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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 23 | 24 | 23 | 23 | 618,800 | 23 |
| 2023-12-28 | 23 | 24 | 23 | 23 | 85,300 | 23 |
| 2023-12-27 | 24 | 24 | 22 | 24 | 726,000 | 24 |
| 2023-12-26 | 23 | 24 | 23 | 24 | 178,500 | 24 |
| 2023-12-25 | 23 | 24 | 23 | 23 | 160,800 | 23 |
| 2023-12-22 | 24 | 24 | 23 | 23 | 147,300 | 23 |
| 2023-12-21 | 23 | 24 | 23 | 23 | 112,700 | 23 |
| 2023-12-20 | 24 | 24 | 23 | 23 | 102,800 | 23 |
| 2023-12-19 | 23 | 24 | 22 | 24 | 501,400 | 24 |
| 2023-12-18 | 23 | 23 | 22 | 23 | 161,900 | 23 |
| 2023-12-15 | 23 | 23 | 22 | 22 | 735,500 | 22 |
| 2023-12-14 | 23 | 24 | 23 | 23 | 323,200 | 23 |
| 2023-12-13 | 23 | 24 | 23 | 23 | 145,700 | 23 |
| 2023-12-12 | 23 | 24 | 23 | 23 | 172,400 | 23 |
| 2023-12-11 | 24 | 24 | 23 | 23 | 201,400 | 23 |
| 2023-12-08 | 23 | 24 | 23 | 23 | 165,100 | 23 |
| 2023-12-07 | 24 | 24 | 23 | 23 | 174,700 | 23 |
| 2023-12-06 | 23 | 24 | 23 | 23 | 123,700 | 23 |
| 2023-12-05 | 24 | 24 | 23 | 23 | 268,800 | 23 |
| 2023-12-04 | 24 | 24 | 23 | 23 | 92,700 | 23 |
| 2023-12-01 | 23 | 24 | 23 | 23 | 381,300 | 23 |
| 2023-11-30 | 24 | 24 | 23 | 23 | 111,700 | 23 |
| 2023-11-29 | 23 | 24 | 23 | 23 | 630,400 | 23 |
| 2023-11-28 | 23 | 23 | 22 | 23 | 211,400 | 23 |
| 2023-11-27 | 22 | 23 | 22 | 22 | 136,900 | 22 |
| 2023-11-24 | 23 | 23 | 22 | 22 | 171,900 | 22 |
| 2023-11-22 | 22 | 23 | 22 | 22 | 107,300 | 22 |
| 2023-11-21 | 22 | 23 | 22 | 22 | 222,200 | 22 |
| 2023-11-20 | 22 | 23 | 22 | 22 | 239,100 | 22 |
| 2023-11-17 | 23 | 23 | 22 | 23 | 390,900 | 23 |
| 2023-11-16 | 23 | 23 | 22 | 23 | 313,000 | 23 |
| 2023-11-15 | 24 | 24 | 22 | 23 | 1,760,900 | 23 |
| 2023-11-14 | 24 | 26 | 23 | 25 | 1,738,100 | 25 |
| 2023-11-13 | 23 | 24 | 23 | 23 | 349,100 | 23 |
| 2023-11-10 | 23 | 24 | 23 | 23 | 312,500 | 23 |
| 2023-11-09 | 23 | 24 | 23 | 24 | 115,900 | 24 |
| 2023-11-08 | 23 | 24 | 23 | 24 | 126,100 | 24 |
| 2023-11-07 | 23 | 24 | 23 | 23 | 149,000 | 23 |
| 2023-11-06 | 24 | 24 | 23 | 23 | 242,800 | 23 |
| 2023-11-02 | 24 | 24 | 23 | 23 | 108,600 | 23 |
| 2023-11-01 | 23 | 24 | 23 | 24 | 179,000 | 24 |
| 2023-10-31 | 24 | 24 | 23 | 24 | 121,400 | 24 |
| 2023-10-30 | 24 | 24 | 23 | 23 | 895,800 | 23 |
| 2023-10-27 | 24 | 24 | 23 | 24 | 194,100 | 24 |
| 2023-10-26 | 24 | 25 | 23 | 23 | 1,549,900 | 23 |
| 2023-10-25 | 24 | 25 | 24 | 24 | 252,300 | 24 |
| 2023-10-24 | 24 | 25 | 24 | 24 | 229,000 | 24 |
| 2023-10-23 | 24 | 25 | 24 | 24 | 270,100 | 24 |
