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
2023/12/29 23 24 23 23 618,800
2023/12/28 23 24 23 23 85,300
2023/12/27 24 24 22 24 726,000
2023/12/26 23 24 23 24 178,500
2023/12/25 23 24 23 23 160,800
2023/12/22 24 24 23 23 147,300
2023/12/21 23 24 23 23 112,700
2023/12/20 24 24 23 23 102,800
2023/12/19 23 24 22 24 501,400
2023/12/18 23 23 22 23 161,900
2023/12/15 23 23 22 22 735,500
2023/12/14 23 24 23 23 323,200
2023/12/13 23 24 23 23 145,700
2023/12/12 23 24 23 23 172,400
2023/12/11 24 24 23 23 201,400
2023/12/08 23 24 23 23 165,100
2023/12/07 24 24 23 23 174,700
2023/12/06 23 24 23 23 123,700
2023/12/05 24 24 23 23 268,800
2023/12/04 24 24 23 23 92,700
2023/12/01 23 24 23 23 381,300
2023/11/30 24 24 23 23 111,700
2023/11/29 23 24 23 23 630,400
2023/11/28 23 23 22 23 211,400
2023/11/27 22 23 22 22 136,900
2023/11/24 23 23 22 22 171,900
2023/11/22 22 23 22 22 107,300
2023/11/21 22 23 22 22 222,200
2023/11/20 22 23 22 22 239,100
2023/11/17 23 23 22 23 390,900
2023/11/16 23 23 22 23 313,000
2023/11/15 24 24 22 23 1,760,900
2023/11/14 24 26 23 25 1,738,100
2023/11/13 23 24 23 23 349,100
2023/11/10 23 24 23 23 312,500
2023/11/09 23 24 23 24 115,900
2023/11/08 23 24 23 24 126,100
2023/11/07 23 24 23 23 149,000
2023/11/06 24 24 23 23 242,800
2023/11/02 24 24 23 23 108,600
2023/11/01 23 24 23 24 179,000
2023/10/31 24 24 23 24 121,400
2023/10/30 24 24 23 23 895,800
2023/10/27 24 24 23 24 194,100
2023/10/26 24 25 23 23 1,549,900
2023/10/25 24 25 24 24 252,300
2023/10/24 24 25 24 24 229,000
2023/10/23 24 25 24 24 270,100
2023/10/20 25 25 24 24 271,900
2023/10/19 24 25 24 25 172,700
2023/10/18 25 25 24 25 174,500
2023/10/17 24 25 24 24 288,600
2023/10/16 25 25 24 24 205,000
2023/10/13 24 25 24 25 211,300
2023/10/12 24 25 24 24 218,600
2023/10/11 25 25 24 24 199,100
2023/10/10 24 25 24 24 227,700
2023/10/06 24 25 24 24 381,300
2023/10/05 24 25 24 24 211,400
2023/10/04 25 25 24 24 345,600
2023/10/03 24 25 24 25 224,200
2023/10/02 25 25 24 24 563,000
2023/09/29 25 25 24 24 362,700
2023/09/28 24 25 24 24 337,900
2023/09/27 25 25 24 25 334,600
2023/09/26 25 26 24 25 1,052,600
2023/09/25 25 26 25 26 281,300
2023/09/22 26 26 25 25 263,000
2023/09/21 25 26 25 26 154,000
2023/09/20 26 26 25 25 178,300
2023/09/19 26 26 25 26 267,500
2023/09/15 26 26 25 25 174,900
2023/09/14 25 26 25 25 158,000
2023/09/13 25 26 25 26 293,300
2023/09/12 26 26 25 25 166,000
2023/09/11 25 26 25 26 314,000
2023/09/08 26 26 25 25 279,500
2023/09/07 26 26 25 26 223,600
2023/09/06 26 26 25 26 178,600
2023/09/05 26 26 25 26 202,400
2023/09/04 26 26 25 26 314,900
