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 [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 23 | 23 | 22 | 23 | 187,900 | 23 |
| 2021-12-29 | 23 | 24 | 22 | 23 | 227,700 | 23 |
| 2021-12-28 | 23 | 24 | 23 | 23 | 347,800 | 23 |
| 2021-12-27 | 23 | 24 | 23 | 23 | 287,800 | 23 |
| 2021-12-24 | 23 | 24 | 23 | 23 | 141,000 | 23 |
| 2021-12-23 | 23 | 24 | 23 | 23 | 148,400 | 23 |
| 2021-12-22 | 23 | 24 | 23 | 23 | 153,400 | 23 |
| 2021-12-21 | 23 | 24 | 23 | 24 | 125,900 | 24 |
| 2021-12-20 | 23 | 24 | 23 | 23 | 232,100 | 23 |
| 2021-12-17 | 24 | 24 | 23 | 24 | 105,600 | 24 |
| 2021-12-16 | 24 | 24 | 23 | 23 | 103,400 | 23 |
| 2021-12-15 | 23 | 24 | 23 | 23 | 148,700 | 23 |
| 2021-12-14 | 24 | 24 | 23 | 23 | 374,500 | 23 |
| 2021-12-13 | 23 | 24 | 23 | 23 | 192,500 | 23 |
| 2021-12-10 | 23 | 24 | 23 | 23 | 106,500 | 23 |
| 2021-12-09 | 24 | 24 | 23 | 23 | 210,700 | 23 |
| 2021-12-08 | 23 | 24 | 23 | 24 | 263,200 | 24 |
| 2021-12-07 | 23 | 24 | 23 | 23 | 162,400 | 23 |
| 2021-12-06 | 24 | 24 | 23 | 23 | 72,200 | 23 |
| 2021-12-03 | 23 | 24 | 23 | 23 | 179,000 | 23 |
| 2021-12-02 | 23 | 24 | 23 | 23 | 269,000 | 23 |
| 2021-12-01 | 23 | 24 | 23 | 23 | 168,100 | 23 |
| 2021-11-30 | 23 | 24 | 23 | 23 | 139,700 | 23 |
| 2021-11-29 | 23 | 24 | 23 | 23 | 173,600 | 23 |
| 2021-11-26 | 23 | 24 | 23 | 23 | 145,700 | 23 |
| 2021-11-25 | 23 | 24 | 23 | 23 | 112,200 | 23 |
| 2021-11-24 | 24 | 25 | 23 | 24 | 126,300 | 24 |
| 2021-11-22 | 24 | 25 | 24 | 24 | 227,300 | 24 |
| 2021-11-19 | 25 | 25 | 23 | 25 | 165,100 | 25 |
| 2021-11-18 | 23 | 25 | 23 | 25 | 357,300 | 25 |
| 2021-11-17 | 24 | 25 | 23 | 23 | 713,500 | 23 |
| 2021-11-16 | 24 | 25 | 24 | 24 | 316,500 | 24 |
| 2021-11-15 | 24 | 25 | 24 | 24 | 273,100 | 24 |
| 2021-11-12 | 24 | 25 | 24 | 24 | 389,900 | 24 |
| 2021-11-11 | 25 | 25 | 24 | 24 | 95,800 | 24 |
| 2021-11-10 | 25 | 25 | 24 | 25 | 122,300 | 25 |
| 2021-11-09 | 24 | 25 | 24 | 25 | 80,800 | 25 |
| 2021-11-08 | 25 | 25 | 24 | 24 | 117,800 | 24 |
| 2021-11-05 | 25 | 25 | 24 | 25 | 95,000 | 25 |
| 2021-11-04 | 25 | 25 | 24 | 25 | 91,700 | 25 |
| 2021-11-02 | 25 | 25 | 24 | 24 | 83,500 | 24 |
| 2021-11-01 | 25 | 25 | 24 | 25 | 117,300 | 25 |
| 2021-10-29 | 24 | 25 | 24 | 24 | 105,300 | 24 |
| 2021-10-28 | 25 | 25 | 24 | 24 | 124,400 | 24 |
| 2021-10-27 | 24 | 25 | 24 | 24 | 90,300 | 24 |
| 2021-10-26 | 24 | 25 | 24 | 25 | 70,700 | 25 |
| 2021-10-25 | 25 | 25 | 24 | 24 | 102,300 | 24 |
| 2021-10-22 | 24 | 25 | 24 | 25 | 259,600 | 25 |