| 2023-10-20 | 25 | 25 | 24 | 24 | 271,900 | 24 |
| 2023-10-19 | 24 | 25 | 24 | 25 | 172,700 | 25 |
| 2023-10-18 | 25 | 25 | 24 | 25 | 174,500 | 25 |
| 2023-10-17 | 24 | 25 | 24 | 24 | 288,600 | 24 |
| 2023-10-16 | 25 | 25 | 24 | 24 | 205,000 | 24 |
| 2023-10-13 | 24 | 25 | 24 | 25 | 211,300 | 25 |
| 2023-10-12 | 24 | 25 | 24 | 24 | 218,600 | 24 |
| 2023-10-11 | 25 | 25 | 24 | 24 | 199,100 | 24 |
| 2023-10-10 | 24 | 25 | 24 | 24 | 227,700 | 24 |
| 2023-10-06 | 24 | 25 | 24 | 24 | 381,300 | 24 |
| 2023-10-05 | 24 | 25 | 24 | 24 | 211,400 | 24 |
| 2023-10-04 | 25 | 25 | 24 | 24 | 345,600 | 24 |
| 2023-10-03 | 24 | 25 | 24 | 25 | 224,200 | 25 |
| 2023-10-02 | 25 | 25 | 24 | 24 | 563,000 | 24 |
| 2023-09-29 | 25 | 25 | 24 | 24 | 362,700 | 24 |
| 2023-09-28 | 24 | 25 | 24 | 24 | 337,900 | 24 |
| 2023-09-27 | 25 | 25 | 24 | 25 | 334,600 | 25 |
| 2023-09-26 | 25 | 26 | 24 | 25 | 1,052,600 | 25 |
| 2023-09-25 | 25 | 26 | 25 | 26 | 281,300 | 26 |
| 2023-09-22 | 26 | 26 | 25 | 25 | 263,000 | 25 |
| 2023-09-21 | 25 | 26 | 25 | 26 | 154,000 | 26 |
| 2023-09-20 | 26 | 26 | 25 | 25 | 178,300 | 25 |
| 2023-09-19 | 26 | 26 | 25 | 26 | 267,500 | 26 |
| 2023-09-15 | 26 | 26 | 25 | 25 | 174,900 | 25 |
| 2023-09-14 | 25 | 26 | 25 | 25 | 158,000 | 25 |
| 2023-09-13 | 25 | 26 | 25 | 26 | 293,300 | 26 |
| 2023-09-12 | 26 | 26 | 25 | 25 | 166,000 | 25 |
| 2023-09-11 | 25 | 26 | 25 | 26 | 314,000 | 26 |
| 2023-09-08 | 26 | 26 | 25 | 25 | 279,500 | 25 |
| 2023-09-07 | 26 | 26 | 25 | 26 | 223,600 | 26 |
| 2023-09-06 | 26 | 26 | 25 | 26 | 178,600 | 26 |
| 2023-09-05 | 26 | 26 | 25 | 26 | 202,400 | 26 |
| 2023-09-04 | 26 | 26 | 25 | 26 | 314,900 | 26 |
| 2023-09-01 | 25 | 26 | 25 | 26 | 393,600 | 26 |
| 2023-08-31 | 25 | 26 | 25 | 26 | 196,000 | 26 |
| 2023-08-30 | 26 | 26 | 25 | 26 | 131,500 | 26 |
| 2023-08-29 | 26 | 26 | 25 | 25 | 253,500 | 25 |
| 2023-08-28 | 26 | 26 | 25 | 26 | 181,300 | 26 |
| 2023-08-25 | 25 | 26 | 25 | 26 | 190,100 | 26 |
| 2023-08-24 | 26 | 26 | 25 | 25 | 1,054,600 | 25 |
| 2023-08-23 | 26 | 26 | 25 | 26 | 128,300 | 26 |
| 2023-08-22 | 25 | 26 | 25 | 25 | 143,400 | 25 |
| 2023-08-21 | 25 | 26 | 25 | 26 | 136,700 | 26 |
| 2023-08-18 | 25 | 25 | 25 | 25 | 91,600 | 25 |
| 2023-08-17 | 26 | 26 | 25 | 26 | 162,500 | 26 |
| 2023-08-16 | 25 | 26 | 25 | 25 | 265,000 | 25 |
| 2023-08-15 | 26 | 26 | 25 | 26 | 501,800 | 26 |
| 2023-08-14 | 26 | 27 | 25 | 27 | 1,181,400 | 27 |
| 2023-08-10 | 25 | 26 | 25 | 25 | 577,100 | 25 |
| 2023-08-09 | 25 | 25 | 24 | 25 | 218,100 | 25 |