2023/09/01 25 26 25 26 393,600
2023/08/31 25 26 25 26 196,000
2023/08/30 26 26 25 26 131,500
2023/08/29 26 26 25 25 253,500
2023/08/28 26 26 25 26 181,300
2023/08/25 25 26 25 26 190,100
2023/08/24 26 26 25 25 1,054,600
2023/08/23 26 26 25 26 128,300
2023/08/22 25 26 25 25 143,400
2023/08/21 25 26 25 26 136,700
2023/08/18 25 26 25 25 147,600
2023/08/17 26 26 25 26 162,500
2023/08/16 25 26 25 25 265,000
2023/08/15 26 26 25 26 501,800
2023/08/14 26 27 25 27 1,181,400
2023/08/10 25 26 25 25 577,100
2023/08/09 25 25 24 25 218,100
2023/08/08 24 25 24 24 132,700
2023/08/07 25 25 24 24 170,400
2023/08/04 25 25 24 25 168,000
2023/08/03 25 25 24 24 186,400
2023/08/02 25 25 24 24 259,100
2023/08/01 25 25 24 25 883,800
2023/07/31 25 25 24 25 170,200
2023/07/28 25 25 24 25 208,600
2023/07/27 24 25 24 25 170,500
2023/07/26 24 25 24 24 180,800
2023/07/25 25 25 24 25 198,100
2023/07/24 24 25 24 25 219,500
2023/07/21 24 25 24 24 164,500
2023/07/20 24 25 24 25 160,800
2023/07/19 24 25 24 25 238,800
2023/07/18 25 25 24 24 264,700
2023/07/14 26 26 24 25 1,367,600
2023/07/13 25 26 25 26 198,900
2023/07/12 25 26 25 25 197,400
2023/07/11 25 26 25 25 220,600
2023/07/10 25 26 25 25 246,900
2023/07/07 25 26 25 25 329,900
2023/07/06 26 26 25 25 371,400
2023/07/05 25 26 25 25 294,100
2023/07/04 25 26 25 25 333,700
2023/07/03 25 26 25 25 595,500
2023/06/30 26 26 25 25 222,300
2023/06/29 26 26 25 26 183,800
2023/06/28 26 26 25 26 66,900
2023/06/27 26 26 25 25 182,100
2023/06/26 25 26 25 25 430,200
2023/06/23 25 26 25 25 290,600
2023/06/22 25 26 25 25 259,400
2023/06/21 26 26 25 25 314,100
2023/06/20 25 26 25 26 329,100
2023/06/19 26 27 25 25 723,000
2023/06/16 26 27 26 26 402,700
2023/06/15 26 27 26 27 236,500
2023/06/14 27 27 26 26 297,400
2023/06/13 26 27 26 26 367,900
2023/06/12 26 27 26 26 765,400
2023/06/09 26 26 25 26 585,200
2023/06/08 26 26 25 26 275,400
2023/06/07 25 26 25 26 897,700
2023/06/06 25 26 25 25 795,300
2023/06/05 25 26 24 25 1,170,200
2023/06/02 25 28 24 24 4,389,000
2023/06/01 25 25 24 24 245,200
2023/05/31 25 25 24 24 264,700
2023/05/30 25 26 24 25 592,800
2023/05/29 25 26 24 25 709,200
2023/05/26 24 26 24 24 1,061,800
2023/05/25 25 25 24 24 166,700
2023/05/24 25 25 24 24 151,100
2023/05/23 24 25 24 24 189,200
2023/05/22 25 25 24 24 271,700
2023/05/19 24 25 24 25 328,300
2023/05/18 25 25 24 24 366,100
2023/05/17 24 25 24 24 745,100
2023/05/16 24 25 24 25 1,179,200
2023/05/15 26 26 24 25 1,719,800
2023/05/12 26 26 25 26 660,700
2023/05/11 26 27 26 26 424,000
2023/05/10 26 27 25 26 1,374,900
2023/05/09 25 26 24 26 1,587,600
2023/05/08 24 25 24 25 853,800
