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
2020/12/30 23 23 22 23 287,900
2020/12/29 22 23 22 22 1,043,100
2020/12/28 23 23 22 22 660,300
2020/12/25 23 24 22 22 1,176,500
2020/12/24 24 24 23 23 270,400
2020/12/23 24 25 23 23 731,800
2020/12/22 24 25 24 24 350,800
2020/12/21 24 25 24 25 205,000
2020/12/18 24 25 24 24 223,700
2020/12/17 24 25 24 25 101,800
2020/12/16 25 25 24 25 159,200
2020/12/15 25 26 24 24 379,200
2020/12/14 26 26 25 25 190,300
2020/12/11 25 26 25 25 173,100
2020/12/10 25 26 25 25 335,500
2020/12/09 25 26 24 26 670,400
2020/12/08 26 26 25 26 155,100
2020/12/07 26 26 25 26 132,400
2020/12/04 26 26 25 26 308,600
2020/12/03 25 26 25 26 496,000
2020/12/02 24 25 24 25 342,500
2020/12/01 25 25 24 25 278,800
2020/11/30 25 26 24 24 676,300
2020/11/27 25 26 25 25 194,900
2020/11/26 25 26 25 26 272,400
2020/11/25 25 26 25 25 200,200
2020/11/24 25 26 25 25 441,000
2020/11/20 25 26 25 26 138,700
2020/11/19 25 26 25 25 219,700
2020/11/18 26 27 25 26 415,200
2020/11/17 26 27 25 26 305,700
2020/11/16 26 26 25 26 271,900
2020/11/13 26 27 25 25 432,800
2020/11/12 27 27 26 26 235,700
2020/11/11 27 27 26 26 353,400
2020/11/10 28 28 26 26 567,700
2020/11/09 26 27 26 27 236,400
2020/11/06 25 27 25 27 603,700
2020/11/05 26 26 25 26 225,300
2020/11/04 25 26 25 26 121,800
2020/11/02 25 26 25 25 481,600
2020/10/30 26 26 25 25 171,000
2020/10/29 25 26 25 25 354,200
2020/10/28 26 27 25 25 1,084,900
2020/10/27 27 27 26 27 403,700
2020/10/26 27 27 26 27 141,000
2020/10/23 27 27 26 27 241,400
2020/10/22 27 27 26 26 268,900
2020/10/21 27 27 26 27 423,900
2020/10/20 27 28 26 27 677,900
2020/10/19 26 28 26 27 1,125,800
2020/10/16 27 27 26 26 899,500
2020/10/15 28 28 27 27 442,900
2020/10/14 28 28 27 27 213,800
2020/10/13 28 28 27 27 170,300
2020/10/12 28 28 27 27 290,900
2020/10/09 27 28 27 27 227,700
2020/10/08 28 28 27 28 426,400
2020/10/07 28 29 27 27 1,182,300
2020/10/06 28 29 28 28 123,900
2020/10/05 29 29 28 28 167,400
2020/10/02 28 29 28 28 153,100
2020/09/30 29 29 28 29 208,200
2020/09/29 28 29 28 28 175,900
2020/09/28 28 29 28 28 467,800
2020/09/25 29 29 28 28 335,400
2020/09/24 29 29 28 28 241,600
2020/09/23 29 29 28 28 360,300
2020/09/18 29 30 28 29 592,300
2020/09/17 29 30 28 29 548,200
2020/09/16 29 30 28 30 488,000
2020/09/15 29 30 29 29 718,900
2020/09/14 30 30 29 30 195,300
2020/09/11 30 31 29 29 733,400
2020/09/10 29 30 28 29 488,000
2020/09/09 28 29 28 28 199,200
2020/09/08 29 29 28 29 126,000
2020/09/07 28 29 28 29 166,900
2020/09/04 29 29 28 28 874,300
2020/09/03 30 30 29 29 226,000