| 2023-08-08 | 24 | 25 | 24 | 24 | 132,700 | 24 |
| 2023-08-07 | 25 | 25 | 24 | 24 | 170,400 | 24 |
| 2023-08-04 | 25 | 25 | 24 | 25 | 168,000 | 25 |
| 2023-08-03 | 25 | 25 | 24 | 24 | 186,400 | 24 |
| 2023-08-02 | 25 | 25 | 24 | 24 | 259,100 | 24 |
| 2023-08-01 | 25 | 25 | 24 | 25 | 883,800 | 25 |
| 2023-07-31 | 25 | 25 | 24 | 25 | 170,200 | 25 |
| 2023-07-28 | 25 | 25 | 24 | 25 | 208,600 | 25 |
| 2023-07-27 | 24 | 25 | 24 | 25 | 170,500 | 25 |
| 2023-07-26 | 24 | 25 | 24 | 24 | 180,800 | 24 |
| 2023-07-25 | 25 | 25 | 24 | 25 | 198,100 | 25 |
| 2023-07-24 | 24 | 25 | 24 | 25 | 219,500 | 25 |
| 2023-07-21 | 24 | 25 | 24 | 24 | 164,500 | 24 |
| 2023-07-20 | 24 | 25 | 24 | 25 | 160,800 | 25 |
| 2023-07-19 | 24 | 25 | 24 | 25 | 238,800 | 25 |
| 2023-07-18 | 25 | 25 | 24 | 24 | 264,700 | 24 |
| 2023-07-14 | 26 | 26 | 24 | 25 | 1,367,600 | 25 |
| 2023-07-13 | 25 | 26 | 25 | 26 | 198,900 | 26 |
| 2023-07-12 | 25 | 26 | 25 | 25 | 197,400 | 25 |
| 2023-07-11 | 25 | 26 | 25 | 25 | 220,600 | 25 |
| 2023-07-10 | 25 | 26 | 25 | 25 | 246,900 | 25 |
| 2023-07-07 | 25 | 26 | 25 | 25 | 329,900 | 25 |
| 2023-07-06 | 26 | 26 | 25 | 25 | 371,400 | 25 |
| 2023-07-05 | 25 | 26 | 25 | 25 | 294,100 | 25 |
| 2023-07-04 | 25 | 26 | 25 | 25 | 333,700 | 25 |
| 2023-07-03 | 25 | 26 | 25 | 25 | 595,500 | 25 |
| 2023-06-30 | 26 | 26 | 25 | 25 | 222,300 | 25 |
| 2023-06-29 | 26 | 26 | 25 | 26 | 183,800 | 26 |
| 2023-06-28 | 26 | 26 | 25 | 26 | 66,900 | 26 |
| 2023-06-27 | 26 | 26 | 25 | 25 | 182,100 | 25 |
| 2023-06-26 | 25 | 26 | 25 | 25 | 430,200 | 25 |
| 2023-06-23 | 25 | 26 | 25 | 25 | 290,600 | 25 |
| 2023-06-22 | 25 | 26 | 25 | 25 | 259,400 | 25 |
| 2023-06-21 | 26 | 26 | 25 | 25 | 314,100 | 25 |
| 2023-06-20 | 25 | 26 | 25 | 26 | 329,100 | 26 |
| 2023-06-19 | 26 | 27 | 25 | 25 | 723,000 | 25 |
| 2023-06-16 | 26 | 27 | 26 | 26 | 402,700 | 26 |
| 2023-06-15 | 26 | 27 | 26 | 27 | 236,500 | 27 |
| 2023-06-14 | 27 | 27 | 26 | 26 | 297,400 | 26 |
| 2023-06-13 | 26 | 27 | 26 | 26 | 367,900 | 26 |
| 2023-06-12 | 26 | 27 | 26 | 26 | 765,400 | 26 |
| 2023-06-09 | 26 | 26 | 25 | 26 | 585,200 | 26 |
| 2023-06-08 | 26 | 26 | 25 | 26 | 275,400 | 26 |
| 2023-06-07 | 25 | 26 | 25 | 26 | 897,700 | 26 |
| 2023-06-06 | 25 | 26 | 25 | 25 | 795,300 | 25 |
| 2023-06-05 | 25 | 26 | 24 | 25 | 1,170,200 | 25 |
| 2023-06-02 | 25 | 28 | 24 | 24 | 4,389,000 | 24 |
| 2023-06-01 | 25 | 25 | 24 | 24 | 245,200 | 24 |
| 2023-05-31 | 25 | 25 | 24 | 24 | 264,700 | 24 |
| 2023-05-30 | 25 | 26 | 24 | 25 | 592,800 | 25 |