2023/05/02 24 24 23 24 582,300
2023/05/01 24 24 23 24 305,900
2023/04/28 23 24 23 23 713,800
2023/04/27 23 24 23 23 766,800
2023/04/26 23 24 23 23 927,100
2023/04/25 23 24 23 23 1,172,100
2023/04/24 23 23 22 23 317,100
2023/04/21 23 23 22 23 155,400
2023/04/20 22 23 22 23 190,300
2023/04/19 22 23 22 22 530,400
2023/04/18 23 23 22 22 826,900
2023/04/17 23 23 22 23 235,900
2023/04/14 23 23 22 23 244,700
2023/04/13 23 23 22 23 247,000
2023/04/12 23 23 22 23 200,900
2023/04/11 23 23 22 23 217,500
2023/04/10 22 23 22 22 231,900
2023/04/07 22 23 22 22 214,800
2023/04/06 23 23 22 22 220,700
2023/04/05 22 23 21 23 959,600
2023/04/04 22 23 21 22 2,315,700
2023/04/03 23 23 22 23 227,300
2023/03/31 24 24 22 22 733,800
2023/03/30 23 24 23 23 199,700
2023/03/29 23 24 23 24 1,180,800
2023/03/28 24 24 23 23 1,034,700
2023/03/27 23 24 22 23 1,032,500
2023/03/24 23 24 23 24 582,400
2023/03/23 25 26 22 23 3,189,800
2023/03/22 26 26 25 25 151,300
2023/03/20 26 26 25 26 211,900
2023/03/17 26 26 25 26 215,400
2023/03/16 25 26 25 25 810,100
2023/03/15 26 26 25 26 207,200
2023/03/14 26 27 25 26 386,300
2023/03/13 27 27 26 27 366,200
2023/03/10 26 27 25 26 612,300
2023/03/09 27 27 25 25 1,088,000
2023/03/08 26 27 26 26 315,300
2023/03/07 26 26 25 26 462,200
2023/03/06 27 27 25 26 1,064,300
2023/03/03 27 27 26 27 362,100
2023/03/02 28 28 27 27 250,700
2023/03/01 27 28 27 28 1,421,100
2023/02/28 27 27 26 27 383,100
2023/02/27 26 27 26 26 512,200
2023/02/24 26 27 25 27 600,800
2023/02/22 26 27 25 26 1,557,400
2023/02/21 25 27 25 26 2,038,300
2023/02/20 24 26 23 25 1,994,300
2023/02/17 22 25 22 23 1,900,100
2023/02/16 22 23 21 23 464,400
2023/02/15 21 22 21 22 253,600
2023/02/14 23 23 21 21 1,116,500
2023/02/13 22 23 22 22 271,100
2023/02/10 22 23 22 22 295,900
2023/02/09 22 23 22 22 152,500
2023/02/08 22 23 22 22 191,100
2023/02/07 22 23 21 22 762,400
2023/02/06 22 23 22 22 457,600
2023/02/03 22 23 22 22 278,300
2023/02/02 22 23 22 23 340,800
2023/02/01 22 22 21 22 758,100
2023/01/31 22 22 21 22 1,018,800
2023/01/30 23 23 22 22 560,900
2023/01/27 22 23 22 23 157,400
2023/01/26 22 23 22 22 167,100
2023/01/25 22 23 22 23 185,100
2023/01/24 23 23 22 22 270,800
2023/01/23 23 23 22 23 163,100
2023/01/20 22 23 22 22 127,900
2023/01/19 22 23 22 23 157,900
2023/01/18 22 23 22 23 209,500
2023/01/17 23 23 22 22 365,100
2023/01/16 23 23 22 22 236,600
2023/01/13 23 23 22 22 171,800
2023/01/12 22 23 22 22 234,800
2023/01/11 22 23 22 22 112,700
2023/01/10 22 23 22 22 129,800
2023/01/06 22 23 22 23 248,400
2023/01/05 22 23 22 22 183,300
2023/01/04 23 23 22 22 116,000

このページの先頭へ