| 2021-10-21 | 25 | 25 | 24 | 24 | 57,700 | 24 |
| 2021-10-20 | 25 | 25 | 24 | 24 | 87,000 | 24 |
| 2021-10-19 | 25 | 25 | 24 | 25 | 59,400 | 25 |
| 2021-10-18 | 25 | 25 | 24 | 25 | 125,700 | 25 |
| 2021-10-15 | 24 | 25 | 24 | 25 | 81,000 | 25 |
| 2021-10-14 | 24 | 25 | 24 | 25 | 80,400 | 25 |
| 2021-10-13 | 24 | 25 | 24 | 24 | 112,900 | 24 |
| 2021-10-12 | 24 | 25 | 24 | 25 | 170,900 | 25 |
| 2021-10-11 | 24 | 25 | 24 | 25 | 93,700 | 25 |
| 2021-10-08 | 24 | 25 | 24 | 25 | 129,600 | 25 |
| 2021-10-07 | 24 | 25 | 24 | 25 | 99,000 | 25 |
| 2021-10-06 | 25 | 25 | 24 | 24 | 231,400 | 24 |
| 2021-10-05 | 25 | 26 | 24 | 24 | 453,000 | 24 |
| 2021-10-04 | 25 | 25 | 24 | 24 | 182,400 | 24 |
| 2021-10-01 | 24 | 25 | 24 | 24 | 221,800 | 24 |
| 2021-09-30 | 25 | 25 | 24 | 24 | 284,700 | 24 |
| 2021-09-29 | 25 | 26 | 25 | 25 | 804,900 | 25 |
| 2021-09-28 | 26 | 26 | 25 | 26 | 148,500 | 26 |
| 2021-09-27 | 25 | 26 | 25 | 25 | 240,400 | 25 |
| 2021-09-24 | 26 | 26 | 25 | 26 | 229,000 | 26 |
| 2021-09-22 | 25 | 26 | 25 | 25 | 226,800 | 25 |
| 2021-09-21 | 25 | 26 | 25 | 25 | 543,600 | 25 |
| 2021-09-17 | 25 | 26 | 25 | 26 | 184,700 | 26 |
| 2021-09-16 | 25 | 26 | 25 | 26 | 164,400 | 26 |
| 2021-09-15 | 26 | 26 | 25 | 26 | 620,100 | 26 |
| 2021-09-14 | 26 | 26 | 25 | 26 | 124,300 | 26 |
| 2021-09-13 | 26 | 26 | 25 | 26 | 132,900 | 26 |
| 2021-09-10 | 25 | 26 | 25 | 26 | 177,500 | 26 |
| 2021-09-09 | 25 | 26 | 25 | 25 | 138,700 | 25 |
| 2021-09-08 | 25 | 26 | 25 | 26 | 132,900 | 26 |
| 2021-09-07 | 25 | 26 | 25 | 26 | 150,200 | 26 |
| 2021-09-06 | 26 | 26 | 24 | 26 | 815,500 | 26 |
| 2021-09-03 | 25 | 26 | 24 | 26 | 227,400 | 26 |
| 2021-09-02 | 24 | 25 | 24 | 24 | 97,200 | 24 |
| 2021-09-01 | 25 | 25 | 24 | 24 | 966,800 | 24 |
| 2021-08-31 | 24 | 25 | 24 | 24 | 101,700 | 24 |
| 2021-08-30 | 24 | 25 | 24 | 25 | 96,600 | 25 |
| 2021-08-27 | 25 | 25 | 24 | 24 | 154,900 | 24 |
| 2021-08-26 | 24 | 25 | 24 | 25 | 77,200 | 25 |
| 2021-08-25 | 25 | 25 | 24 | 25 | 95,400 | 25 |
| 2021-08-24 | 23 | 25 | 23 | 25 | 210,400 | 25 |
| 2021-08-23 | 24 | 25 | 23 | 23 | 348,000 | 23 |
| 2021-08-20 | 24 | 25 | 24 | 24 | 526,200 | 24 |
| 2021-08-19 | 24 | 25 | 24 | 24 | 214,400 | 24 |
| 2021-08-18 | 24 | 25 | 24 | 24 | 104,500 | 24 |
| 2021-08-17 | 24 | 25 | 24 | 24 | 121,900 | 24 |
| 2021-08-16 | 24 | 25 | 24 | 24 | 339,100 | 24 |
| 2021-08-13 | 24 | 25 | 24 | 24 | 194,000 | 24 |
| 2021-08-12 | 25 | 25 | 24 | 24 | 377,400 | 24 |
| 2021-08-11 | 25 | 25 | 24 | 24 | 152,300 | 24 |