2020/09/02 29 30 29 29 278,900
2020/09/01 30 30 29 29 278,300
2020/08/31 29 30 29 29 606,300
2020/08/28 30 31 29 29 908,800
2020/08/27 29 31 29 29 1,585,100
2020/08/26 29 33 29 29 5,074,100
2020/08/25 28 29 28 28 288,000
2020/08/24 28 29 28 28 251,000
2020/08/21 29 29 28 28 152,900
2020/08/20 28 29 28 28 260,500
2020/08/19 29 29 28 28 269,200
2020/08/18 29 29 28 28 464,900
2020/08/17 29 29 28 29 109,000
2020/08/14 29 30 29 29 438,500
2020/08/13 28 30 28 30 410,100
2020/08/12 29 29 28 29 286,300
2020/08/11 29 30 28 28 1,225,100
2020/08/07 30 31 29 29 435,300
2020/08/06 30 31 29 31 413,000
2020/08/05 30 31 29 30 936,800
2020/08/04 28 30 28 30 669,100
2020/08/03 30 30 28 29 1,342,500
2020/07/31 29 30 29 29 748,200
2020/07/30 29 31 29 30 1,774,600
2020/07/29 30 31 29 29 1,961,400
2020/07/28 31 32 30 30 528,700
2020/07/27 31 32 30 31 786,900
2020/07/22 32 32 31 32 495,200
2020/07/21 31 32 30 31 829,700
2020/07/20 31 32 30 31 607,000
2020/07/17 32 32 30 32 1,829,800
2020/07/16 32 32 31 32 1,131,100
2020/07/15 31 33 30 33 2,068,300
2020/07/14 32 32 30 30 1,486,300
2020/07/13 33 34 31 32 2,342,300
2020/07/10 30 33 29 33 3,200,100
2020/07/09 32 33 30 30 3,604,400
2020/07/08 30 39 30 32 25,831,900
2020/07/07 29 30 28 29 1,367,500
2020/07/06 28 29 27 29 755,100
2020/07/03 29 29 27 28 1,286,200
2020/07/02 28 30 28 28 1,388,900
2020/07/01 29 30 28 29 1,936,600
2020/06/30 28 33 27 29 4,708,500
2020/06/29 27 28 27 27 327,800
2020/06/26 28 29 27 27 1,071,500
2020/06/25 28 29 27 29 1,205,600
2020/06/24 29 29 27 28 1,175,200
2020/06/23 28 30 27 29 3,708,300
2020/06/22 28 28 27 28 221,600
2020/06/19 27 28 27 28 694,100
2020/06/18 27 28 26 27 1,030,900
2020/06/17 27 28 26 27 857,900
2020/06/16 27 27 26 26 421,100
2020/06/15 26 28 25 27 1,616,900
2020/06/12 25 26 24 26 1,734,500
2020/06/11 27 27 25 26 2,736,200
2020/06/10 29 29 26 27 5,361,100
2020/06/09 24 38 24 30 32,754,100
2020/06/08 24 24 23 23 468,100
2020/06/05 23 24 23 23 242,300
2020/06/04 23 24 23 23 232,800
2020/06/03 23 24 23 23 318,500
2020/06/02 24 25 23 23 1,769,500
2020/06/01 22 24 22 23 408,100
2020/05/29 24 24 22 22 699,300
2020/05/28 24 24 23 24 259,100
2020/05/27 23 24 22 23 1,400,100
2020/05/26 24 24 22 23 1,508,000
2020/05/25 23 25 22 24 2,151,100
2020/05/22 23 24 22 23 941,300
2020/05/21 22 23 21 22 1,193,400
2020/05/20 21 22 20 21 1,005,100
2020/05/19 21 22 21 22 1,139,200
2020/05/18 21 22 20 20 767,000
2020/05/15 23 24 20 21 5,261,200
2020/05/14 22 29 21 23 7,668,600
2020/05/13 20 23 20 22 1,433,300
2020/05/12 21 21 20 20 817,600
2020/05/11 20 22 20 20 815,400
