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 |
|---|---|---|---|---|---|
| 2024/12/30 | 48 | 52 | 48 | 49 | 2,905,400 |
| 2024/12/27 | 47 | 48 | 45 | 47 | 1,113,000 |
| 2024/12/26 | 44 | 45 | 44 | 44 | 782,500 |
| 2024/12/25 | 44 | 45 | 43 | 45 | 670,800 |
| 2024/12/24 | 46 | 46 | 43 | 44 | 1,459,100 |
| 2024/12/23 | 47 | 47 | 45 | 46 | 1,279,000 |
| 2024/12/20 | 46 | 47 | 45 | 46 | 583,200 |
| 2024/12/19 | 46 | 47 | 45 | 46 | 758,900 |
| 2024/12/18 | 47 | 47 | 46 | 47 | 143,500 |
| 2024/12/17 | 47 | 48 | 46 | 47 | 329,000 |
| 2024/12/16 | 48 | 49 | 46 | 47 | 998,200 |
| 2024/12/13 | 48 | 48 | 46 | 48 | 392,500 |
| 2024/12/12 | 47 | 48 | 47 | 47 | 583,900 |
| 2024/12/11 | 49 | 49 | 47 | 48 | 459,800 |
| 2024/12/10 | 49 | 50 | 47 | 49 | 847,100 |
| 2024/12/09 | 47 | 49 | 46 | 49 | 1,701,000 |
| 2024/12/06 | 47 | 48 | 46 | 46 | 327,400 |
| 2024/12/05 | 47 | 48 | 46 | 47 | 685,800 |
| 2024/12/04 | 46 | 48 | 46 | 46 | 1,449,500 |
| 2024/12/03 | 45 | 46 | 44 | 45 | 1,128,600 |
| 2024/12/02 | 45 | 46 | 44 | 45 | 1,358,400 |
| 2024/11/29 | 45 | 47 | 44 | 45 | 2,422,800 |
| 2024/11/28 | 47 | 47 | 45 | 45 | 789,800 |
| 2024/11/27 | 47 | 48 | 46 | 47 | 839,900 |
| 2024/11/26 | 48 | 49 | 46 | 47 | 1,449,300 |
| 2024/11/25 | 47 | 49 | 46 | 48 | 2,084,800 |
| 2024/11/22 | 47 | 48 | 46 | 47 | 849,800 |
| 2024/11/21 | 48 | 48 | 46 | 47 | 836,800 |
| 2024/11/20 | 48 | 49 | 47 | 47 | 1,066,800 |
| 2024/11/19 | 47 | 48 | 45 | 48 | 1,922,500 |
| 2024/11/18 | 48 | 49 | 47 | 47 | 1,163,300 |
| 2024/11/15 | 51 | 51 | 48 | 49 | 4,399,000 |
| 2024/11/14 | 56 | 56 | 54 | 55 | 1,546,600 |
| 2024/11/13 | 54 | 56 | 53 | 56 | 1,552,500 |
| 2024/11/12 | 55 | 57 | 53 | 54 | 2,424,000 |
| 2024/11/11 | 57 | 59 | 55 | 56 | 2,903,700 |
| 2024/11/08 | 55 | 56 | 53 | 55 | 2,798,800 |
| 2024/11/07 | 57 | 57 | 54 | 55 | 2,503,300 |
| 2024/11/06 | 56 | 57 | 54 | 55 | 1,643,400 |
| 2024/11/05 | 58 | 58 | 54 | 56 | 2,605,700 |
| 2024/11/01 | 54 | 58 | 54 | 55 | 3,188,400 |
| 2024/10/31 | 53 | 55 | 52 | 54 | 1,737,400 |
| 2024/10/30 | 50 | 55 | 49 | 53 | 5,739,500 |
| 2024/10/29 | 48 | 51 | 48 | 50 | 2,739,900 |
| 2024/10/28 | 46 | 48 | 45 | 48 | 1,663,100 |
| 2024/10/25 | 44 | 46 | 44 | 45 | 1,013,100 |
| 2024/10/24 | 45 | 46 | 44 | 45 | 1,770,100 |
| 2024/10/23 | 47 | 48 | 45 | 46 | 1,768,600 |