| 2021-08-10 | 25 | 25 | 24 | 24 | 77,900 | 24 |
| 2021-08-06 | 24 | 25 | 24 | 24 | 141,000 | 24 |
| 2021-08-05 | 24 | 25 | 24 | 24 | 311,600 | 24 |
| 2021-08-04 | 25 | 25 | 24 | 24 | 68,800 | 24 |
| 2021-08-03 | 24 | 25 | 24 | 25 | 171,300 | 25 |
| 2021-08-02 | 24 | 25 | 24 | 24 | 155,800 | 24 |
| 2021-07-30 | 25 | 25 | 24 | 24 | 79,300 | 24 |
| 2021-07-29 | 24 | 25 | 24 | 24 | 104,200 | 24 |
| 2021-07-28 | 26 | 26 | 24 | 25 | 528,300 | 25 |
| 2021-07-27 | 25 | 26 | 25 | 26 | 40,600 | 26 |
| 2021-07-26 | 26 | 26 | 25 | 25 | 82,900 | 25 |
| 2021-07-21 | 25 | 26 | 25 | 25 | 87,500 | 25 |
| 2021-07-20 | 25 | 26 | 25 | 25 | 601,500 | 25 |
| 2021-07-19 | 25 | 26 | 25 | 25 | 143,200 | 25 |
| 2021-07-16 | 25 | 26 | 25 | 25 | 110,100 | 25 |
| 2021-07-15 | 26 | 26 | 25 | 26 | 122,200 | 26 |
| 2021-07-14 | 25 | 26 | 25 | 25 | 119,700 | 25 |
| 2021-07-13 | 26 | 26 | 25 | 26 | 120,500 | 26 |
| 2021-07-12 | 25 | 26 | 25 | 26 | 244,700 | 26 |
| 2021-07-09 | 26 | 26 | 25 | 25 | 381,900 | 25 |
| 2021-07-08 | 25 | 26 | 25 | 25 | 237,100 | 25 |
| 2021-07-07 | 25 | 26 | 25 | 25 | 151,100 | 25 |
| 2021-07-06 | 26 | 27 | 26 | 26 | 117,800 | 26 |
| 2021-07-05 | 27 | 27 | 25 | 26 | 784,700 | 26 |
| 2021-07-02 | 26 | 27 | 26 | 26 | 83,500 | 26 |
| 2021-07-01 | 26 | 27 | 26 | 26 | 112,800 | 26 |
| 2021-06-30 | 26 | 27 | 26 | 26 | 147,000 | 26 |
| 2021-06-29 | 27 | 28 | 26 | 26 | 416,500 | 26 |
| 2021-06-28 | 26 | 27 | 26 | 27 | 207,100 | 27 |
| 2021-06-25 | 26 | 27 | 25 | 25 | 294,800 | 25 |
| 2021-06-24 | 25 | 26 | 25 | 26 | 125,800 | 26 |
| 2021-06-23 | 26 | 27 | 25 | 25 | 571,800 | 25 |
| 2021-06-22 | 26 | 27 | 26 | 27 | 187,200 | 27 |
| 2021-06-21 | 27 | 27 | 25 | 25 | 589,600 | 25 |
| 2021-06-18 | 27 | 27 | 26 | 26 | 107,500 | 26 |
| 2021-06-17 | 27 | 27 | 26 | 27 | 228,800 | 27 |
| 2021-06-16 | 26 | 27 | 26 | 27 | 129,200 | 27 |
| 2021-06-15 | 27 | 27 | 26 | 27 | 192,100 | 27 |
| 2021-06-14 | 27 | 27 | 26 | 27 | 291,200 | 27 |
| 2021-06-11 | 27 | 27 | 26 | 26 | 388,000 | 26 |
| 2021-06-10 | 27 | 28 | 26 | 27 | 667,900 | 27 |
| 2021-06-09 | 26 | 28 | 26 | 27 | 731,600 | 27 |
| 2021-06-08 | 26 | 27 | 26 | 26 | 293,400 | 26 |
| 2021-06-07 | 26 | 27 | 25 | 25 | 608,000 | 25 |
| 2021-06-04 | 25 | 27 | 25 | 26 | 1,395,100 | 26 |
| 2021-06-03 | 25 | 28 | 24 | 25 | 3,517,100 | 25 |
| 2021-06-02 | 25 | 25 | 24 | 24 | 206,900 | 24 |
| 2021-06-01 | 25 | 25 | 24 | 24 | 59,000 | 24 |
| 2021-05-31 | 24 | 25 | 24 | 24 | 102,800 | 24 |
