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
2021/12/30 23 23 22 23 187,900
2021/12/29 23 24 22 23 227,700
2021/12/28 23 24 23 23 347,800
2021/12/27 23 24 23 23 287,800
2021/12/24 23 24 23 23 141,000
2021/12/23 23 24 23 23 148,400
2021/12/22 23 24 23 23 153,400
2021/12/21 23 24 23 24 125,900
2021/12/20 23 24 23 23 232,100
2021/12/17 24 24 23 24 105,600
2021/12/16 24 24 23 23 103,400
2021/12/15 23 24 23 23 148,700
2021/12/14 24 24 23 23 374,500
2021/12/13 23 24 23 23 192,500
2021/12/10 23 24 23 23 106,500
2021/12/09 24 24 23 23 210,700
2021/12/08 23 24 23 24 263,200
2021/12/07 23 24 23 23 162,400
2021/12/06 24 24 23 23 72,200
2021/12/03 23 24 23 23 179,000
2021/12/02 23 24 23 23 269,000
2021/12/01 23 24 23 23 168,100
2021/11/30 23 24 23 23 139,700
2021/11/29 23 24 23 23 173,600
2021/11/26 23 24 23 23 145,700
2021/11/25 23 24 23 23 112,200
2021/11/24 24 25 23 24 126,300
2021/11/22 24 25 24 24 227,300
2021/11/19 25 25 23 25 165,100
2021/11/18 23 25 23 25 357,300
2021/11/17 24 25 23 23 713,500
2021/11/16 24 25 24 24 316,500
2021/11/15 24 25 24 24 273,100
2021/11/12 24 25 24 24 389,900
2021/11/11 25 25 24 24 95,800
2021/11/10 25 25 24 25 122,300
2021/11/09 24 25 24 25 80,800
2021/11/08 25 25 24 24 117,800
2021/11/05 25 25 24 25 95,000
2021/11/04 25 25 24 25 91,700
2021/11/02 25 25 24 24 83,500
2021/11/01 25 25 24 25 117,300
2021/10/29 24 25 24 24 105,300
2021/10/28 25 25 24 24 124,400
2021/10/27 24 25 24 24 90,300
2021/10/26 24 25 24 25 70,700
2021/10/25 25 25 24 24 102,300
2021/10/22 24 25 24 25 259,600
2021/10/21 25 25 24 24 57,700
2021/10/20 25 25 24 24 87,000
2021/10/19 25 25 24 25 59,400
2021/10/18 25 25 24 25 125,700
2021/10/15 24 25 24 25 81,000
2021/10/14 24 25 24 25 80,400
2021/10/13 24 25 24 24 112,900
2021/10/12 24 25 24 25 170,900
2021/10/11 24 25 24 25 93,700
2021/10/08 24 25 24 25 129,600
2021/10/07 24 25 24 25 99,000
2021/10/06 25 25 24 24 231,400
2021/10/05 25 26 24 24 453,000
2021/10/04 25 25 24 24 182,400
2021/10/01 24 25 24 24 221,800
2021/09/30 25 25 24 24 284,700
2021/09/29 25 26 25 25 804,900
2021/09/28 26 26 25 26 148,500
2021/09/27 25 26 25 25 240,400
2021/09/24 26 26 25 26 229,000
2021/09/22 25 26 25 25 226,800
2021/09/21 25 26 25 25 543,600
2021/09/17 25 26 25 26 184,700
2021/09/16 25 26 25 26 164,400
2021/09/15 26 26 25 26 620,100
2021/09/14 26 26 25 26 124,300
2021/09/13 26 26 25 26 132,900
2021/09/10 25 26 25 26 177,500
2021/09/09 25 26 25 25 138,700
2021/09/08 25 26 25 26 132,900
2021/09/07 25 26 25 26 150,200
2021/09/06 26 26 24 26 815,500
2021/09/03 25 26 24 26 227,400
