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 |
|---|---|---|---|---|---|
| 2022/12/30 | 23 | 23 | 22 | 22 | 134,500 |
| 2022/12/29 | 22 | 23 | 22 | 23 | 161,600 |
| 2022/12/28 | 22 | 23 | 22 | 22 | 553,400 |
| 2022/12/27 | 22 | 22 | 21 | 22 | 543,000 |
| 2022/12/26 | 22 | 22 | 21 | 22 | 519,500 |
| 2022/12/23 | 22 | 23 | 22 | 22 | 548,500 |
| 2022/12/22 | 22 | 23 | 22 | 22 | 595,400 |
| 2022/12/21 | 22 | 23 | 22 | 22 | 343,500 |
| 2022/12/20 | 22 | 23 | 22 | 22 | 387,200 |
| 2022/12/19 | 23 | 23 | 22 | 22 | 655,500 |
| 2022/12/16 | 23 | 23 | 22 | 22 | 120,300 |
| 2022/12/15 | 23 | 23 | 22 | 23 | 147,000 |
| 2022/12/14 | 22 | 23 | 22 | 23 | 172,400 |
| 2022/12/13 | 22 | 23 | 22 | 23 | 153,100 |
| 2022/12/12 | 23 | 23 | 22 | 22 | 208,500 |
| 2022/12/09 | 23 | 23 | 22 | 23 | 276,900 |
| 2022/12/08 | 23 | 24 | 22 | 23 | 501,800 |
| 2022/12/07 | 24 | 24 | 23 | 23 | 635,000 |
| 2022/12/06 | 23 | 24 | 23 | 23 | 230,300 |
| 2022/12/05 | 24 | 24 | 23 | 24 | 328,700 |
| 2022/12/02 | 24 | 24 | 23 | 23 | 770,800 |
| 2022/12/01 | 23 | 24 | 23 | 24 | 176,400 |
| 2022/11/30 | 24 | 24 | 23 | 23 | 202,400 |
| 2022/11/29 | 24 | 24 | 23 | 23 | 248,000 |
| 2022/11/28 | 24 | 24 | 23 | 24 | 170,600 |
| 2022/11/25 | 24 | 24 | 23 | 24 | 195,700 |
| 2022/11/24 | 24 | 24 | 23 | 24 | 282,000 |
| 2022/11/22 | 24 | 24 | 23 | 24 | 380,800 |
| 2022/11/21 | 24 | 24 | 23 | 23 | 281,800 |
| 2022/11/18 | 23 | 24 | 23 | 24 | 426,300 |
| 2022/11/17 | 23 | 24 | 23 | 23 | 324,300 |
| 2022/11/16 | 23 | 23 | 22 | 23 | 253,600 |
| 2022/11/15 | 23 | 23 | 22 | 23 | 185,200 |
| 2022/11/14 | 23 | 23 | 22 | 23 | 299,600 |
| 2022/11/11 | 23 | 24 | 22 | 23 | 989,600 |
| 2022/11/10 | 23 | 23 | 22 | 22 | 797,100 |
| 2022/11/09 | 23 | 24 | 23 | 23 | 162,100 |
| 2022/11/08 | 23 | 24 | 23 | 24 | 235,600 |
| 2022/11/07 | 23 | 24 | 23 | 23 | 360,400 |
| 2022/11/04 | 23 | 24 | 23 | 23 | 251,200 |
| 2022/11/02 | 23 | 24 | 23 | 24 | 153,700 |
| 2022/11/01 | 23 | 24 | 23 | 23 | 165,700 |
| 2022/10/31 | 24 | 24 | 23 | 23 | 363,800 |
| 2022/10/28 | 24 | 24 | 23 | 23 | 583,700 |
| 2022/10/27 | 25 | 25 | 23 | 24 | 282,500 |
| 2022/10/26 | 24 | 25 | 23 | 24 | 688,600 |
| 2022/10/25 | 25 | 25 | 24 | 25 | 218,800 |
| 2022/10/24 | 25 | 25 | 24 | 25 | 150,500 |
