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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	35	35	34	34	367,000	34
2017-12-28	34	35	34	34	228,000	34
2017-12-27	34	35	34	34	465,000	34
2017-12-26	34	35	34	34	567,000	34
2017-12-25	34	35	33	35	1,604,000	35
2017-12-22	35	35	34	35	618,000	35
2017-12-21	35	35	34	35	144,000	35
2017-12-20	35	35	34	35	383,000	35
2017-12-19	35	36	35	35	352,000	35
2017-12-18	35	36	34	35	454,000	35
2017-12-15	35	35	34	35	211,000	35
2017-12-14	35	36	34	35	433,000	35
2017-12-13	35	35	34	35	390,000	35
2017-12-12	34	35	34	34	145,000	34
2017-12-11	35	35	34	35	224,000	35
2017-12-08	35	35	34	35	301,000	35
2017-12-07	35	35	34	35	277,000	35
2017-12-06	36	36	35	35	230,000	35
2017-12-05	36	36	35	35	113,000	35
2017-12-04	35	36	35	35	137,000	35
2017-12-01	35	36	34	36	260,000	36
2017-11-30	35	36	34	35	387,000	35
2017-11-29	35	35	34	35	278,000	35
2017-11-28	35	35	34	34	208,000	34
2017-11-27	35	35	34	35	164,000	35
2017-11-24	35	35	34	35	135,000	35
2017-11-22	35	35	34	34	131,000	34
2017-11-21	35	35	34	34	367,000	34
2017-11-20	35	35	34	35	148,000	35
2017-11-17	35	35	34	34	136,000	34
2017-11-16	35	35	34	34	215,000	34
2017-11-15	35	35	34	34	199,000	34
2017-11-13	35	36	35	35	306,000	35
2017-11-10	35	36	35	35	321,000	35
2017-11-09	36	37	35	35	1,021,000	35
2017-11-08	36	36	35	36	592,000	36
2017-11-07	35	36	35	36	124,000	36
2017-11-06	35	36	35	36	416,000	36
2017-11-02	35	36	35	35	224,000	35
2017-11-01	35	36	35	36	141,000	36
2017-10-31	36	36	35	36	144,000	36
2017-10-30	35	36	34	36	498,000	36
2017-10-27	35	35	34	34	840,000	34
2017-10-26	35	36	35	35	322,000	35
2017-10-25	35	36	35	35	245,000	35
2017-10-24	35	35	35	35	308,000	35
2017-10-23	35	36	35	35	191,000	35
2017-10-20	35	36	35	35	327,000	35
2017-10-19	35	36	35	35	246,000	35
2017-10-18	36	36	35	35	190,000	35
2017-10-17	35	36	35	36	222,000	36
2017-10-16	36	36	35	36	197,000	36
2017-10-13	36	36	35	36	91,000	36
2017-10-12	36	36	35	36	72,000	36
2017-10-11	36	36	35	36	142,000	36
2017-10-10	36	36	35	35	91,000	35
2017-10-06	36	36	35	36	135,000	36
2017-10-05	35	36	35	35	130,000	35
2017-10-04	35	36	35	35	157,000	35
2017-10-03	35	36	35	35	79,000	35
2017-10-02	35	36	35	35	117,000	35
2017-09-29	35	36	35	35	83,000	35
2017-09-28	35	36	35	35	175,000	35
2017-09-27	35	36	34	35	428,000	35
2017-09-26	35	35	34	35	165,000	35
2017-09-25	35	35	34	35	184,000	35
2017-09-22	35	35	34	35	148,000	35
2017-09-21	35	36	34	35	280,000	35
2017-09-20	35	35	35	35	161,000	35
2017-09-19	35	36	34	35	411,000	35
2017-09-15	35	35	34	35	323,000	35
2017-09-14	35	36	35	35	122,000	35
2017-09-13	35	36	35	36	152,000	36
2017-09-12	35	36	34	36	241,000	36
2017-09-11	35	35	34	35	50,000	35
2017-09-08	35	35	34	34	193,000	34
2017-09-07	35	35	34	35	214,000	35
2017-09-06	35	35	34	35	178,000	35
2017-09-05	35	35	34	35	294,000	35
2017-09-04	35	36	35	36	338,000	36
2017-09-01	34	36	34	35	330,000	35
