9704 (株)アゴーラホスピタリティーグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 61 | 62 | 59 | 62 | 2,186,500 | 62 |
| 2024-05-02 | 59 | 61 | 58 | 60 | 2,531,900 | 60 |
| 2024-05-01 | 58 | 59 | 58 | 58 | 404,500 | 58 |
| 2024-04-30 | 58 | 59 | 57 | 58 | 1,422,500 | 58 |
| 2024-04-26 | 58 | 59 | 56 | 57 | 2,588,700 | 57 |
| 2024-04-25 | 58 | 59 | 58 | 58 | 1,053,700 | 58 |
| 2024-04-24 | 59 | 60 | 58 | 59 | 1,469,600 | 59 |
| 2024-04-23 | 60 | 61 | 58 | 59 | 2,502,700 | 59 |
| 2024-04-22 | 60 | 62 | 59 | 60 | 2,136,700 | 60 |
| 2024-04-19 | 61 | 61 | 57 | 60 | 4,392,900 | 60 |
| 2024-04-18 | 59 | 64 | 58 | 61 | 3,989,400 | 61 |
| 2024-04-17 | 63 | 65 | 58 | 59 | 4,296,900 | 59 |
| 2024-04-16 | 56 | 63 | 56 | 62 | 6,019,500 | 62 |
| 2024-04-15 | 57 | 58 | 55 | 56 | 2,035,500 | 56 |
| 2024-04-12 | 57 | 59 | 56 | 57 | 1,666,700 | 57 |
| 2024-04-11 | 56 | 57 | 55 | 56 | 1,133,800 | 56 |
| 2024-04-10 | 55 | 59 | 55 | 56 | 2,303,900 | 56 |
| 2024-04-09 | 58 | 59 | 55 | 55 | 3,262,600 | 55 |
| 2024-04-08 | 59 | 60 | 57 | 59 | 1,890,100 | 59 |
| 2024-04-05 | 58 | 59 | 54 | 59 | 6,748,900 | 59 |
| 2024-04-04 | 61 | 62 | 60 | 60 | 3,429,300 | 60 |
| 2024-04-03 | 64 | 66 | 60 | 60 | 5,791,700 | 60 |
| 2024-04-02 | 63 | 75 | 59 | 62 | 32,022,500 | 62 |
| 2024-04-01 | 58 | 62 | 58 | 60 | 4,761,900 | 60 |
| 2024-03-29 | 55 | 59 | 54 | 57 | 3,140,700 | 57 |
| 2024-03-28 | 55 | 57 | 53 | 54 | 4,132,800 | 54 |
| 2024-03-27 | 55 | 65 | 53 | 53 | 12,855,000 | 53 |
| 2024-03-26 | 55 | 56 | 53 | 54 | 2,115,300 | 54 |
| 2024-03-25 | 56 | 57 | 54 | 55 | 2,101,400 | 55 |
| 2024-03-22 | 57 | 58 | 54 | 56 | 2,599,300 | 56 |
| 2024-03-21 | 52 | 57 | 51 | 57 | 5,018,400 | 57 |
| 2024-03-19 | 55 | 55 | 52 | 53 | 2,649,800 | 53 |
| 2024-03-18 | 55 | 57 | 53 | 54 | 3,673,100 | 54 |
| 2024-03-15 | 52 | 56 | 52 | 56 | 3,288,100 | 56 |
| 2024-03-14 | 53 | 55 | 50 | 54 | 3,628,900 | 54 |
| 2024-03-13 | 62 | 62 | 53 | 56 | 7,177,700 | 56 |
| 2024-03-12 | 59 | 65 | 56 | 57 | 17,903,700 | 57 |
| 2024-03-11 | 46 | 56 | 44 | 55 | 21,312,900 | 55 |
| 2024-03-08 | 55 | 59 | 41 | 42 | 16,747,200 | 42 |
| 2024-03-07 | 56 | 69 | 53 | 59 | 25,104,700 | 59 |