| 2024/10/22 | 48 | 48 | 46 | 47 | 1,426,300 |
| 2024/10/21 | 47 | 48 | 47 | 47 | 596,700 |
| 2024/10/18 | 46 | 47 | 45 | 46 | 995,100 |
| 2024/10/17 | 46 | 47 | 45 | 47 | 1,227,800 |
| 2024/10/16 | 46 | 47 | 45 | 46 | 857,600 |
| 2024/10/15 | 47 | 48 | 45 | 46 | 2,261,600 |
| 2024/10/11 | 47 | 49 | 46 | 46 | 1,253,200 |
| 2024/10/10 | 48 | 49 | 46 | 47 | 1,383,500 |
| 2024/10/09 | 46 | 49 | 46 | 48 | 1,903,700 |
| 2024/10/08 | 47 | 51 | 45 | 45 | 4,539,700 |
| 2024/10/07 | 46 | 48 | 46 | 47 | 2,139,700 |
| 2024/10/04 | 45 | 46 | 44 | 44 | 739,100 |
| 2024/10/03 | 45 | 46 | 44 | 45 | 933,500 |
| 2024/10/02 | 45 | 46 | 44 | 44 | 1,036,000 |
| 2024/10/01 | 43 | 46 | 42 | 46 | 2,259,600 |
| 2024/09/30 | 42 | 44 | 42 | 43 | 858,500 |
| 2024/09/27 | 45 | 46 | 43 | 44 | 847,100 |
| 2024/09/26 | 44 | 45 | 43 | 44 | 656,300 |
| 2024/09/25 | 44 | 45 | 42 | 43 | 1,033,000 |
| 2024/09/24 | 45 | 46 | 43 | 43 | 1,438,900 |
| 2024/09/20 | 43 | 47 | 42 | 44 | 2,323,000 |
| 2024/09/19 | 42 | 44 | 42 | 42 | 571,300 |
| 2024/09/18 | 44 | 45 | 41 | 42 | 1,388,700 |
| 2024/09/17 | 44 | 47 | 43 | 43 | 2,841,500 |
| 2024/09/13 | 41 | 43 | 40 | 42 | 2,076,400 |
| 2024/09/12 | 40 | 41 | 39 | 40 | 1,006,900 |
| 2024/09/11 | 41 | 41 | 38 | 38 | 959,500 |
| 2024/09/10 | 39 | 41 | 39 | 39 | 1,129,400 |
| 2024/09/09 | 38 | 40 | 37 | 39 | 1,426,900 |
| 2024/09/06 | 39 | 41 | 38 | 40 | 1,004,100 |
| 2024/09/05 | 40 | 41 | 39 | 40 | 940,200 |
| 2024/09/04 | 40 | 42 | 38 | 40 | 2,226,200 |
| 2024/09/03 | 40 | 41 | 39 | 40 | 1,524,000 |
| 2024/09/02 | 41 | 42 | 40 | 40 | 1,481,700 |
| 2024/08/30 | 42 | 42 | 41 | 41 | 233,900 |
| 2024/08/29 | 42 | 44 | 41 | 41 | 2,047,600 |
| 2024/08/28 | 42 | 44 | 42 | 43 | 612,000 |
| 2024/08/27 | 43 | 44 | 42 | 42 | 537,100 |
| 2024/08/26 | 44 | 44 | 43 | 43 | 365,000 |
| 2024/08/23 | 44 | 44 | 43 | 44 | 527,100 |
| 2024/08/22 | 44 | 45 | 43 | 44 | 722,000 |
| 2024/08/21 | 44 | 45 | 43 | 43 | 750,000 |
| 2024/08/20 | 44 | 45 | 43 | 44 | 1,609,100 |
| 2024/08/19 | 43 | 44 | 42 | 43 | 1,543,100 |
| 2024/08/16 | 44 | 45 | 43 | 43 | 611,000 |
| 2024/08/15 | 44 | 46 | 43 | 44 | 1,722,600 |
| 2024/08/14 | 50 | 51 | 44 | 45 | 6,054,900 |
| 2024/08/13 | 44 | 49 | 43 | 48 | 1,990,100 |
| 2024/08/09 | 44 | 45 | 42 | 43 | 2,836,300 |