2017-08-31	34	35	34	35	186,000	35
2017-08-30	34	35	34	35	102,000	35
2017-08-29	35	35	34	35	51,000	35
2017-08-28	35	35	34	34	97,000	34
2017-08-25	35	35	34	35	69,000	35
2017-08-24	35	35	34	34	172,000	34
2017-08-23	35	35	34	35	98,000	35
2017-08-22	36	36	34	35	420,000	35
2017-08-21	36	36	35	35	107,000	35
2017-08-18	36	36	35	35	118,000	35
2017-08-17	36	36	35	36	89,000	36
2017-08-16	36	36	35	35	98,000	35
2017-08-15	36	36	35	35	88,000	35
2017-08-14	35	36	35	35	301,000	35
2017-08-10	35	36	35	35	230,000	35
2017-08-09	36	36	35	35	571,000	35
2017-08-08	36	36	35	36	64,000	36
2017-08-07	36	36	35	36	109,000	36
2017-08-04	36	36	35	36	85,000	36
2017-08-03	36	36	35	36	597,000	36
2017-08-02	36	37	36	36	251,000	36
2017-08-01	36	37	36	36	80,000	36
2017-07-31	36	37	36	36	119,000	36
2017-07-28	37	37	36	37	195,000	37
2017-07-27	37	37	36	37	171,000	37
2017-07-26	36	37	36	36	58,000	36
2017-07-25	37	37	36	36	101,000	36
2017-07-24	36	37	36	36	104,000	36
2017-07-21	37	37	36	37	138,000	37
2017-07-20	37	37	36	37	137,000	37
2017-07-19	36	37	36	36	191,000	36
2017-07-18	37	37	36	37	396,000	37
2017-07-14	37	37	36	37	442,000	37
2017-07-13	37	38	36	38	599,000	38
2017-07-12	37	37	36	37	266,000	37
2017-07-11	37	37	36	37	388,000	37
2017-07-10	37	37	36	36	360,000	36
2017-07-07	36	37	36	36	303,000	36
2017-07-06	37	37	36	37	92,000	37
2017-07-05	37	37	36	36	198,000	36
2017-07-04	37	37	36	36	1,319,000	36
2017-07-03	36	38	35	37	1,131,000	37
2017-06-30	37	37	35	35	766,000	35
2017-06-29	36	37	35	37	588,000	37
2017-06-28	36	36	35	36	82,000	36
2017-06-27	36	36	35	36	127,000	36
2017-06-26	36	36	35	35	175,000	35
2017-06-23	35	36	35	35	226,000	35
2017-06-22	35	36	35	35	208,000	35
2017-06-21	36	36	35	35	298,000	35
2017-06-20	36	38	35	36	2,553,000	36
2017-06-19	35	35	34	35	521,000	35
2017-06-16	35	35	34	35	275,000	35
2017-06-15	35	35	34	34	538,000	34
2017-06-14	36	36	35	35	431,000	35
2017-06-13	35	36	34	36	320,000	36
2017-06-12	35	35	34	35	221,000	35
2017-06-09	35	35	34	35	334,000	35
2017-06-08	35	35	34	35	373,000	35
2017-06-07	34	35	34	35	205,000	35
2017-06-06	34	35	34	34	140,000	34
2017-06-05	35	36	34	35	421,000	35
2017-06-02	35	35	34	35	488,000	35
2017-06-01	35	36	34	35	1,644,000	35
2017-05-31	35	35	34	35	109,000	35
2017-05-30	35	35	34	35	80,000	35
2017-05-29	35	35	34	35	72,000	35
2017-05-26	34	35	34	35	157,000	35
2017-05-25	35	35	34	35	107,000	35
2017-05-24	35	35	34	35	442,000	35
2017-05-23	35	35	34	34	269,000	34
2017-05-22	35	35	34	35	579,000	35
2017-05-19	35	35	34	35	73,000	35
2017-05-18	34	35	34	34	151,000	34
2017-05-17	35	35	34	35	228,000	35
2017-05-16	35	35	34	35	626,000	35
2017-05-15	35	35	34	34	88,000	34
2017-05-12	35	35	34	35	302,000	35
2017-05-11	35	36	35	36	498,000	36
2017-05-10	35	36	34	36	293,000	36
2017-05-09	35	36	34	36	348,000	36
2017-05-08	35	36	34	36	645,000	36
2017-05-02	35	35	34	35	200,000	35
2017-05-01	35	35	34	35	64,000	35
2017-04-28	35	36	34	34	444,000	34