| 2022/10/21 | 24 | 25 | 23 | 25 | 317,200 |
| 2022/10/20 | 25 | 25 | 23 | 23 | 816,200 |
| 2022/10/19 | 25 | 25 | 24 | 25 | 135,000 |
| 2022/10/18 | 24 | 25 | 24 | 25 | 499,900 |
| 2022/10/17 | 24 | 25 | 23 | 24 | 789,900 |
| 2022/10/14 | 25 | 25 | 24 | 25 | 186,900 |
| 2022/10/13 | 25 | 25 | 24 | 25 | 470,800 |
| 2022/10/12 | 23 | 25 | 22 | 25 | 947,600 |
| 2022/10/11 | 23 | 23 | 22 | 23 | 837,100 |
| 2022/10/07 | 22 | 23 | 22 | 23 | 239,200 |
| 2022/10/06 | 23 | 23 | 22 | 23 | 209,000 |
| 2022/10/05 | 24 | 24 | 22 | 23 | 803,200 |
| 2022/10/04 | 22 | 24 | 22 | 24 | 818,500 |
| 2022/10/03 | 22 | 23 | 22 | 23 | 273,700 |
| 2022/09/30 | 22 | 23 | 22 | 22 | 96,700 |
| 2022/09/29 | 22 | 23 | 22 | 23 | 142,000 |
| 2022/09/28 | 22 | 23 | 22 | 22 | 241,500 |
| 2022/09/27 | 22 | 23 | 22 | 22 | 159,700 |
| 2022/09/26 | 23 | 23 | 22 | 22 | 257,400 |
| 2022/09/22 | 23 | 23 | 22 | 22 | 204,000 |
| 2022/09/21 | 24 | 24 | 22 | 22 | 890,800 |
| 2022/09/20 | 25 | 25 | 23 | 23 | 1,630,100 |
| 2022/09/16 | 24 | 26 | 24 | 24 | 1,127,800 |
| 2022/09/15 | 24 | 26 | 23 | 24 | 3,061,000 |
| 2022/09/14 | 23 | 24 | 23 | 23 | 218,200 |
| 2022/09/13 | 24 | 24 | 23 | 23 | 864,000 |
| 2022/09/12 | 24 | 26 | 23 | 23 | 1,737,200 |
| 2022/09/09 | 22 | 25 | 22 | 24 | 2,462,400 |
| 2022/09/08 | 21 | 24 | 21 | 23 | 1,969,600 |
| 2022/09/07 | 22 | 22 | 21 | 21 | 210,100 |
| 2022/09/06 | 21 | 22 | 21 | 22 | 158,900 |
| 2022/09/05 | 21 | 22 | 21 | 21 | 167,200 |
| 2022/09/02 | 21 | 22 | 21 | 21 | 209,700 |
| 2022/09/01 | 21 | 22 | 21 | 21 | 397,500 |
| 2022/08/31 | 21 | 22 | 21 | 21 | 182,800 |
| 2022/08/30 | 21 | 22 | 21 | 22 | 176,500 |
| 2022/08/29 | 21 | 22 | 21 | 21 | 161,200 |
| 2022/08/26 | 21 | 22 | 21 | 22 | 127,400 |
| 2022/08/25 | 21 | 22 | 21 | 22 | 215,300 |
| 2022/08/24 | 21 | 22 | 21 | 21 | 220,400 |
| 2022/08/23 | 22 | 22 | 21 | 21 | 185,200 |
| 2022/08/22 | 21 | 22 | 21 | 21 | 207,700 |
| 2022/08/19 | 21 | 22 | 21 | 22 | 198,800 |
| 2022/08/18 | 21 | 22 | 21 | 21 | 154,000 |
| 2022/08/17 | 21 | 22 | 21 | 22 | 178,100 |
| 2022/08/16 | 21 | 22 | 21 | 22 | 324,400 |
| 2022/08/15 | 21 | 22 | 21 | 22 | 161,400 |
| 2022/08/12 | 21 | 22 | 21 | 21 | 271,300 |
| 2022/08/10 | 22 | 23 | 21 | 21 | 948,100 |