2021/09/02 24 25 24 24 97,200
2021/09/01 25 25 24 24 966,800
2021/08/31 24 25 24 24 101,700
2021/08/30 24 25 24 25 96,600
2021/08/27 25 25 24 24 154,900
2021/08/26 24 25 24 25 77,200
2021/08/25 25 25 24 25 95,400
2021/08/24 23 25 23 25 210,400
2021/08/23 24 25 23 23 348,000
2021/08/20 24 25 24 24 526,200
2021/08/19 24 25 24 24 214,400
2021/08/18 24 25 24 24 104,500
2021/08/17 24 25 24 24 121,900
2021/08/16 24 25 24 24 339,100
2021/08/13 24 25 24 24 194,000
2021/08/12 25 25 24 24 377,400
2021/08/11 25 25 24 24 152,300
2021/08/10 25 25 24 24 77,900
2021/08/06 24 25 24 24 141,000
2021/08/05 24 25 24 24 311,600
2021/08/04 25 25 24 24 68,800
2021/08/03 24 25 24 25 171,300
2021/08/02 24 25 24 24 155,800
2021/07/30 25 25 24 24 79,300
2021/07/29 24 25 24 24 104,200
2021/07/28 26 26 24 25 528,300
2021/07/27 25 26 25 26 40,600
2021/07/26 26 26 25 25 82,900
2021/07/21 25 26 25 25 87,500
2021/07/20 25 26 25 25 601,500
2021/07/19 25 26 25 25 143,200
2021/07/16 25 26 25 25 110,100
2021/07/15 26 26 25 26 122,200
2021/07/14 25 26 25 25 119,700
2021/07/13 26 26 25 26 120,500
2021/07/12 25 26 25 26 244,700
2021/07/09 26 26 25 25 381,900
2021/07/08 25 26 25 25 237,100
2021/07/07 25 26 25 25 151,100
2021/07/06 26 27 26 26 117,800
2021/07/05 27 27 25 26 784,700
2021/07/02 26 27 26 26 83,500
2021/07/01 26 27 26 26 112,800
2021/06/30 26 27 26 26 147,000
2021/06/29 27 28 26 26 416,500
2021/06/28 26 27 26 27 207,100
2021/06/25 26 27 25 25 294,800
2021/06/24 25 26 25 26 125,800
2021/06/23 26 27 25 25 571,800
2021/06/22 26 27 26 27 187,200
2021/06/21 27 27 25 25 589,600
2021/06/18 27 27 26 26 107,500
2021/06/17 27 27 26 27 228,800
2021/06/16 26 27 26 27 129,200
2021/06/15 27 27 26 27 192,100
2021/06/14 27 27 26 27 291,200
2021/06/11 27 27 26 26 388,000
2021/06/10 27 28 26 27 667,900
2021/06/09 26 28 26 27 731,600
2021/06/08 26 27 26 26 293,400
2021/06/07 26 27 25 25 608,000
2021/06/04 25 27 25 26 1,395,100
2021/06/03 25 28 24 25 3,517,100
2021/06/02 25 25 24 24 206,900
2021/06/01 25 25 24 24 59,000
2021/05/31 24 25 24 24 102,800
2021/05/28 24 25 24 25 176,300
2021/05/27 25 25 24 25 194,300
2021/05/26 24 25 24 25 165,800
2021/05/25 25 25 24 25 185,100
2021/05/24 24 25 24 25 102,000
2021/05/21 25 25 24 24 115,900
2021/05/20 24 25 24 24 130,100
2021/05/19 24 25 24 25 98,500
2021/05/18 24 25 24 25 88,500
2021/05/17 24 25 24 24 91,800
2021/05/14 25 25 24 24 131,300
2021/05/13 25 25 24 24 252,100
2021/05/12 26 26 24 24 874,700
2021/05/11 25 26 25 25 88,600
2021/05/10 26 26 25 26 137,200
2021/05/07 25 27 25 25 847,700
2021/05/06 25 26 24 25 802,800