2017-04-27	35	36	35	36	556,000	36
2017-04-26	34	35	33	35	867,000	35
2017-04-25	34	34	33	34	348,000	34
2017-04-24	34	34	33	34	733,000	34
2017-04-21	34	34	33	33	167,000	33
2017-04-20	34	34	33	34	178,000	34
2017-04-19	34	35	33	33	546,000	33
2017-04-18	33	35	33	34	509,000	34
2017-04-17	33	34	33	33	592,000	33
2017-04-14	34	34	33	33	608,000	33
2017-04-13	34	34	33	34	181,000	34
2017-04-12	34	34	33	34	320,000	34
2017-04-11	35	35	33	35	1,078,000	35
2017-04-10	34	35	34	35	242,000	35
2017-04-07	35	36	34	34	1,055,000	34
2017-04-06	36	37	35	36	454,000	36
2017-04-05	36	36	35	35	87,000	35
2017-04-04	36	37	35	36	434,000	36
2017-04-03	36	37	36	36	299,000	36
2017-03-31	37	37	36	36	133,000	36
2017-03-30	37	37	36	36	107,000	36
2017-03-29	37	37	36	37	96,000	37
2017-03-28	37	37	36	37	191,000	37
2017-03-27	37	37	36	37	268,000	37
2017-03-24	37	38	37	38	201,000	38
2017-03-23	37	38	36	37	358,000	37
2017-03-22	37	37	36	37	364,000	37
2017-03-21	37	38	37	37	145,000	37
2017-03-17	37	38	37	37	282,000	37
2017-03-16	37	38	37	38	181,000	38
2017-03-15	37	38	37	37	123,000	37
2017-03-14	38	38	37	37	331,000	37
2017-03-13	38	39	38	38	579,000	38
2017-03-10	38	39	38	39	174,000	39
2017-03-09	39	39	38	39	74,000	39
2017-03-08	39	39	38	39	254,000	39
2017-03-07	39	40	39	39	126,000	39
2017-03-06	39	40	38	39	563,000	39
2017-03-03	39	39	38	39	156,000	39
2017-03-02	39	39	38	39	401,000	39
2017-03-01	38	40	37	39	1,444,000	39
2017-02-28	37	38	37	37	128,000	37
2017-02-27	36	38	36	37	342,000	37
2017-02-24	36	37	36	37	191,000	37
2017-02-23	36	37	36	36	52,000	36
2017-02-22	36	37	36	36	567,000	36
2017-02-21	37	37	36	37	139,000	37
2017-02-20	36	37	36	37	133,000	37
2017-02-17	37	37	36	36	104,000	36
2017-02-16	37	38	36	36	381,000	36
2017-02-15	36	37	36	37	666,000	37
2017-02-14	35	36	35	36	341,000	36
2017-02-13	37	37	35	35	1,524,000	35
2017-02-10	38	38	37	37	127,000	37
2017-02-09	37	38	37	38	85,000	38
2017-02-08	37	38	37	37	185,000	37
2017-02-07	38	38	37	37	191,000	37
2017-02-06	37	38	37	37	207,000	37
2017-02-03	37	38	37	38	318,000	38
2017-02-02	37	38	37	37	451,000	37
2017-02-01	38	38	37	37	404,000	37
2017-01-31	38	39	38	38	326,000	38
2017-01-30	38	39	38	38	149,000	38
2017-01-27	38	39	38	39	110,000	39
2017-01-26	39	39	38	38	287,000	38
2017-01-25	38	39	38	39	121,000	39
2017-01-24	38	39	38	38	136,000	38
2017-01-23	39	39	38	38	85,000	38
2017-01-20	39	39	38	39	265,000	39
2017-01-19	39	40	38	39	530,000	39
2017-01-18	39	39	38	38	89,000	38
2017-01-17	39	39	38	39	322,000	39
2017-01-16	39	40	39	39	260,000	39
2017-01-13	40	40	39	40	185,000	40
2017-01-12	39	40	38	39	607,000	39
2017-01-11	39	40	38	38	334,000	38
2017-01-10	40	40	38	40	663,000	40
2017-01-06	40	40	39	40	121,000	40
2017-01-05	40	40	39	39	129,000	39
2017-01-04	40	40	39	40	130,000	40

分割・併合履歴： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2017年度]

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 [2017年度]