| 2022/08/09 | 22 | 23 | 22 | 22 | 225,200 |
| 2022/08/08 | 22 | 23 | 22 | 22 | 238,800 |
| 2022/08/05 | 22 | 23 | 21 | 23 | 342,900 |
| 2022/08/04 | 22 | 23 | 22 | 22 | 226,300 |
| 2022/08/03 | 22 | 23 | 21 | 22 | 412,700 |
| 2022/08/02 | 22 | 23 | 22 | 22 | 248,100 |
| 2022/08/01 | 22 | 23 | 22 | 22 | 245,200 |
| 2022/07/29 | 22 | 23 | 22 | 22 | 202,700 |
| 2022/07/28 | 22 | 23 | 22 | 22 | 222,600 |
| 2022/07/27 | 22 | 23 | 22 | 22 | 212,300 |
| 2022/07/26 | 22 | 23 | 22 | 22 | 203,100 |
| 2022/07/25 | 22 | 23 | 22 | 22 | 452,600 |
| 2022/07/22 | 22 | 23 | 22 | 22 | 330,300 |
| 2022/07/21 | 22 | 23 | 22 | 22 | 216,500 |
| 2022/07/20 | 22 | 23 | 21 | 22 | 522,200 |
| 2022/07/19 | 22 | 23 | 21 | 22 | 657,700 |
| 2022/07/15 | 22 | 23 | 21 | 21 | 1,406,500 |
| 2022/07/14 | 22 | 23 | 22 | 22 | 421,500 |
| 2022/07/13 | 23 | 23 | 22 | 23 | 285,800 |
| 2022/07/12 | 23 | 23 | 22 | 22 | 380,800 |
| 2022/07/11 | 22 | 23 | 22 | 22 | 246,400 |
| 2022/07/08 | 22 | 23 | 22 | 22 | 362,000 |
| 2022/07/07 | 22 | 23 | 22 | 22 | 272,200 |
| 2022/07/06 | 23 | 24 | 22 | 22 | 670,900 |
| 2022/07/05 | 23 | 24 | 23 | 23 | 207,600 |
| 2022/07/04 | 23 | 24 | 22 | 24 | 1,721,000 |
| 2022/07/01 | 23 | 24 | 23 | 23 | 318,600 |
| 2022/06/30 | 24 | 25 | 23 | 23 | 394,500 |
| 2022/06/29 | 24 | 24 | 23 | 24 | 269,000 |
| 2022/06/28 | 24 | 25 | 23 | 24 | 439,600 |
| 2022/06/27 | 24 | 25 | 23 | 25 | 628,500 |
| 2022/06/24 | 24 | 24 | 23 | 24 | 127,900 |
| 2022/06/23 | 23 | 24 | 23 | 23 | 132,100 |
| 2022/06/22 | 23 | 24 | 23 | 23 | 113,200 |
| 2022/06/21 | 23 | 24 | 23 | 23 | 361,400 |
| 2022/06/20 | 23 | 24 | 23 | 23 | 103,600 |
| 2022/06/17 | 24 | 24 | 23 | 23 | 279,900 |
| 2022/06/16 | 24 | 25 | 24 | 24 | 178,100 |
| 2022/06/15 | 24 | 25 | 24 | 24 | 581,600 |
| 2022/06/14 | 23 | 25 | 23 | 25 | 803,400 |
| 2022/06/13 | 24 | 25 | 23 | 23 | 1,076,800 |
| 2022/06/10 | 25 | 25 | 24 | 25 | 252,600 |
| 2022/06/09 | 27 | 27 | 24 | 25 | 1,978,300 |
| 2022/06/08 | 24 | 27 | 24 | 27 | 1,852,900 |
| 2022/06/07 | 24 | 25 | 23 | 24 | 519,700 |
| 2022/06/06 | 24 | 25 | 23 | 24 | 535,200 |
| 2022/06/03 | 24 | 25 | 24 | 24 | 152,000 |
| 2022/06/02 | 25 | 25 | 24 | 24 | 317,700 |
| 2022/06/01 | 25 | 25 | 24 | 25 | 319,000 |