| 2023-05-29 | 25 | 26 | 24 | 25 | 709,200 | 25 |
| 2023-05-26 | 24 | 26 | 24 | 24 | 1,061,800 | 24 |
| 2023-05-25 | 25 | 25 | 24 | 24 | 166,700 | 24 |
| 2023-05-24 | 25 | 25 | 24 | 24 | 151,100 | 24 |
| 2023-05-23 | 24 | 25 | 24 | 24 | 189,200 | 24 |
| 2023-05-22 | 25 | 25 | 24 | 24 | 271,700 | 24 |
| 2023-05-19 | 24 | 25 | 24 | 25 | 328,300 | 25 |
| 2023-05-18 | 25 | 25 | 24 | 24 | 366,100 | 24 |
| 2023-05-17 | 24 | 25 | 24 | 24 | 745,100 | 24 |
| 2023-05-16 | 24 | 25 | 24 | 25 | 1,179,200 | 25 |
| 2023-05-15 | 26 | 26 | 24 | 25 | 1,719,800 | 25 |
| 2023-05-12 | 26 | 26 | 25 | 26 | 660,700 | 26 |
| 2023-05-11 | 26 | 27 | 26 | 26 | 424,000 | 26 |
| 2023-05-10 | 26 | 27 | 25 | 26 | 1,374,900 | 26 |
| 2023-05-09 | 25 | 26 | 24 | 26 | 1,587,600 | 26 |
| 2023-05-08 | 24 | 25 | 24 | 25 | 853,800 | 25 |
| 2023-05-02 | 24 | 24 | 23 | 24 | 582,300 | 24 |
| 2023-05-01 | 24 | 24 | 23 | 24 | 305,900 | 24 |
| 2023-04-28 | 23 | 24 | 23 | 23 | 713,800 | 23 |
| 2023-04-27 | 23 | 24 | 23 | 23 | 766,800 | 23 |
| 2023-04-26 | 23 | 24 | 23 | 23 | 927,100 | 23 |
| 2023-04-25 | 23 | 24 | 23 | 23 | 1,172,100 | 23 |
| 2023-04-24 | 23 | 23 | 22 | 23 | 317,100 | 23 |
| 2023-04-21 | 23 | 23 | 22 | 23 | 155,400 | 23 |
| 2023-04-20 | 22 | 23 | 22 | 23 | 190,300 | 23 |
| 2023-04-19 | 22 | 23 | 22 | 22 | 530,400 | 22 |
| 2023-04-18 | 23 | 23 | 22 | 22 | 826,900 | 22 |
| 2023-04-17 | 23 | 23 | 22 | 23 | 235,900 | 23 |
| 2023-04-14 | 23 | 23 | 22 | 23 | 244,700 | 23 |
| 2023-04-13 | 23 | 23 | 22 | 23 | 247,000 | 23 |
| 2023-04-12 | 23 | 23 | 22 | 23 | 200,900 | 23 |
| 2023-04-11 | 23 | 23 | 22 | 23 | 217,500 | 23 |
| 2023-04-10 | 22 | 23 | 22 | 22 | 231,900 | 22 |
| 2023-04-07 | 22 | 23 | 22 | 22 | 214,800 | 22 |
| 2023-04-06 | 23 | 23 | 22 | 22 | 220,700 | 22 |
| 2023-04-05 | 22 | 23 | 21 | 23 | 959,600 | 23 |
| 2023-04-04 | 22 | 23 | 21 | 22 | 2,315,700 | 22 |
| 2023-04-03 | 23 | 23 | 22 | 23 | 227,300 | 23 |
| 2023-03-31 | 24 | 24 | 22 | 22 | 733,800 | 22 |
| 2023-03-30 | 23 | 24 | 23 | 23 | 199,700 | 23 |
| 2023-03-29 | 23 | 24 | 23 | 24 | 1,180,800 | 24 |
| 2023-03-28 | 24 | 24 | 23 | 23 | 1,034,700 | 23 |
| 2023-03-27 | 23 | 24 | 22 | 23 | 1,032,500 | 23 |
| 2023-03-24 | 23 | 24 | 23 | 24 | 582,400 | 24 |
| 2023-03-23 | 25 | 26 | 22 | 23 | 3,189,800 | 23 |
| 2023-03-22 | 26 | 26 | 25 | 25 | 151,300 | 25 |
| 2023-03-20 | 26 | 26 | 25 | 26 | 211,900 | 26 |
| 2023-03-17 | 26 | 26 | 25 | 26 | 215,400 | 26 |
| 2023-03-16 | 25 | 26 | 25 | 25 | 810,100 | 25 |
