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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 23 | 23 | 22 | 22 | 134,500 | 22 |
| 2022-12-29 | 22 | 23 | 22 | 23 | 161,600 | 23 |
| 2022-12-28 | 22 | 23 | 22 | 22 | 553,400 | 22 |
| 2022-12-27 | 22 | 22 | 21 | 22 | 543,000 | 22 |
| 2022-12-26 | 22 | 22 | 21 | 22 | 519,500 | 22 |
| 2022-12-23 | 22 | 23 | 22 | 22 | 548,500 | 22 |
| 2022-12-22 | 22 | 23 | 22 | 22 | 595,400 | 22 |
| 2022-12-21 | 22 | 23 | 22 | 22 | 343,500 | 22 |
| 2022-12-20 | 22 | 23 | 22 | 22 | 387,200 | 22 |
| 2022-12-19 | 23 | 23 | 22 | 22 | 655,500 | 22 |
| 2022-12-16 | 23 | 23 | 22 | 22 | 120,300 | 22 |
| 2022-12-15 | 23 | 23 | 22 | 23 | 147,000 | 23 |
| 2022-12-14 | 22 | 23 | 22 | 23 | 172,400 | 23 |
| 2022-12-13 | 22 | 23 | 22 | 23 | 153,100 | 23 |
| 2022-12-12 | 23 | 23 | 22 | 22 | 208,500 | 22 |
| 2022-12-09 | 23 | 23 | 22 | 23 | 276,900 | 23 |
| 2022-12-08 | 23 | 24 | 22 | 23 | 501,800 | 23 |
| 2022-12-07 | 24 | 24 | 23 | 23 | 635,000 | 23 |
| 2022-12-06 | 23 | 24 | 23 | 23 | 230,300 | 23 |
| 2022-12-05 | 24 | 24 | 23 | 24 | 328,700 | 24 |
| 2022-12-02 | 24 | 24 | 23 | 23 | 770,800 | 23 |
| 2022-12-01 | 23 | 24 | 23 | 24 | 176,400 | 24 |
| 2022-11-30 | 24 | 24 | 23 | 23 | 202,400 | 23 |
| 2022-11-29 | 24 | 24 | 23 | 23 | 248,000 | 23 |
| 2022-11-28 | 24 | 24 | 23 | 24 | 170,600 | 24 |
| 2022-11-25 | 24 | 24 | 23 | 24 | 195,700 | 24 |
| 2022-11-24 | 24 | 24 | 23 | 24 | 282,000 | 24 |
| 2022-11-22 | 24 | 24 | 23 | 24 | 380,800 | 24 |
| 2022-11-21 | 24 | 24 | 23 | 23 | 281,800 | 23 |
| 2022-11-18 | 23 | 24 | 23 | 24 | 426,300 | 24 |
| 2022-11-17 | 23 | 24 | 23 | 23 | 324,300 | 23 |
| 2022-11-16 | 23 | 23 | 22 | 23 | 253,600 | 23 |
| 2022-11-15 | 23 | 23 | 22 | 23 | 185,200 | 23 |
| 2022-11-14 | 23 | 23 | 22 | 23 | 299,600 | 23 |
| 2022-11-11 | 23 | 24 | 22 | 23 | 989,600 | 23 |
| 2022-11-10 | 23 | 23 | 22 | 22 | 797,100 | 22 |
| 2022-11-09 | 23 | 24 | 23 | 23 | 162,100 | 23 |
| 2022-11-08 | 23 | 24 | 23 | 24 | 235,600 | 24 |
| 2022-11-07 | 23 | 24 | 23 | 23 | 360,400 | 23 |
| 2022-11-04 | 23 | 24 | 23 | 23 | 251,200 | 23 |
| 2022-11-02 | 23 | 24 | 23 | 24 | 153,700 | 24 |
| 2022-11-01 | 23 | 24 | 23 | 23 | 165,700 | 23 |
| 2022-10-31 | 24 | 24 | 23 | 23 | 363,800 | 23 |
| 2022-10-28 | 24 | 24 | 23 | 23 | 583,700 | 23 |
| 2022-10-27 | 25 | 25 | 23 | 24 | 282,500 | 24 |
| 2022-10-26 | 24 | 25 | 23 | 24 | 688,600 | 24 |
| 2022-10-25 | 25 | 25 | 24 | 25 | 218,800 | 25 |
| 2022-10-24 | 25 | 25 | 24 | 25 | 150,500 | 25 |