| 2022/05/31 | 24 | 25 | 24 | 24 | 588,600 |
| 2022/05/30 | 24 | 25 | 23 | 25 | 793,200 |
| 2022/05/27 | 25 | 25 | 23 | 23 | 953,800 |
| 2022/05/26 | 24 | 25 | 23 | 24 | 577,300 |
| 2022/05/25 | 24 | 26 | 23 | 23 | 976,900 |
| 2022/05/24 | 25 | 25 | 23 | 24 | 1,006,600 |
| 2022/05/23 | 23 | 26 | 22 | 25 | 3,744,200 |
| 2022/05/20 | 23 | 23 | 22 | 23 | 153,800 |
| 2022/05/19 | 22 | 23 | 22 | 22 | 404,700 |
| 2022/05/18 | 23 | 24 | 22 | 23 | 1,320,900 |
| 2022/05/17 | 24 | 24 | 23 | 23 | 169,900 |
| 2022/05/16 | 23 | 24 | 23 | 24 | 400,500 |
| 2022/05/13 | 23 | 24 | 23 | 24 | 540,100 |
| 2022/05/12 | 23 | 25 | 23 | 24 | 870,900 |
| 2022/05/11 | 24 | 24 | 23 | 23 | 141,900 |
| 2022/05/10 | 24 | 24 | 23 | 24 | 195,500 |
| 2022/05/09 | 25 | 25 | 23 | 23 | 720,200 |
| 2022/05/06 | 24 | 26 | 24 | 24 | 1,481,600 |
| 2022/05/02 | 23 | 25 | 23 | 23 | 1,920,300 |
| 2022/04/28 | 24 | 24 | 23 | 23 | 207,500 |
| 2022/04/27 | 23 | 24 | 22 | 24 | 707,400 |
| 2022/04/26 | 24 | 24 | 23 | 23 | 656,000 |
| 2022/04/25 | 23 | 24 | 23 | 23 | 125,400 |
| 2022/04/22 | 23 | 24 | 23 | 23 | 250,800 |
| 2022/04/21 | 24 | 24 | 23 | 24 | 373,800 |
| 2022/04/20 | 24 | 24 | 23 | 23 | 666,700 |
| 2022/04/19 | 24 | 24 | 23 | 24 | 155,400 |
| 2022/04/18 | 24 | 24 | 23 | 23 | 176,800 |
| 2022/04/15 | 24 | 24 | 23 | 23 | 725,800 |
| 2022/04/14 | 23 | 26 | 23 | 24 | 1,993,300 |
| 2022/04/13 | 23 | 24 | 23 | 23 | 308,800 |
| 2022/04/12 | 23 | 24 | 23 | 23 | 315,400 |
| 2022/04/11 | 24 | 24 | 23 | 23 | 253,800 |
| 2022/04/08 | 25 | 25 | 23 | 23 | 640,300 |
| 2022/04/07 | 25 | 25 | 23 | 25 | 760,100 |
| 2022/04/06 | 24 | 25 | 23 | 24 | 1,237,500 |
| 2022/04/05 | 25 | 25 | 24 | 24 | 524,600 |
| 2022/04/04 | 23 | 26 | 23 | 25 | 3,875,300 |
| 2022/04/01 | 24 | 25 | 23 | 23 | 1,043,500 |
| 2022/03/31 | 24 | 25 | 23 | 24 | 2,386,300 |
| 2022/03/30 | 25 | 25 | 24 | 25 | 451,400 |
| 2022/03/29 | 25 | 26 | 24 | 25 | 1,748,700 |
| 2022/03/28 | 27 | 27 | 25 | 25 | 1,458,800 |
| 2022/03/25 | 26 | 30 | 25 | 26 | 6,258,300 |
| 2022/03/24 | 25 | 26 | 24 | 25 | 1,054,100 |
| 2022/03/23 | 24 | 27 | 23 | 26 | 3,506,500 |
| 2022/03/22 | 25 | 25 | 23 | 23 | 2,584,700 |
| 2022/03/18 | 26 | 27 | 24 | 25 | 2,701,200 |
