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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 48 | 52 | 48 | 49 | 2,905,400 | 49 |
| 2024-12-27 | 47 | 48 | 45 | 47 | 1,113,000 | 47 |
| 2024-12-26 | 44 | 45 | 44 | 44 | 782,500 | 44 |
| 2024-12-25 | 44 | 45 | 43 | 45 | 670,800 | 45 |
| 2024-12-24 | 46 | 46 | 43 | 44 | 1,459,100 | 44 |
| 2024-12-23 | 47 | 47 | 45 | 46 | 1,279,000 | 46 |
| 2024-12-20 | 46 | 47 | 45 | 46 | 583,200 | 46 |
| 2024-12-19 | 46 | 47 | 45 | 46 | 758,900 | 46 |
| 2024-12-18 | 47 | 47 | 46 | 47 | 143,500 | 47 |
| 2024-12-17 | 47 | 48 | 46 | 47 | 329,000 | 47 |
| 2024-12-16 | 48 | 49 | 46 | 47 | 998,200 | 47 |
| 2024-12-13 | 48 | 48 | 46 | 48 | 392,500 | 48 |
| 2024-12-12 | 47 | 48 | 47 | 47 | 583,900 | 47 |
| 2024-12-11 | 49 | 49 | 47 | 48 | 459,800 | 48 |
| 2024-12-10 | 49 | 50 | 47 | 49 | 847,100 | 49 |
| 2024-12-09 | 47 | 49 | 46 | 49 | 1,701,000 | 49 |
| 2024-12-06 | 47 | 48 | 46 | 46 | 327,400 | 46 |
| 2024-12-05 | 47 | 48 | 46 | 47 | 685,800 | 47 |
| 2024-12-04 | 46 | 48 | 46 | 46 | 1,449,500 | 46 |
| 2024-12-03 | 45 | 46 | 44 | 45 | 1,128,600 | 45 |
| 2024-12-02 | 45 | 46 | 44 | 45 | 1,358,400 | 45 |
| 2024-11-29 | 45 | 47 | 44 | 45 | 2,422,800 | 45 |
| 2024-11-28 | 47 | 47 | 45 | 45 | 789,800 | 45 |
| 2024-11-27 | 47 | 48 | 46 | 47 | 839,900 | 47 |
| 2024-11-26 | 48 | 49 | 46 | 47 | 1,449,300 | 47 |
| 2024-11-25 | 47 | 49 | 46 | 48 | 2,084,800 | 48 |
| 2024-11-22 | 47 | 48 | 46 | 47 | 849,800 | 47 |
| 2024-11-21 | 48 | 48 | 46 | 47 | 836,800 | 47 |
| 2024-11-20 | 48 | 49 | 47 | 47 | 1,066,800 | 47 |
| 2024-11-19 | 47 | 48 | 45 | 48 | 1,922,500 | 48 |
| 2024-11-18 | 48 | 49 | 47 | 47 | 1,163,300 | 47 |
| 2024-11-15 | 51 | 51 | 48 | 49 | 4,399,000 | 49 |
| 2024-11-14 | 56 | 56 | 54 | 55 | 1,546,600 | 55 |
| 2024-11-13 | 54 | 56 | 53 | 56 | 1,552,500 | 56 |
| 2024-11-12 | 55 | 57 | 53 | 54 | 2,424,000 | 54 |
| 2024-11-11 | 57 | 59 | 55 | 56 | 2,903,700 | 56 |
| 2024-11-08 | 55 | 56 | 53 | 55 | 2,798,800 | 55 |
| 2024-11-07 | 57 | 57 | 54 | 55 | 2,503,300 | 55 |
| 2024-11-06 | 56 | 57 | 54 | 55 | 1,643,400 | 55 |
| 2024-11-05 | 58 | 58 | 54 | 56 | 2,605,700 | 56 |
| 2024-11-01 | 54 | 58 | 54 | 55 | 3,188,400 | 55 |
| 2024-10-31 | 53 | 55 | 52 | 54 | 1,737,400 | 54 |
| 2024-10-30 | 50 | 55 | 49 | 53 | 5,739,500 | 53 |
| 2024-10-29 | 48 | 51 | 48 | 50 | 2,739,900 | 50 |
| 2024-10-28 | 46 | 48 | 45 | 48 | 1,663,100 | 48 |
| 2024-10-25 | 44 | 46 | 44 | 45 | 1,013,100 | 45 |
| 2024-10-24 | 45 | 46 | 44 | 45 | 1,770,100 | 45 |
| 2024-10-23 | 47 | 48 | 45 | 46 | 1,768,600 | 46 |
| 2024-10-22 | 48 | 48 | 46 | 47 | 1,426,300 | 47 |
| 2024-10-21 | 47 | 48 | 47 | 47 | 596,700 | 47 |
| 2024-10-18 | 46 | 47 | 45 | 46 | 995,100 | 46 |
| 2024-10-17 | 46 | 47 | 45 | 47 | 1,227,800 | 47 |
| 2024-10-16 | 46 | 47 | 45 | 46 | 857,600 | 46 |
| 2024-10-15 | 47 | 48 | 45 | 46 | 2,261,600 | 46 |
| 2024-10-11 | 47 | 49 | 46 | 46 | 1,253,200 | 46 |
| 2024-10-10 | 48 | 49 | 46 | 47 | 1,383,500 | 47 |
| 2024-10-09 | 46 | 49 | 46 | 48 | 1,903,700 | 48 |
| 2024-10-08 | 47 | 51 | 45 | 45 | 4,539,700 | 45 |