| 2022-10-21 | 24 | 25 | 23 | 25 | 317,200 | 25 |
| 2022-10-20 | 25 | 25 | 23 | 23 | 816,200 | 23 |
| 2022-10-19 | 25 | 25 | 24 | 25 | 135,000 | 25 |
| 2022-10-18 | 24 | 25 | 24 | 25 | 499,900 | 25 |
| 2022-10-17 | 24 | 25 | 23 | 24 | 789,900 | 24 |
| 2022-10-14 | 25 | 25 | 24 | 25 | 186,900 | 25 |
| 2022-10-13 | 25 | 25 | 24 | 25 | 470,800 | 25 |
| 2022-10-12 | 23 | 25 | 22 | 25 | 947,600 | 25 |
| 2022-10-11 | 23 | 23 | 22 | 23 | 837,100 | 23 |
| 2022-10-07 | 22 | 23 | 22 | 23 | 239,200 | 23 |
| 2022-10-06 | 23 | 23 | 22 | 23 | 209,000 | 23 |
| 2022-10-05 | 24 | 24 | 22 | 23 | 803,200 | 23 |
| 2022-10-04 | 22 | 24 | 22 | 24 | 818,500 | 24 |
| 2022-10-03 | 22 | 23 | 22 | 23 | 273,700 | 23 |
| 2022-09-30 | 22 | 23 | 22 | 22 | 96,700 | 22 |
| 2022-09-29 | 22 | 23 | 22 | 23 | 142,000 | 23 |
| 2022-09-28 | 22 | 23 | 22 | 22 | 241,500 | 22 |
| 2022-09-27 | 22 | 23 | 22 | 22 | 159,700 | 22 |
| 2022-09-26 | 23 | 23 | 22 | 22 | 257,400 | 22 |
| 2022-09-22 | 23 | 23 | 22 | 22 | 204,000 | 22 |
| 2022-09-21 | 24 | 24 | 22 | 22 | 890,800 | 22 |
| 2022-09-20 | 25 | 25 | 23 | 23 | 1,630,100 | 23 |
| 2022-09-16 | 24 | 26 | 24 | 24 | 1,127,800 | 24 |
| 2022-09-15 | 24 | 26 | 23 | 24 | 3,061,000 | 24 |
| 2022-09-14 | 23 | 24 | 23 | 23 | 218,200 | 23 |
| 2022-09-13 | 24 | 24 | 23 | 23 | 864,000 | 23 |
| 2022-09-12 | 24 | 26 | 23 | 23 | 1,737,200 | 23 |
| 2022-09-09 | 22 | 25 | 22 | 24 | 2,462,400 | 24 |
| 2022-09-08 | 21 | 24 | 21 | 23 | 1,969,600 | 23 |
| 2022-09-07 | 22 | 22 | 21 | 21 | 210,100 | 21 |
| 2022-09-06 | 21 | 22 | 21 | 22 | 158,900 | 22 |
| 2022-09-05 | 21 | 22 | 21 | 21 | 167,200 | 21 |
| 2022-09-02 | 21 | 22 | 21 | 21 | 209,700 | 21 |
| 2022-09-01 | 21 | 22 | 21 | 21 | 397,500 | 21 |
| 2022-08-31 | 21 | 22 | 21 | 21 | 182,800 | 21 |
| 2022-08-30 | 21 | 22 | 21 | 22 | 176,500 | 22 |
| 2022-08-29 | 21 | 22 | 21 | 21 | 161,200 | 21 |
| 2022-08-26 | 21 | 22 | 21 | 22 | 127,400 | 22 |
| 2022-08-25 | 21 | 22 | 21 | 22 | 215,300 | 22 |
| 2022-08-24 | 21 | 22 | 21 | 21 | 220,400 | 21 |
| 2022-08-23 | 22 | 22 | 21 | 21 | 185,200 | 21 |
| 2022-08-22 | 21 | 22 | 21 | 21 | 207,700 | 21 |
| 2022-08-19 | 21 | 22 | 21 | 22 | 198,800 | 22 |
| 2022-08-18 | 21 | 22 | 21 | 21 | 154,000 | 21 |
| 2022-08-17 | 21 | 22 | 21 | 22 | 178,100 | 22 |
| 2022-08-16 | 21 | 22 | 21 | 22 | 324,400 | 22 |
| 2022-08-15 | 21 | 22 | 21 | 22 | 161,400 | 22 |
| 2022-08-12 | 21 | 22 | 21 | 21 | 271,300 | 21 |
| 2022-08-10 | 22 | 23 | 21 | 21 | 948,100 | 21 |