2020/05/08 20 21 20 21 707,300
2020/05/07 21 21 19 20 963,100
2020/05/01 21 22 20 21 421,800
2020/04/30 21 21 20 21 182,000
2020/04/28 21 22 20 20 288,100
2020/04/27 20 21 20 21 341,900
2020/04/24 21 21 20 20 662,300
2020/04/23 21 22 21 21 192,800
2020/04/22 21 22 21 21 84,200
2020/04/21 21 22 21 22 67,500
2020/04/20 22 22 21 21 80,300
2020/04/17 22 22 21 22 105,000
2020/04/16 22 22 21 22 106,400
2020/04/15 22 22 21 21 184,100
2020/04/14 22 23 21 22 878,100
2020/04/13 22 22 21 22 114,400
2020/04/10 22 22 21 21 112,300
2020/04/09 21 22 21 22 473,000
2020/04/08 21 21 20 21 187,400
2020/04/07 20 21 20 20 138,800
2020/04/06 20 21 20 20 198,800
2020/04/03 21 22 20 20 190,900
2020/04/02 21 22 21 21 124,200
2020/04/01 21 22 21 21 134,500
2020/03/31 22 22 21 22 175,500
2020/03/30 22 23 21 22 405,700
2020/03/27 21 22 20 22 558,500
2020/03/26 21 22 21 22 380,900
2020/03/25 21 22 20 22 430,700
2020/03/24 19 21 19 21 389,500
2020/03/23 19 20 19 19 227,100
2020/03/19 19 20 19 19 292,200
2020/03/18 19 20 19 19 415,000
2020/03/17 19 20 18 20 1,558,700
2020/03/16 19 21 19 19 375,700
2020/03/13 20 20 18 19 1,369,500
2020/03/12 21 22 20 21 874,900
2020/03/11 22 23 21 22 505,000
2020/03/10 21 23 20 23 924,000
2020/03/09 24 25 21 21 1,679,900
2020/03/06 24 25 24 24 247,500
2020/03/05 24 26 24 25 403,000
2020/03/04 24 25 24 24 312,000
2020/03/03 26 26 25 25 266,800
2020/03/02 24 26 24 25 823,200
2020/02/28 24 25 23 23 1,374,900
2020/02/27 27 28 26 26 586,600
2020/02/26 28 28 27 27 305,000
2020/02/25 28 29 27 28 680,900
2020/02/21 30 30 29 30 68,800
2020/02/20 29 30 28 30 315,500
2020/02/19 29 30 29 29 353,000
2020/02/18 29 30 29 29 244,500
2020/02/17 30 30 29 29 492,500
2020/02/14 30 31 30 30 224,100
2020/02/13 31 31 30 31 50,800
2020/02/12 31 31 30 31 69,500
2020/02/10 30 31 30 31 109,500
2020/02/07 30 31 30 31 68,800
2020/02/06 31 31 30 31 104,200
2020/02/05 31 31 30 30 340,300
2020/02/04 30 31 30 31 117,500
2020/02/03 30 31 30 31 217,100
2020/01/31 31 32 31 31 112,700
2020/01/30 31 32 31 31 186,800
2020/01/29 31 32 31 31 99,800
2020/01/28 31 32 31 31 359,200
2020/01/27 31 32 31 31 496,300
2020/01/24 33 34 31 32 1,333,800
2020/01/23 33 34 33 33 332,700
2020/01/22 34 34 33 33 147,900
2020/01/21 33 34 33 33 123,700
2020/01/20 33 34 33 33 597,400
2020/01/17 32 33 32 33 125,900
2020/01/16 32 33 32 33 272,300
2020/01/15 32 33 32 33 193,500
2020/01/14 33 33 32 33 118,900
2020/01/10 32 33 32 33 319,800
2020/01/09 32 32 31 32 458,600
2020/01/08 33 33 31 32 723,100
2020/01/07 32 33 32 32 174,900
2020/01/06 32 33 32 32 203,300

このページの先頭へ