| 2024/08/08 | 44 | 45 | 43 | 43 | 1,414,100 |
| 2024/08/07 | 40 | 46 | 40 | 44 | 2,497,500 |
| 2024/08/06 | 37 | 42 | 37 | 41 | 3,445,800 |
| 2024/08/05 | 41 | 41 | 32 | 34 | 5,994,300 |
| 2024/08/02 | 46 | 46 | 44 | 44 | 2,035,000 |
| 2024/08/01 | 47 | 48 | 46 | 46 | 826,200 |
| 2024/07/31 | 46 | 48 | 46 | 47 | 1,073,000 |
| 2024/07/30 | 48 | 49 | 46 | 46 | 2,007,900 |
| 2024/07/29 | 46 | 49 | 46 | 47 | 1,311,600 |
| 2024/07/26 | 47 | 47 | 45 | 46 | 828,900 |
| 2024/07/25 | 49 | 49 | 46 | 47 | 1,645,000 |
| 2024/07/24 | 49 | 50 | 48 | 48 | 728,000 |
| 2024/07/23 | 49 | 50 | 49 | 49 | 368,200 |
| 2024/07/22 | 49 | 50 | 48 | 50 | 1,238,400 |
| 2024/07/19 | 51 | 51 | 49 | 49 | 1,048,600 |
| 2024/07/18 | 52 | 52 | 50 | 51 | 1,656,000 |
| 2024/07/17 | 52 | 53 | 52 | 52 | 839,500 |
| 2024/07/16 | 51 | 52 | 50 | 51 | 1,346,600 |
| 2024/07/12 | 50 | 51 | 49 | 50 | 535,300 |
| 2024/07/11 | 50 | 51 | 49 | 50 | 1,363,500 |
| 2024/07/10 | 50 | 51 | 48 | 51 | 2,549,000 |
| 2024/07/09 | 53 | 55 | 50 | 51 | 2,968,500 |
| 2024/07/08 | 50 | 54 | 50 | 53 | 2,591,200 |
| 2024/07/05 | 48 | 51 | 47 | 49 | 3,332,300 |
| 2024/07/04 | 46 | 50 | 46 | 47 | 3,324,800 |
| 2024/07/03 | 47 | 48 | 45 | 46 | 2,109,300 |
| 2024/07/02 | 49 | 49 | 46 | 46 | 2,204,400 |
| 2024/07/01 | 49 | 51 | 48 | 49 | 2,417,300 |
| 2024/06/28 | 46 | 49 | 46 | 49 | 2,056,900 |
| 2024/06/27 | 44 | 47 | 44 | 46 | 1,256,600 |
| 2024/06/26 | 44 | 46 | 44 | 44 | 778,200 |
| 2024/06/25 | 45 | 46 | 43 | 44 | 2,178,600 |
| 2024/06/24 | 43 | 47 | 43 | 44 | 3,084,400 |
| 2024/06/21 | 42 | 45 | 41 | 43 | 1,920,900 |
| 2024/06/20 | 43 | 43 | 41 | 41 | 1,180,000 |
| 2024/06/19 | 43 | 44 | 42 | 43 | 979,600 |
| 2024/06/18 | 43 | 44 | 42 | 43 | 1,434,400 |
| 2024/06/17 | 45 | 45 | 43 | 43 | 1,941,000 |
| 2024/06/14 | 44 | 46 | 44 | 45 | 1,782,500 |
| 2024/06/13 | 45 | 46 | 44 | 45 | 803,500 |
| 2024/06/12 | 44 | 46 | 44 | 45 | 401,600 |
| 2024/06/11 | 47 | 47 | 44 | 45 | 1,826,800 |
| 2024/06/10 | 44 | 48 | 44 | 47 | 2,012,700 |
| 2024/06/07 | 43 | 46 | 43 | 45 | 1,180,600 |
| 2024/06/06 | 45 | 46 | 43 | 43 | 1,456,500 |
| 2024/06/05 | 47 | 47 | 45 | 45 | 1,025,000 |
| 2024/06/04 | 47 | 47 | 46 | 47 | 605,500 |
| 2024/06/03 | 47 | 50 | 46 | 48 | 2,684,800 |
| 2024/05/31 | 46 | 49 | 45 | 48 | 1,922,700 |