| 2022-08-09 | 22 | 23 | 22 | 22 | 225,200 | 22 |
| 2022-08-08 | 22 | 23 | 22 | 22 | 238,800 | 22 |
| 2022-08-05 | 22 | 23 | 21 | 23 | 342,900 | 23 |
| 2022-08-04 | 22 | 23 | 22 | 22 | 226,300 | 22 |
| 2022-08-03 | 22 | 23 | 21 | 22 | 412,700 | 22 |
| 2022-08-02 | 22 | 23 | 22 | 22 | 248,100 | 22 |
| 2022-08-01 | 22 | 23 | 22 | 22 | 245,200 | 22 |
| 2022-07-29 | 22 | 23 | 22 | 22 | 202,700 | 22 |
| 2022-07-28 | 22 | 23 | 22 | 22 | 222,600 | 22 |
| 2022-07-27 | 22 | 23 | 22 | 22 | 212,300 | 22 |
| 2022-07-26 | 22 | 23 | 22 | 22 | 203,100 | 22 |
| 2022-07-25 | 22 | 23 | 22 | 22 | 452,600 | 22 |
| 2022-07-22 | 22 | 23 | 22 | 22 | 330,300 | 22 |
| 2022-07-21 | 22 | 23 | 22 | 22 | 216,500 | 22 |
| 2022-07-20 | 22 | 23 | 21 | 22 | 522,200 | 22 |
| 2022-07-19 | 22 | 23 | 21 | 22 | 657,700 | 22 |
| 2022-07-15 | 22 | 23 | 21 | 21 | 1,406,500 | 21 |
| 2022-07-14 | 22 | 23 | 22 | 22 | 421,500 | 22 |
| 2022-07-13 | 23 | 23 | 22 | 23 | 285,800 | 23 |
| 2022-07-12 | 23 | 23 | 22 | 22 | 380,800 | 22 |
| 2022-07-11 | 22 | 23 | 22 | 22 | 246,400 | 22 |
| 2022-07-08 | 22 | 23 | 22 | 22 | 362,000 | 22 |
| 2022-07-07 | 22 | 23 | 22 | 22 | 272,200 | 22 |
| 2022-07-06 | 23 | 24 | 22 | 22 | 670,900 | 22 |
| 2022-07-05 | 23 | 24 | 23 | 23 | 207,600 | 23 |
| 2022-07-04 | 23 | 24 | 22 | 24 | 1,721,000 | 24 |
| 2022-07-01 | 23 | 24 | 23 | 23 | 318,600 | 23 |
| 2022-06-30 | 24 | 25 | 23 | 23 | 394,500 | 23 |
| 2022-06-29 | 24 | 24 | 23 | 24 | 269,000 | 24 |
| 2022-06-28 | 24 | 25 | 23 | 24 | 439,600 | 24 |
| 2022-06-27 | 24 | 25 | 23 | 25 | 628,500 | 25 |
| 2022-06-24 | 24 | 24 | 23 | 24 | 127,900 | 24 |
| 2022-06-23 | 23 | 24 | 23 | 23 | 132,100 | 23 |
| 2022-06-22 | 23 | 24 | 23 | 23 | 113,200 | 23 |
| 2022-06-21 | 23 | 24 | 23 | 23 | 361,400 | 23 |
| 2022-06-20 | 23 | 24 | 23 | 23 | 103,600 | 23 |
| 2022-06-17 | 24 | 24 | 23 | 23 | 279,900 | 23 |
| 2022-06-16 | 24 | 25 | 24 | 24 | 178,100 | 24 |
| 2022-06-15 | 24 | 25 | 24 | 24 | 581,600 | 24 |
| 2022-06-14 | 23 | 25 | 23 | 25 | 803,400 | 25 |
| 2022-06-13 | 24 | 25 | 23 | 23 | 1,076,800 | 23 |
| 2022-06-10 | 25 | 25 | 24 | 25 | 252,600 | 25 |
| 2022-06-09 | 27 | 27 | 24 | 25 | 1,978,300 | 25 |
| 2022-06-08 | 24 | 27 | 24 | 27 | 1,852,900 | 27 |
| 2022-06-07 | 24 | 25 | 23 | 24 | 519,700 | 24 |
| 2022-06-06 | 24 | 25 | 23 | 24 | 535,200 | 24 |
| 2022-06-03 | 24 | 25 | 24 | 24 | 152,000 | 24 |
| 2022-06-02 | 25 | 25 | 24 | 24 | 317,700 | 24 |
| 2022-06-01 | 25 | 25 | 24 | 25 | 319,000 | 25 |