| 2022/03/17 | 26 | 27 | 24 | 26 | 5,423,700 |
| 2022/03/16 | 32 | 33 | 24 | 25 | 14,298,700 |
| 2022/03/15 | 21 | 34 | 21 | 32 | 19,903,100 |
| 2022/03/14 | 21 | 22 | 21 | 21 | 193,000 |
| 2022/03/11 | 21 | 22 | 21 | 21 | 335,900 |
| 2022/03/10 | 22 | 22 | 21 | 22 | 152,500 |
| 2022/03/09 | 22 | 22 | 21 | 21 | 447,700 |
| 2022/03/08 | 21 | 22 | 21 | 21 | 323,400 |
| 2022/03/07 | 24 | 24 | 21 | 21 | 1,275,100 |
| 2022/03/04 | 23 | 25 | 22 | 23 | 1,748,400 |
| 2022/03/03 | 22 | 25 | 22 | 23 | 1,507,000 |
| 2022/03/02 | 21 | 23 | 21 | 22 | 1,142,600 |
| 2022/03/01 | 21 | 22 | 21 | 21 | 91,400 |
| 2022/02/28 | 22 | 22 | 21 | 21 | 96,400 |
| 2022/02/25 | 21 | 22 | 20 | 21 | 304,200 |
| 2022/02/24 | 21 | 21 | 20 | 21 | 192,400 |
| 2022/02/22 | 22 | 22 | 21 | 22 | 171,600 |
| 2022/02/21 | 22 | 22 | 21 | 22 | 89,900 |
| 2022/02/18 | 21 | 22 | 20 | 21 | 336,900 |
| 2022/02/17 | 21 | 22 | 21 | 21 | 80,900 |
| 2022/02/16 | 22 | 22 | 21 | 21 | 157,000 |
| 2022/02/15 | 21 | 22 | 21 | 21 | 99,000 |
| 2022/02/14 | 22 | 22 | 21 | 21 | 284,200 |
| 2022/02/10 | 22 | 22 | 21 | 22 | 85,000 |
| 2022/02/09 | 21 | 22 | 21 | 21 | 86,200 |
| 2022/02/08 | 22 | 22 | 21 | 22 | 40,300 |
| 2022/02/07 | 21 | 22 | 21 | 22 | 78,700 |
| 2022/02/04 | 21 | 22 | 21 | 21 | 143,400 |
| 2022/02/03 | 22 | 22 | 21 | 21 | 70,800 |
| 2022/02/02 | 21 | 22 | 21 | 22 | 52,300 |
| 2022/02/01 | 21 | 22 | 21 | 21 | 47,000 |
| 2022/01/31 | 21 | 22 | 21 | 22 | 81,500 |
| 2022/01/28 | 21 | 22 | 21 | 22 | 66,500 |
| 2022/01/27 | 21 | 22 | 21 | 21 | 284,900 |
| 2022/01/26 | 21 | 22 | 21 | 21 | 154,400 |
| 2022/01/25 | 22 | 22 | 21 | 21 | 68,800 |
| 2022/01/24 | 22 | 22 | 21 | 22 | 85,400 |
| 2022/01/21 | 22 | 22 | 21 | 22 | 468,200 |
| 2022/01/20 | 22 | 23 | 22 | 22 | 192,100 |
| 2022/01/19 | 22 | 23 | 22 | 22 | 391,700 |
| 2022/01/18 | 23 | 23 | 22 | 22 | 82,500 |
| 2022/01/17 | 22 | 23 | 22 | 22 | 76,300 |
| 2022/01/14 | 23 | 23 | 22 | 23 | 107,100 |
| 2022/01/13 | 22 | 23 | 22 | 23 | 67,200 |
| 2022/01/12 | 22 | 23 | 22 | 23 | 158,500 |
| 2022/01/11 | 22 | 23 | 22 | 22 | 505,200 |
| 2022/01/07 | 22 | 23 | 22 | 22 | 298,900 |
| 2022/01/06 | 23 | 23 | 22 | 22 | 132,700 |
| 2022/01/05 | 23 | 23 | 22 | 23 | 155,500 |
| 2022/01/04 | 23 | 23 | 22 | 23 | 136,400 |