| 2023-03-15 | 26 | 26 | 25 | 26 | 207,200 | 26 |
| 2023-03-14 | 26 | 27 | 25 | 26 | 386,300 | 26 |
| 2023-03-13 | 27 | 27 | 26 | 27 | 366,200 | 27 |
| 2023-03-10 | 26 | 27 | 25 | 26 | 612,300 | 26 |
| 2023-03-09 | 27 | 27 | 25 | 25 | 1,088,000 | 25 |
| 2023-03-08 | 26 | 27 | 26 | 26 | 315,300 | 26 |
| 2023-03-07 | 26 | 26 | 25 | 26 | 462,200 | 26 |
| 2023-03-06 | 27 | 27 | 25 | 26 | 1,064,300 | 26 |
| 2023-03-03 | 27 | 27 | 26 | 27 | 362,100 | 27 |
| 2023-03-02 | 28 | 28 | 27 | 27 | 250,700 | 27 |
| 2023-03-01 | 27 | 28 | 27 | 28 | 1,421,100 | 28 |
| 2023-02-28 | 27 | 27 | 26 | 27 | 383,100 | 27 |
| 2023-02-27 | 26 | 27 | 26 | 26 | 512,200 | 26 |
| 2023-02-24 | 26 | 27 | 25 | 27 | 600,800 | 27 |
| 2023-02-22 | 26 | 27 | 25 | 26 | 1,557,400 | 26 |
| 2023-02-21 | 25 | 27 | 25 | 26 | 2,038,300 | 26 |
| 2023-02-20 | 24 | 26 | 23 | 25 | 1,994,300 | 25 |
| 2023-02-17 | 22 | 25 | 22 | 23 | 1,900,100 | 23 |
| 2023-02-16 | 22 | 23 | 21 | 23 | 464,400 | 23 |
| 2023-02-15 | 21 | 22 | 21 | 22 | 253,600 | 22 |
| 2023-02-14 | 23 | 23 | 21 | 21 | 1,116,500 | 21 |
| 2023-02-13 | 22 | 23 | 22 | 22 | 271,100 | 22 |
| 2023-02-10 | 22 | 23 | 22 | 22 | 295,900 | 22 |
| 2023-02-09 | 22 | 23 | 22 | 22 | 152,500 | 22 |
| 2023-02-08 | 22 | 23 | 22 | 22 | 191,100 | 22 |
| 2023-02-07 | 22 | 23 | 21 | 22 | 762,400 | 22 |
| 2023-02-06 | 22 | 23 | 22 | 22 | 457,600 | 22 |
| 2023-02-03 | 22 | 23 | 22 | 22 | 278,300 | 22 |
| 2023-02-02 | 22 | 23 | 22 | 23 | 340,800 | 23 |
| 2023-02-01 | 22 | 22 | 21 | 22 | 758,100 | 22 |
| 2023-01-31 | 22 | 22 | 21 | 22 | 1,018,800 | 22 |
| 2023-01-30 | 23 | 23 | 22 | 22 | 560,900 | 22 |
| 2023-01-27 | 22 | 23 | 22 | 23 | 157,400 | 23 |
| 2023-01-26 | 22 | 23 | 22 | 22 | 167,100 | 22 |
| 2023-01-25 | 22 | 23 | 22 | 23 | 185,100 | 23 |
| 2023-01-24 | 23 | 23 | 22 | 22 | 270,800 | 22 |
| 2023-01-23 | 23 | 23 | 22 | 23 | 163,100 | 23 |
| 2023-01-20 | 22 | 23 | 22 | 22 | 127,900 | 22 |
| 2023-01-19 | 22 | 23 | 22 | 23 | 157,900 | 23 |
| 2023-01-18 | 22 | 23 | 22 | 23 | 209,500 | 23 |
| 2023-01-17 | 23 | 23 | 22 | 22 | 365,100 | 22 |
| 2023-01-16 | 23 | 23 | 22 | 22 | 236,600 | 22 |
| 2023-01-13 | 23 | 23 | 22 | 22 | 171,800 | 22 |
| 2023-01-12 | 22 | 23 | 22 | 22 | 234,800 | 22 |
| 2023-01-11 | 22 | 23 | 22 | 22 | 112,700 | 22 |
| 2023-01-10 | 22 | 23 | 22 | 22 | 129,800 | 22 |
| 2023-01-06 | 22 | 23 | 22 | 23 | 248,400 | 23 |
| 2023-01-05 | 22 | 23 | 22 | 22 | 183,300 | 22 |
| 2023-01-04 | 23 | 23 | 22 | 22 | 116,000 | 22 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株