| 2022-05-31 | 24 | 25 | 24 | 24 | 588,600 | 24 |
| 2022-05-30 | 24 | 25 | 23 | 25 | 793,200 | 25 |
| 2022-05-27 | 25 | 25 | 23 | 23 | 953,800 | 23 |
| 2022-05-26 | 24 | 25 | 23 | 24 | 577,300 | 24 |
| 2022-05-25 | 24 | 26 | 23 | 23 | 976,900 | 23 |
| 2022-05-24 | 25 | 25 | 23 | 24 | 1,006,600 | 24 |
| 2022-05-23 | 23 | 26 | 22 | 25 | 3,744,200 | 25 |
| 2022-05-20 | 23 | 23 | 22 | 23 | 153,800 | 23 |
| 2022-05-19 | 22 | 23 | 22 | 22 | 404,700 | 22 |
| 2022-05-18 | 23 | 24 | 22 | 23 | 1,320,900 | 23 |
| 2022-05-17 | 24 | 24 | 23 | 23 | 169,900 | 23 |
| 2022-05-16 | 23 | 24 | 23 | 24 | 400,500 | 24 |
| 2022-05-13 | 23 | 24 | 23 | 24 | 540,100 | 24 |
| 2022-05-12 | 23 | 25 | 23 | 24 | 870,900 | 24 |
| 2022-05-11 | 24 | 24 | 23 | 23 | 141,900 | 23 |
| 2022-05-10 | 24 | 24 | 23 | 24 | 195,500 | 24 |
| 2022-05-09 | 25 | 25 | 23 | 23 | 720,200 | 23 |
| 2022-05-06 | 24 | 26 | 24 | 24 | 1,481,600 | 24 |
| 2022-05-02 | 23 | 25 | 23 | 23 | 1,920,300 | 23 |
| 2022-04-28 | 24 | 24 | 23 | 23 | 207,500 | 23 |
| 2022-04-27 | 23 | 24 | 22 | 24 | 707,400 | 24 |
| 2022-04-26 | 24 | 24 | 23 | 23 | 656,000 | 23 |
| 2022-04-25 | 23 | 24 | 23 | 23 | 125,400 | 23 |
| 2022-04-22 | 23 | 24 | 23 | 23 | 250,800 | 23 |
| 2022-04-21 | 24 | 24 | 23 | 24 | 373,800 | 24 |
| 2022-04-20 | 24 | 24 | 23 | 23 | 666,700 | 23 |
| 2022-04-19 | 24 | 24 | 23 | 24 | 155,400 | 24 |
| 2022-04-18 | 24 | 24 | 23 | 23 | 176,800 | 23 |
| 2022-04-15 | 24 | 24 | 23 | 23 | 725,800 | 23 |
| 2022-04-14 | 23 | 26 | 23 | 24 | 1,993,300 | 24 |
| 2022-04-13 | 23 | 24 | 23 | 23 | 308,800 | 23 |
| 2022-04-12 | 23 | 24 | 23 | 23 | 315,400 | 23 |
| 2022-04-11 | 24 | 24 | 23 | 23 | 253,800 | 23 |
| 2022-04-08 | 25 | 25 | 23 | 23 | 640,300 | 23 |
| 2022-04-07 | 25 | 25 | 23 | 25 | 760,100 | 25 |
| 2022-04-06 | 24 | 25 | 23 | 24 | 1,237,500 | 24 |
| 2022-04-05 | 25 | 25 | 24 | 24 | 524,600 | 24 |
| 2022-04-04 | 23 | 26 | 23 | 25 | 3,875,300 | 25 |
| 2022-04-01 | 24 | 25 | 23 | 23 | 1,043,500 | 23 |
| 2022-03-31 | 24 | 25 | 23 | 24 | 2,386,300 | 24 |
| 2022-03-30 | 25 | 25 | 24 | 25 | 451,400 | 25 |
| 2022-03-29 | 25 | 26 | 24 | 25 | 1,748,700 | 25 |
| 2022-03-28 | 27 | 27 | 25 | 25 | 1,458,800 | 25 |
| 2022-03-25 | 26 | 30 | 25 | 26 | 6,258,300 | 26 |
| 2022-03-24 | 25 | 26 | 24 | 25 | 1,054,100 | 25 |
| 2022-03-23 | 24 | 27 | 23 | 26 | 3,506,500 | 26 |
| 2022-03-22 | 25 | 25 | 23 | 23 | 2,584,700 | 23 |
| 2022-03-18 | 26 | 27 | 24 | 25 | 2,701,200 | 25 |
| 2022-03-17 | 26 | 27 | 24 | 26 | 5,423,700 | 26 |