| 2021-05-28 | 24 | 25 | 24 | 25 | 176,300 | 25 |
| 2021-05-27 | 25 | 25 | 24 | 25 | 194,300 | 25 |
| 2021-05-26 | 24 | 25 | 24 | 25 | 165,800 | 25 |
| 2021-05-25 | 25 | 25 | 24 | 25 | 185,100 | 25 |
| 2021-05-24 | 24 | 25 | 24 | 25 | 102,000 | 25 |
| 2021-05-21 | 25 | 25 | 24 | 24 | 115,900 | 24 |
| 2021-05-20 | 24 | 25 | 24 | 24 | 130,100 | 24 |
| 2021-05-19 | 24 | 25 | 24 | 25 | 98,500 | 25 |
| 2021-05-18 | 24 | 25 | 24 | 25 | 88,500 | 25 |
| 2021-05-17 | 24 | 25 | 24 | 24 | 91,800 | 24 |
| 2021-05-14 | 25 | 25 | 24 | 24 | 131,300 | 24 |
| 2021-05-13 | 25 | 25 | 24 | 24 | 252,100 | 24 |
| 2021-05-12 | 26 | 26 | 24 | 24 | 874,700 | 24 |
| 2021-05-11 | 25 | 26 | 25 | 25 | 88,600 | 25 |
| 2021-05-10 | 26 | 26 | 25 | 26 | 137,200 | 26 |
| 2021-05-07 | 25 | 27 | 25 | 25 | 847,700 | 25 |
| 2021-05-06 | 25 | 26 | 24 | 25 | 802,800 | 25 |
| 2021-04-30 | 26 | 26 | 25 | 25 | 123,300 | 25 |
| 2021-04-28 | 26 | 26 | 25 | 26 | 120,300 | 26 |
| 2021-04-27 | 25 | 26 | 25 | 25 | 105,000 | 25 |
| 2021-04-26 | 25 | 26 | 25 | 25 | 155,900 | 25 |
| 2021-04-23 | 26 | 26 | 25 | 25 | 85,700 | 25 |
| 2021-04-22 | 25 | 26 | 25 | 25 | 186,500 | 25 |
| 2021-04-21 | 25 | 26 | 25 | 25 | 144,300 | 25 |
| 2021-04-20 | 25 | 26 | 25 | 25 | 128,100 | 25 |
| 2021-04-19 | 25 | 26 | 25 | 25 | 151,200 | 25 |
| 2021-04-16 | 25 | 26 | 25 | 25 | 128,200 | 25 |
| 2021-04-15 | 26 | 26 | 25 | 26 | 178,600 | 26 |
| 2021-04-14 | 26 | 26 | 25 | 25 | 206,900 | 25 |
| 2021-04-13 | 25 | 26 | 25 | 26 | 171,700 | 26 |
| 2021-04-12 | 25 | 26 | 25 | 26 | 105,500 | 26 |
| 2021-04-09 | 25 | 26 | 25 | 26 | 168,000 | 26 |
| 2021-04-08 | 26 | 27 | 25 | 26 | 261,400 | 26 |
| 2021-04-07 | 26 | 27 | 26 | 26 | 156,800 | 26 |
| 2021-04-06 | 26 | 27 | 25 | 27 | 743,100 | 27 |
| 2021-04-05 | 26 | 27 | 26 | 26 | 181,600 | 26 |
| 2021-04-02 | 26 | 27 | 26 | 26 | 144,900 | 26 |
| 2021-04-01 | 26 | 27 | 26 | 26 | 115,900 | 26 |
| 2021-03-31 | 26 | 27 | 26 | 26 | 155,600 | 26 |
| 2021-03-30 | 26 | 27 | 26 | 26 | 177,000 | 26 |
| 2021-03-29 | 26 | 27 | 25 | 27 | 759,600 | 27 |
| 2021-03-26 | 26 | 27 | 26 | 26 | 160,800 | 26 |
| 2021-03-25 | 26 | 27 | 25 | 26 | 954,500 | 26 |
| 2021-03-24 | 27 | 28 | 26 | 26 | 928,300 | 26 |
| 2021-03-23 | 27 | 28 | 27 | 27 | 486,400 | 27 |
| 2021-03-22 | 27 | 28 | 27 | 27 | 217,000 | 27 |
| 2021-03-19 | 27 | 28 | 27 | 28 | 200,500 | 28 |
| 2021-03-18 | 27 | 28 | 27 | 28 | 136,900 | 28 |
| 2021-03-17 | 27 | 28 | 27 | 28 | 173,900 | 28 |
| 2021-03-16 | 27 | 28 | 27 | 28 | 304,600 | 28 |