| 2024-03-06 | 82 | 90 | 51 | 55 | 33,600,000 | 55 |
| 2024-03-05 | 60 | 89 | 54 | 81 | 39,419,600 | 81 |
| 2024-03-04 | 44 | 64 | 43 | 60 | 40,608,000 | 60 |
| 2024-03-01 | 44 | 45 | 39 | 43 | 8,403,800 | 43 |
| 2024-02-29 | 36 | 43 | 35 | 40 | 7,642,100 | 40 |
| 2024-02-28 | 37 | 37 | 33 | 34 | 5,516,700 | 34 |
| 2024-02-27 | 38 | 38 | 36 | 37 | 3,849,100 | 37 |
| 2024-02-26 | 30 | 44 | 30 | 39 | 24,986,500 | 39 |
| 2024-02-22 | 28 | 28 | 27 | 28 | 917,400 | 28 |
| 2024-02-21 | 28 | 28 | 27 | 28 | 494,200 | 28 |
| 2024-02-20 | 27 | 29 | 27 | 28 | 2,575,800 | 28 |
| 2024-02-19 | 26 | 28 | 25 | 27 | 3,406,000 | 27 |
| 2024-02-16 | 24 | 26 | 24 | 26 | 1,794,600 | 26 |
| 2024-02-15 | 24 | 26 | 24 | 24 | 3,097,100 | 24 |
| 2024-02-14 | 23 | 24 | 22 | 22 | 918,600 | 22 |
| 2024-02-13 | 23 | 24 | 23 | 23 | 474,900 | 23 |
| 2024-02-09 | 23 | 24 | 22 | 23 | 2,328,500 | 23 |
| 2024-02-08 | 24 | 24 | 23 | 23 | 587,000 | 23 |
| 2024-02-07 | 23 | 24 | 23 | 23 | 487,400 | 23 |
| 2024-02-06 | 23 | 24 | 23 | 23 | 171,500 | 23 |
| 2024-02-05 | 23 | 24 | 23 | 24 | 192,700 | 24 |
| 2024-02-02 | 23 | 24 | 23 | 23 | 308,400 | 23 |
| 2024-02-01 | 23 | 24 | 23 | 23 | 297,000 | 23 |
| 2024-01-31 | 24 | 24 | 23 | 23 | 408,000 | 23 |
| 2024-01-30 | 24 | 24 | 23 | 23 | 527,900 | 23 |
| 2024-01-29 | 23 | 24 | 23 | 24 | 213,800 | 24 |
| 2024-01-26 | 23 | 24 | 23 | 23 | 191,700 | 23 |
| 2024-01-25 | 23 | 24 | 23 | 23 | 238,500 | 23 |
| 2024-01-24 | 24 | 24 | 23 | 23 | 203,700 | 23 |
| 2024-01-23 | 23 | 24 | 23 | 23 | 219,600 | 23 |
| 2024-01-22 | 23 | 24 | 23 | 23 | 380,200 | 23 |
| 2024-01-19 | 23 | 24 | 23 | 23 | 205,800 | 23 |
| 2024-01-18 | 23 | 24 | 23 | 23 | 160,000 | 23 |
| 2024-01-17 | 24 | 24 | 23 | 23 | 212,900 | 23 |
| 2024-01-16 | 23 | 24 | 23 | 23 | 264,800 | 23 |
| 2024-01-15 | 23 | 24 | 23 | 23 | 240,000 | 23 |
| 2024-01-12 | 23 | 24 | 23 | 24 | 844,100 | 24 |
| 2024-01-11 | 23 | 24 | 23 | 23 | 241,000 | 23 |
| 2024-01-10 | 23 | 24 | 23 | 23 | 376,100 | 23 |
| 2024-01-09 | 24 | 24 | 23 | 23 | 207,200 | 23 |
| 2024-01-05 | 23 | 24 | 23 | 23 | 275,600 | 23 |
| 2024-01-04 | 23 | 24 | 23 | 24 | 151,100 | 24 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株
