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
2025/06/13 60 61 58 59 2,208,800
2025/06/12 61 61 58 59 2,648,100
2025/06/11 60 62 59 60 1,981,500
2025/06/10 56 63 56 59 6,589,600
2025/06/09 58 59 55 56 8,252,200
2025/06/06 61 61 58 59 4,011,800
2025/06/05 62 62 60 60 2,191,700
2025/06/04 63 63 61 61 1,956,100
2025/06/03 63 64 62 63 1,052,900
2025/06/02 62 65 61 63 2,781,400
2025/05/30 63 64 62 63 1,715,100
2025/05/29 64 65 62 63 2,875,200
2025/05/28 68 68 64 64 4,819,000
2025/05/27 65 70 64 67 4,987,500
2025/05/26 62 65 61 63 3,299,400
2025/05/23 64 65 62 62 4,196,000
2025/05/22 67 67 63 64 5,558,000
2025/05/21 65 69 65 67 4,522,000
2025/05/20 66 68 64 65 5,970,000
2025/05/19 68 69 62 67 11,956,600
2025/05/16 73 77 68 68 18,681,500
2025/05/15 83 85 81 82 5,245,000
2025/05/14 90 90 82 86 11,939,400
2025/05/13 88 93 88 92 10,852,500
2025/05/12 92 92 89 89 4,590,100
2025/05/09 94 95 90 90 7,241,700
2025/05/08 89 96 87 95 11,385,900
2025/05/07 90 92 86 88 10,236,000
2025/05/02 79 89 78 88 12,062,100
2025/05/01 80 80 77 79 3,720,500
2025/04/30 80 84 77 81 10,174,200
2025/04/28 74 82 73 80 10,077,800
2025/04/25 73 76 72 72 5,654,600
2025/04/24 71 76 70 73 6,507,400
2025/04/23 72 73 69 70 3,451,200
2025/04/22 70 72 69 71 3,142,900
2025/04/21 72 73 69 70 6,631,800
2025/04/18 72 74 71 72 6,172,800
2025/04/17 76 77 73 74 5,492,500
2025/04/16 82 83 76 76 11,732,600
2025/04/15 85 88 83 83 4,939,400
2025/04/14 91 92 83 83 10,226,000
2025/04/11 79 88 78 88 10,675,400
2025/04/10 86 87 79 80 9,093,300
2025/04/09 76 79 73 76 9,577,000
2025/04/08 79 83 76 79 12,401,400
2025/04/07 79 85 70 70 16,050,800
2025/04/04 87 91 83 86 14,884,600
2025/04/03 78 88 78 84 7,394,600
2025/04/02 97 98 84 84 25,523,400
2025/04/01 86 96 84 95 25,271,200
2025/03/31 80 86 78 82 11,638,400
2025/03/28 82 88 77 81 26,130,400
2025/03/27 87 95 80 80 29,646,400
2025/03/26 97 100 90 90 21,409,200
2025/03/25 97 102 90 99 31,383,900
2025/03/24 108 120 102 102 32,627,700
2025/03/21 102 108 97 105 20,475,700
2025/03/19 109 111 99 101 25,985,300
2025/03/18 112 116 97 100 35,066,200
2025/03/17 92 110 92 109 46,721,900
2025/03/14 88 90 81 83 32,149,300
2025/03/13 70 83 69 83 36,499,500
2025/03/12 67 69 64 66 5,058,700
2025/03/11 70 74 66 67 11,030,400
2025/03/10 68 72 66 67 5,239,900
2025/03/07 67 67 63 65 4,480,600
2025/03/06 68 73 65 68 8,603,700
2025/03/05 67 69 62 63 8,228,400
2025/03/04 67 71 66 70 3,877,500
2025/03/03 75 76 69 69 7,102,700
2025/02/28 72 75 71 71 5,295,300
2025/02/27 77 77 71 74 9,928,600
2025/02/26 71 81 71 79 15,084,200
2025/02/25 68 76 67 70 13,729,400
2025/02/21 64 67 60 65 9,834,900
2025/02/20 69 73 63 65 15,322,000
2025/02/19 54 70 53 66 11,416,700
2025/02/18 52 55 52 54 2,957,800
2025/02/17 54 54 51 51 4,042,700
2025/02/14 55 57 53 55 2,508,900
2025/02/13 55 57 53 55 3,608,600
2025/02/12 55 55 53 54 1,075,900
2025/02/10 54 55 54 55 487,100
2025/02/07 54 55 53 54 486,500
2025/02/06 53 55 53 54 1,134,600
2025/02/05 54 55 53 53 576,300
2025/02/04 55 55 53 53 837,200
2025/02/03 55 55 53 53 1,133,100
2025/01/31 53 55 52 55 1,250,500
2025/01/30 55 55 53 53 2,540,900
2025/01/29 55 56 53 53 2,474,600
2025/01/28 55 56 53 55 1,345,700
2025/01/27 52 56 52 55 3,586,900
2025/01/24 50 53 50 52 3,872,800
2025/01/23 50 51 50 50 611,000
2025/01/22 49 51 49 50 640,100
2025/01/21 50 50 48 49 1,918,900
2025/01/20 49 51 48 50 1,684,400
2025/01/17 50 50 48 50 2,145,500
2025/01/16 52 52 50 51 1,603,100
2025/01/15 50 53 50 52 3,459,800
2025/01/14 49 52 49 49 3,391,900
2025/01/10 48 49 47 48 1,413,700
2025/01/09 48 49 47 49 1,094,200
2025/01/08 49 49 47 49 1,253,300
2025/01/07 49 50 48 49 1,791,100
2025/01/06 49 50 47 48 1,639,700

このページの先頭へ