| 2021-03-15 | 28 | 28 | 27 | 27 | 488,300 | 27 |
| 2021-03-12 | 29 | 29 | 27 | 27 | 705,900 | 27 |
| 2021-03-11 | 28 | 29 | 27 | 28 | 747,800 | 28 |
| 2021-03-10 | 27 | 29 | 27 | 28 | 1,032,900 | 28 |
| 2021-03-09 | 27 | 28 | 26 | 27 | 1,079,300 | 27 |
| 2021-03-08 | 26 | 27 | 26 | 27 | 277,800 | 27 |
| 2021-03-05 | 27 | 28 | 26 | 26 | 1,107,200 | 26 |
| 2021-03-04 | 29 | 29 | 27 | 27 | 490,700 | 27 |
| 2021-03-03 | 29 | 29 | 28 | 28 | 369,700 | 28 |
| 2021-03-02 | 29 | 29 | 28 | 28 | 1,154,400 | 28 |
| 2021-03-01 | 28 | 31 | 28 | 29 | 2,780,900 | 29 |
| 2021-02-26 | 28 | 29 | 27 | 27 | 1,616,600 | 27 |
| 2021-02-25 | 27 | 30 | 27 | 28 | 2,688,800 | 28 |
| 2021-02-24 | 28 | 28 | 27 | 27 | 382,600 | 27 |
| 2021-02-22 | 27 | 28 | 26 | 26 | 629,800 | 26 |
| 2021-02-19 | 27 | 27 | 26 | 27 | 677,500 | 27 |
| 2021-02-18 | 26 | 27 | 26 | 27 | 236,700 | 27 |
| 2021-02-17 | 26 | 27 | 25 | 27 | 1,749,000 | 27 |
| 2021-02-16 | 27 | 28 | 26 | 26 | 376,300 | 26 |
| 2021-02-15 | 26 | 28 | 26 | 28 | 773,400 | 28 |
| 2021-02-12 | 27 | 27 | 26 | 26 | 368,700 | 26 |
| 2021-02-10 | 27 | 27 | 26 | 27 | 567,600 | 27 |
| 2021-02-09 | 26 | 28 | 26 | 28 | 667,900 | 28 |
| 2021-02-08 | 26 | 27 | 25 | 27 | 1,194,900 | 27 |
| 2021-02-05 | 25 | 26 | 24 | 26 | 1,921,200 | 26 |
| 2021-02-04 | 24 | 25 | 24 | 24 | 135,800 | 24 |
| 2021-02-03 | 24 | 25 | 24 | 25 | 370,100 | 25 |
| 2021-02-02 | 24 | 25 | 23 | 24 | 606,200 | 24 |
| 2021-02-01 | 24 | 25 | 24 | 24 | 222,100 | 24 |
| 2021-01-29 | 24 | 25 | 24 | 24 | 351,200 | 24 |
| 2021-01-28 | 25 | 26 | 24 | 24 | 1,305,900 | 24 |
| 2021-01-27 | 24 | 25 | 24 | 24 | 395,700 | 24 |
| 2021-01-26 | 24 | 25 | 23 | 24 | 709,300 | 24 |
| 2021-01-25 | 24 | 24 | 23 | 23 | 225,300 | 23 |
| 2021-01-22 | 25 | 25 | 23 | 23 | 953,000 | 23 |
| 2021-01-21 | 23 | 28 | 23 | 25 | 5,440,800 | 25 |
| 2021-01-20 | 23 | 24 | 23 | 23 | 259,300 | 23 |
| 2021-01-19 | 23 | 24 | 22 | 23 | 243,300 | 23 |
| 2021-01-18 | 23 | 23 | 22 | 23 | 448,900 | 23 |
| 2021-01-15 | 24 | 24 | 23 | 23 | 126,700 | 23 |
| 2021-01-14 | 23 | 24 | 23 | 23 | 189,700 | 23 |
| 2021-01-13 | 23 | 24 | 22 | 23 | 395,900 | 23 |
| 2021-01-12 | 23 | 23 | 22 | 23 | 318,300 | 23 |
| 2021-01-08 | 23 | 23 | 22 | 23 | 396,400 | 23 |
| 2021-01-07 | 23 | 24 | 22 | 23 | 353,400 | 23 |
| 2021-01-06 | 23 | 24 | 22 | 23 | 439,100 | 23 |
| 2021-01-05 | 24 | 24 | 22 | 22 | 411,400 | 22 |
| 2021-01-04 | 23 | 24 | 23 | 23 | 166,300 | 23 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株