 34 34 33 34 66,000
2018/06/26 33 34 33 33 301,000
2018/06/25 34 34 33 33 127,000
2018/06/22 33 34 33 34 324,000
2018/06/21 33 34 33 33 364,000
2018/06/20 33 34 33 33 555,000
2018/06/19 33 34 33 33 352,000
2018/06/18 34 34 33 33 691,000
2018/06/15 34 35 34 34 190,000
2018/06/14 34 36 34 34 3,501,000
2018/06/13 33 34 33 34 369,000
2018/06/12 34 34 33 34 119,000
2018/06/11 34 34 33 33 279,000
2018/06/08 34 34 33 34 269,000
2018/06/07 34 34 33 33 170,000
2018/06/06 33 34 33 33 172,000
2018/06/05 34 34 33 34 1,319,000
2018/06/04 34 35 34 34 398,000
2018/06/01 34 35 34 34 242,000
2018/05/31 34 35 34 34 458,000
2018/05/30 34 35 34 34 418,000
2018/05/29 34 35 34 34 233,000
2018/05/28 34 35 34 34 248,000
2018/05/25 34 35 34 34 475,000
2018/05/24 35 35 34 35 178,000
2018/05/23 35 35 34 35 238,000
2018/05/22 35 35 34 35 319,000
2018/05/21 35 35 34 35 228,000
2018/05/18 35 35 34 34 1,737,000
2018/05/17 35 36 35 35 513,000
2018/05/16 36 36 35 35 442,000
2018/05/15 35 36 35 35 526,000
2018/05/14 35 36 35 36 105,000
2018/05/11 36 36 35 36 459,000
2018/05/10 36 36 35 36 158,000
2018/05/09 35 36 35 35 107,000
2018/05/08 35 36 35 35 190,000
2018/05/07 35 36 35 35 100,000
2018/05/02 36 36 35 36 121,000
2018/05/01 35 36 35 36 117,000
2018/04/27 36 36 35 35 1,838,000
2018/04/26 36 36 35 36 242,000
2018/04/25 36 36 35 36 443,000
2018/04/24 36 37 35 36 956,000
2018/04/23 35 36 35 36 115,000
2018/04/20 36 36 35 36 150,000
2018/04/19 36 36 35 36 162,000
2018/04/18 36 36 35 36 272,000
2018/04/17 35 36 35 36 209,000
2018/04/16 36 36 35 36 319,000
2018/04/13 36 36 36 36 188,000
2018/04/12 36 37 35 36 590,000
2018/04/11 36 37 36 36 312,000
2018/04/10 36 37 36 36 166,000
2018/04/09 36 37 36 36 204,000
2018/04/06 37 37 36 36 188,000
2018/04/05 36 37 36 37 188,000
2018/04/04 36 37 36 36 170,000
2018/04/03 37 37 36 36 259,000
2018/04/02 36 37 36 37 375,000
2018/03/30 36 37 35 36 1,646,000
2018/03/29 36 36 35 35 254,000
2018/03/28 35 36 34 36 563,000
2018/03/27 35 36 35 35 371,000
2018/03/26 35 35 34 35 1,767,000
2018/03/23 35 36 35 35 1,046,000
2018/03/22 36 36 35 36 313,000
2018/03/20 36 37 35 36 2,001,000
2018/03/19 37 37 36 37 907,000
2018/03/16 37 37 36 36 469,000
2018/03/15 36 37 36 36 385,000
2018/03/14 37 37 36 37 677,000
2018/03/13 36 37 35 37 1,658,000
2018/03/12 36 36 35 35 426,000
2018/03/09 36 36 35 35 246,000
2018/03/08 35 36 35 35 365,000
2018/03/07 36 37 34 35 4,736,000
2018/03/06 36 37 35 36 1,662,000
2018/03/05 36 37 35 35 1,670,000
2018/03/02 37 37 36 37 886,000
2018/03/01 37 38 37 37 524,000
2018/02/28 38 38 37 37 1,011,000
2018/02/27 38 39 37 38 967,000
2018/02/26 37 39 36 38 2,234,000
2018/02/23 36 37 36 36 653,000
2018/02/22 36 37 36 36 615,000
2018/02/21 36 38 36 37 2,481,000
2018/02/20 36 36 35 36 277,000
2018/02/19 36 37 35 36 1,632,000
2018/02/16 36 36 35 35 524,000
2018/02/15 36 36 35 36 688,000
2018/02/14 36 36 35 36 2,436,000
2018/02/13 37 38 35 35 3,067,000
2018/02/09 36 37 35 36 3,091,000
2018/02/08 38 39 36 39 3,478,000
2018/02/07 36 39 36 37 7,983,000
2018/02/06 37 37 35 35 4,068,000
2018/02/05 38 39 38 38 1,584,000
2018/02/02 39 41 39 39 4,728,000
2018/02/01 39 40 38 39 2,533,000
2018/01/31 39 40 39 39 1,955,000
2018/01/30 39 41 39 39 6,562,000
2018/01/29 40 43 39 39 9,212,000
2018/01/26 40 43 39 39 8,334,000
2018/01/25 40 41 38 40 7,248,000
2018/01/24 42 43 40 40 8,397,000
2018/01/23 43 43 41 42 6,190,000
2018/01/22 45 46 42 43 5,794,000
2018/01/19 51 54 43 45 21,086,000
2018/01/18 36 57 36 53 57,818,000
2018/01/17 36 36 35 36 859,000
2018/01/16 36 37 35 36 1,073,000
2018/01/15 37 37 36 36 782,000
2018/01/12 35 38 35 36 1,941,000
2018/01/11 35 36 35 36 271,000
2018/01/10 35 36 35 35 612,000
2018/01/09 34 35 34 34 793,000
2018/01/05 34 35 34 34 174,000
2018/01/04 34 35 34 34 292,000

このページの先頭へ