| 2024/05/30 | 44 | 47 | 43 | 44 | 2,491,700 |
| 2024/05/29 | 45 | 46 | 42 | 44 | 4,412,200 |
| 2024/05/28 | 46 | 49 | 45 | 46 | 3,918,800 |
| 2024/05/27 | 51 | 52 | 48 | 48 | 2,149,400 |
| 2024/05/24 | 52 | 53 | 50 | 51 | 2,559,700 |
| 2024/05/23 | 52 | 57 | 51 | 53 | 4,106,400 |
| 2024/05/22 | 53 | 54 | 50 | 51 | 4,097,600 |
| 2024/05/21 | 57 | 57 | 52 | 54 | 4,925,300 |
| 2024/05/20 | 58 | 59 | 57 | 58 | 2,859,500 |
| 2024/05/17 | 59 | 61 | 59 | 59 | 1,126,800 |
| 2024/05/16 | 60 | 62 | 58 | 60 | 3,429,800 |
| 2024/05/15 | 68 | 69 | 60 | 61 | 7,075,200 |
| 2024/05/14 | 63 | 66 | 61 | 66 | 2,928,100 |
| 2024/05/13 | 63 | 64 | 58 | 64 | 3,315,700 |
| 2024/05/10 | 63 | 64 | 63 | 64 | 881,800 |
| 2024/05/09 | 66 | 66 | 62 | 63 | 2,963,200 |
| 2024/05/08 | 62 | 67 | 62 | 66 | 4,584,100 |
| 2024/05/07 | 61 | 62 | 59 | 62 | 2,186,500 |
| 2024/05/02 | 59 | 61 | 58 | 60 | 2,531,900 |
| 2024/05/01 | 58 | 59 | 58 | 58 | 404,500 |
| 2024/04/30 | 58 | 59 | 57 | 58 | 1,422,500 |
| 2024/04/26 | 58 | 59 | 56 | 57 | 2,588,700 |
| 2024/04/25 | 58 | 59 | 58 | 58 | 1,053,700 |
| 2024/04/24 | 59 | 60 | 58 | 59 | 1,469,600 |
| 2024/04/23 | 60 | 61 | 58 | 59 | 2,502,700 |
| 2024/04/22 | 60 | 62 | 59 | 60 | 2,136,700 |
| 2024/04/19 | 61 | 61 | 57 | 60 | 4,392,900 |
| 2024/04/18 | 59 | 64 | 58 | 61 | 3,989,400 |
| 2024/04/17 | 63 | 65 | 58 | 59 | 4,296,900 |
| 2024/04/16 | 56 | 63 | 56 | 62 | 6,019,500 |
| 2024/04/15 | 57 | 58 | 55 | 56 | 2,035,500 |
| 2024/04/12 | 57 | 59 | 56 | 57 | 1,666,700 |
| 2024/04/11 | 56 | 57 | 55 | 56 | 1,133,800 |
| 2024/04/10 | 55 | 59 | 55 | 56 | 2,303,900 |
| 2024/04/09 | 58 | 59 | 55 | 55 | 3,262,600 |
| 2024/04/08 | 59 | 60 | 57 | 59 | 1,890,100 |
| 2024/04/05 | 58 | 59 | 54 | 59 | 6,748,900 |
| 2024/04/04 | 61 | 62 | 60 | 60 | 3,429,300 |
| 2024/04/03 | 64 | 66 | 60 | 60 | 5,791,700 |
| 2024/04/02 | 63 | 75 | 59 | 62 | 32,022,500 |
| 2024/04/01 | 58 | 62 | 58 | 60 | 4,761,900 |
| 2024/03/29 | 55 | 59 | 54 | 57 | 3,140,700 |
| 2024/03/28 | 55 | 57 | 53 | 54 | 4,132,800 |
| 2024/03/27 | 55 | 65 | 53 | 53 | 12,855,000 |
| 2024/03/26 | 55 | 56 | 53 | 54 | 2,115,300 |
| 2024/03/25 | 56 | 57 | 54 | 55 | 2,101,400 |
| 2024/03/22 | 57 | 58 | 54 | 56 | 2,599,300 |
| 2024/03/21 | 52 | 57 | 51 | 57 | 5,018,400 |
| 2024/03/19 | 55 | 55 | 52 | 53 | 2,649,800 |