2021/04/30 26 26 25 25 123,300
2021/04/28 26 26 25 26 120,300
2021/04/27 25 26 25 25 105,000
2021/04/26 25 26 25 25 155,900
2021/04/23 26 26 25 25 85,700
2021/04/22 25 26 25 25 186,500
2021/04/21 25 26 25 25 144,300
2021/04/20 25 26 25 25 128,100
2021/04/19 25 26 25 25 151,200
2021/04/16 25 26 25 25 128,200
2021/04/15 26 26 25 26 178,600
2021/04/14 26 26 25 25 206,900
2021/04/13 25 26 25 26 171,700
2021/04/12 25 26 25 26 105,500
2021/04/09 25 26 25 26 168,000
2021/04/08 26 27 25 26 261,400
2021/04/07 26 27 26 26 156,800
2021/04/06 26 27 25 27 743,100
2021/04/05 26 27 26 26 181,600
2021/04/02 26 27 26 26 144,900
2021/04/01 26 27 26 26 115,900
2021/03/31 26 27 26 26 155,600
2021/03/30 26 27 26 26 177,000
2021/03/29 26 27 25 27 759,600
2021/03/26 26 27 26 26 160,800
2021/03/25 26 27 25 26 954,500
2021/03/24 27 28 26 26 928,300
2021/03/23 27 28 27 27 486,400
2021/03/22 27 28 27 27 217,000
2021/03/19 27 28 27 28 200,500
2021/03/18 27 28 27 28 136,900
2021/03/17 27 28 27 28 173,900
2021/03/16 27 28 27 28 304,600
2021/03/15 28 28 27 27 488,300
2021/03/12 29 29 27 27 705,900
2021/03/11 28 29 27 28 747,800
2021/03/10 27 29 27 28 1,032,900
2021/03/09 27 28 26 27 1,079,300
2021/03/08 26 27 26 27 277,800
2021/03/05 27 28 26 26 1,107,200
2021/03/04 29 29 27 27 490,700
2021/03/03 29 29 28 28 369,700
2021/03/02 29 29 28 28 1,154,400
2021/03/01 28 31 28 29 2,780,900
2021/02/26 28 29 27 27 1,616,600
2021/02/25 27 30 27 28 2,688,800
2021/02/24 28 28 27 27 382,600
2021/02/22 27 28 26 26 629,800
2021/02/19 27 27 26 27 677,500
2021/02/18 26 27 26 27 236,700
2021/02/17 26 27 25 27 1,749,000
2021/02/16 27 28 26 26 376,300
2021/02/15 26 28 26 28 773,400
2021/02/12 27 27 26 26 368,700
2021/02/10 27 27 26 27 567,600
2021/02/09 26 28 26 28 667,900
2021/02/08 26 27 25 27 1,194,900
2021/02/05 25 26 24 26 1,921,200
2021/02/04 24 25 24 24 135,800
2021/02/03 24 25 24 25 370,100
2021/02/02 24 25 23 24 606,200
2021/02/01 24 25 24 24 222,100
2021/01/29 24 25 24 24 351,200
2021/01/28 25 26 24 24 1,305,900
2021/01/27 24 25 24 24 395,700
2021/01/26 24 25 23 24 709,300
2021/01/25 24 24 23 23 225,300
2021/01/22 25 25 23 23 953,000
2021/01/21 23 28 23 25 5,440,800
2021/01/20 23 24 23 23 259,300
2021/01/19 23 24 22 23 243,300
2021/01/18 23 23 22 23 448,900
2021/01/15 24 24 23 23 126,700
2021/01/14 23 24 23 23 189,700
2021/01/13 23 24 22 23 395,900
2021/01/12 23 23 22 23 318,300
2021/01/08 23 23 22 23 396,400
2021/01/07 23 24 22 23 353,400
2021/01/06 23 24 22 23 439,100
2021/01/05 24 24 22 22 411,400
2021/01/04 23 24 23 23 166,300

このページの先頭へ