| 2022-03-16 | 32 | 33 | 24 | 25 | 14,298,700 | 25 |
| 2022-03-15 | 21 | 34 | 21 | 32 | 19,903,100 | 32 |
| 2022-03-14 | 21 | 22 | 21 | 21 | 193,000 | 21 |
| 2022-03-11 | 21 | 22 | 21 | 21 | 335,900 | 21 |
| 2022-03-10 | 22 | 22 | 21 | 22 | 152,500 | 22 |
| 2022-03-09 | 22 | 22 | 21 | 21 | 447,700 | 21 |
| 2022-03-08 | 21 | 22 | 21 | 21 | 323,400 | 21 |
| 2022-03-07 | 24 | 24 | 21 | 21 | 1,275,100 | 21 |
| 2022-03-04 | 23 | 25 | 22 | 23 | 1,748,400 | 23 |
| 2022-03-03 | 22 | 25 | 22 | 23 | 1,507,000 | 23 |
| 2022-03-02 | 21 | 23 | 21 | 22 | 1,142,600 | 22 |
| 2022-03-01 | 21 | 22 | 21 | 21 | 91,400 | 21 |
| 2022-02-28 | 22 | 22 | 21 | 21 | 96,400 | 21 |
| 2022-02-25 | 21 | 22 | 20 | 21 | 304,200 | 21 |
| 2022-02-24 | 21 | 21 | 20 | 21 | 192,400 | 21 |
| 2022-02-22 | 22 | 22 | 21 | 22 | 171,600 | 22 |
| 2022-02-21 | 22 | 22 | 21 | 22 | 89,900 | 22 |
| 2022-02-18 | 21 | 22 | 20 | 21 | 336,900 | 21 |
| 2022-02-17 | 21 | 22 | 21 | 21 | 80,900 | 21 |
| 2022-02-16 | 22 | 22 | 21 | 21 | 157,000 | 21 |
| 2022-02-15 | 21 | 22 | 21 | 21 | 99,000 | 21 |
| 2022-02-14 | 22 | 22 | 21 | 21 | 284,200 | 21 |
| 2022-02-10 | 22 | 22 | 21 | 22 | 85,000 | 22 |
| 2022-02-09 | 21 | 22 | 21 | 21 | 86,200 | 21 |
| 2022-02-08 | 22 | 22 | 21 | 22 | 40,300 | 22 |
| 2022-02-07 | 21 | 22 | 21 | 22 | 78,700 | 22 |
| 2022-02-04 | 21 | 22 | 21 | 21 | 143,400 | 21 |
| 2022-02-03 | 22 | 22 | 21 | 21 | 70,800 | 21 |
| 2022-02-02 | 21 | 22 | 21 | 22 | 52,300 | 22 |
| 2022-02-01 | 21 | 22 | 21 | 21 | 47,000 | 21 |
| 2022-01-31 | 21 | 22 | 21 | 22 | 81,500 | 22 |
| 2022-01-28 | 21 | 22 | 21 | 22 | 66,500 | 22 |
| 2022-01-27 | 21 | 22 | 21 | 21 | 284,900 | 21 |
| 2022-01-26 | 21 | 22 | 21 | 21 | 154,400 | 21 |
| 2022-01-25 | 22 | 22 | 21 | 21 | 68,800 | 21 |
| 2022-01-24 | 22 | 22 | 21 | 22 | 85,400 | 22 |
| 2022-01-21 | 22 | 22 | 21 | 22 | 468,200 | 22 |
| 2022-01-20 | 22 | 23 | 22 | 22 | 192,100 | 22 |
| 2022-01-19 | 22 | 23 | 22 | 22 | 391,700 | 22 |
| 2022-01-18 | 23 | 23 | 22 | 22 | 82,500 | 22 |
| 2022-01-17 | 22 | 23 | 22 | 22 | 76,300 | 22 |
| 2022-01-14 | 23 | 23 | 22 | 23 | 107,100 | 23 |
| 2022-01-13 | 22 | 23 | 22 | 23 | 67,200 | 23 |
| 2022-01-12 | 22 | 23 | 22 | 23 | 158,500 | 23 |
| 2022-01-11 | 22 | 23 | 22 | 22 | 505,200 | 22 |
| 2022-01-07 | 22 | 23 | 22 | 22 | 298,900 | 22 |
| 2022-01-06 | 23 | 23 | 22 | 22 | 132,700 | 22 |
| 2022-01-05 | 23 | 23 | 22 | 23 | 155,500 | 23 |
| 2022-01-04 | 23 | 23 | 22 | 23 | 136,400 | 23 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株