| 2024/03/18 | 55 | 57 | 53 | 54 | 3,673,100 |
| 2024/03/15 | 52 | 56 | 52 | 56 | 3,288,100 |
| 2024/03/14 | 53 | 55 | 50 | 54 | 3,628,900 |
| 2024/03/13 | 62 | 62 | 53 | 56 | 7,177,700 |
| 2024/03/12 | 59 | 65 | 56 | 57 | 17,903,700 |
| 2024/03/11 | 46 | 56 | 44 | 55 | 21,312,900 |
| 2024/03/08 | 55 | 59 | 41 | 42 | 16,747,200 |
| 2024/03/07 | 56 | 69 | 53 | 59 | 25,104,700 |
| 2024/03/06 | 82 | 90 | 51 | 55 | 33,600,000 |
| 2024/03/05 | 60 | 89 | 54 | 81 | 39,419,600 |
| 2024/03/04 | 44 | 64 | 43 | 60 | 40,608,000 |
| 2024/03/01 | 44 | 45 | 39 | 43 | 8,403,800 |
| 2024/02/29 | 36 | 43 | 35 | 40 | 7,642,100 |
| 2024/02/28 | 37 | 37 | 33 | 34 | 5,516,700 |
| 2024/02/27 | 38 | 38 | 36 | 37 | 3,849,100 |
| 2024/02/26 | 30 | 44 | 30 | 39 | 24,986,500 |
| 2024/02/22 | 28 | 28 | 27 | 28 | 917,400 |
| 2024/02/21 | 28 | 28 | 27 | 28 | 494,200 |
| 2024/02/20 | 27 | 29 | 27 | 28 | 2,575,800 |
| 2024/02/19 | 26 | 28 | 25 | 27 | 3,406,000 |
| 2024/02/16 | 24 | 26 | 24 | 26 | 1,794,600 |
| 2024/02/15 | 24 | 26 | 24 | 24 | 3,097,100 |
| 2024/02/14 | 23 | 24 | 22 | 22 | 918,600 |
| 2024/02/13 | 23 | 24 | 23 | 23 | 474,900 |
| 2024/02/09 | 23 | 24 | 22 | 23 | 2,328,500 |
| 2024/02/08 | 24 | 24 | 23 | 23 | 587,000 |
| 2024/02/07 | 23 | 24 | 23 | 23 | 487,400 |
| 2024/02/06 | 23 | 24 | 23 | 23 | 171,500 |
| 2024/02/05 | 23 | 24 | 23 | 24 | 192,700 |
| 2024/02/02 | 23 | 24 | 23 | 23 | 308,400 |
| 2024/02/01 | 23 | 24 | 23 | 23 | 297,000 |
| 2024/01/31 | 24 | 24 | 23 | 23 | 408,000 |
| 2024/01/30 | 24 | 24 | 23 | 23 | 527,900 |
| 2024/01/29 | 23 | 24 | 23 | 24 | 213,800 |
| 2024/01/26 | 23 | 24 | 23 | 23 | 191,700 |
| 2024/01/25 | 23 | 24 | 23 | 23 | 238,500 |
| 2024/01/24 | 24 | 24 | 23 | 23 | 203,700 |
| 2024/01/23 | 23 | 24 | 23 | 23 | 219,600 |
| 2024/01/22 | 23 | 24 | 23 | 23 | 380,200 |
| 2024/01/19 | 23 | 24 | 23 | 23 | 205,800 |
| 2024/01/18 | 23 | 24 | 23 | 23 | 160,000 |
| 2024/01/17 | 24 | 24 | 23 | 23 | 212,900 |
| 2024/01/16 | 23 | 24 | 23 | 23 | 264,800 |
| 2024/01/15 | 23 | 24 | 23 | 23 | 240,000 |
| 2024/01/12 | 23 | 24 | 23 | 24 | 844,100 |
| 2024/01/11 | 23 | 24 | 23 | 23 | 241,000 |
| 2024/01/10 | 23 | 24 | 23 | 23 | 376,100 |
| 2024/01/09 | 24 | 24 | 23 | 23 | 207,200 |
| 2024/01/05 | 23 | 24 | 23 | 23 | 275,600 |
| 2024/01/04 | 23 | 24 | 23 | 24 | 151,100 |