| 2024-10-07 | 46 | 48 | 46 | 47 | 2,139,700 | 47 |
| 2024-10-04 | 45 | 46 | 44 | 44 | 739,100 | 44 |
| 2024-10-03 | 45 | 46 | 44 | 45 | 933,500 | 45 |
| 2024-10-02 | 45 | 46 | 44 | 44 | 1,036,000 | 44 |
| 2024-10-01 | 43 | 46 | 42 | 46 | 2,259,600 | 46 |
| 2024-09-30 | 42 | 44 | 42 | 43 | 858,500 | 43 |
| 2024-09-27 | 45 | 46 | 43 | 44 | 847,100 | 44 |
| 2024-09-26 | 44 | 45 | 43 | 44 | 656,300 | 44 |
| 2024-09-25 | 44 | 45 | 42 | 43 | 1,033,000 | 43 |
| 2024-09-24 | 45 | 46 | 43 | 43 | 1,438,900 | 43 |
| 2024-09-20 | 43 | 47 | 42 | 44 | 2,323,000 | 44 |
| 2024-09-19 | 42 | 44 | 42 | 42 | 571,300 | 42 |
| 2024-09-18 | 44 | 45 | 41 | 42 | 1,388,700 | 42 |
| 2024-09-17 | 44 | 47 | 43 | 43 | 2,841,500 | 43 |
| 2024-09-13 | 41 | 43 | 40 | 42 | 2,076,400 | 42 |
| 2024-09-12 | 40 | 41 | 39 | 40 | 1,006,900 | 40 |
| 2024-09-11 | 41 | 41 | 38 | 38 | 959,500 | 38 |
| 2024-09-10 | 39 | 41 | 39 | 39 | 1,129,400 | 39 |
| 2024-09-09 | 38 | 40 | 37 | 39 | 1,426,900 | 39 |
| 2024-09-06 | 39 | 41 | 38 | 40 | 1,004,100 | 40 |
| 2024-09-05 | 40 | 41 | 39 | 40 | 940,200 | 40 |
| 2024-09-04 | 40 | 42 | 38 | 40 | 2,226,200 | 40 |
| 2024-09-03 | 40 | 41 | 39 | 40 | 1,524,000 | 40 |
| 2024-09-02 | 41 | 42 | 40 | 40 | 1,481,700 | 40 |
| 2024-08-30 | 42 | 42 | 41 | 41 | 233,900 | 41 |
| 2024-08-29 | 42 | 44 | 41 | 41 | 2,047,600 | 41 |
| 2024-08-28 | 42 | 44 | 42 | 43 | 612,000 | 43 |
| 2024-08-27 | 43 | 44 | 42 | 42 | 537,100 | 42 |
| 2024-08-26 | 44 | 44 | 43 | 43 | 365,000 | 43 |
| 2024-08-23 | 44 | 44 | 43 | 44 | 527,100 | 44 |
| 2024-08-22 | 44 | 45 | 43 | 44 | 722,000 | 44 |
| 2024-08-21 | 44 | 45 | 43 | 43 | 750,000 | 43 |
| 2024-08-20 | 44 | 45 | 43 | 44 | 1,609,100 | 44 |
| 2024-08-19 | 43 | 44 | 42 | 43 | 1,543,100 | 43 |
| 2024-08-16 | 44 | 45 | 43 | 43 | 611,000 | 43 |
| 2024-08-15 | 44 | 46 | 43 | 44 | 1,722,600 | 44 |
| 2024-08-14 | 50 | 51 | 44 | 45 | 6,054,900 | 45 |
| 2024-08-13 | 44 | 49 | 43 | 48 | 1,990,100 | 48 |
| 2024-08-09 | 44 | 45 | 42 | 43 | 2,836,300 | 43 |
| 2024-08-08 | 44 | 45 | 43 | 43 | 1,414,100 | 43 |
| 2024-08-07 | 40 | 46 | 40 | 44 | 2,497,500 | 44 |
| 2024-08-06 | 37 | 42 | 37 | 41 | 3,445,800 | 41 |
| 2024-08-05 | 41 | 41 | 32 | 34 | 5,994,300 | 34 |
| 2024-08-02 | 46 | 46 | 44 | 44 | 2,035,000 | 44 |
| 2024-08-01 | 47 | 48 | 46 | 46 | 826,200 | 46 |
| 2024-07-31 | 46 | 48 | 46 | 47 | 1,073,000 | 47 |
| 2024-07-30 | 48 | 49 | 46 | 46 | 2,007,900 | 46 |
| 2024-07-29 | 46 | 49 | 46 | 47 | 1,311,600 | 47 |
| 2024-07-26 | 47 | 47 | 45 | 46 | 828,900 | 46 |
| 2024-07-25 | 49 | 49 | 46 | 47 | 1,645,000 | 47 |
| 2024-07-24 | 49 | 50 | 48 | 48 | 728,000 | 48 |
| 2024-07-23 | 49 | 50 | 49 | 49 | 368,200 | 49 |
| 2024-07-22 | 49 | 50 | 48 | 50 | 1,238,400 | 50 |
| 2024-07-19 | 51 | 51 | 49 | 49 | 1,048,600 | 49 |
| 2024-07-18 | 52 | 52 | 50 | 51 | 1,656,000 | 51 |
| 2024-07-17 | 52 | 53 | 52 | 52 | 839,500 | 52 |
| 2024-07-16 | 51 | 52 | 50 | 51 | 1,346,600 | 51 |
| 2024-07-12 | 50 | 51 | 49 | 50 | 535,300 | 50 |
| 2024-07-11 | 50 | 51 | 49 | 50 | 1,363,500 | 50 |
| 2024-07-10 | 50 | 51 | 48 | 51 | 2,549,000 | 51 |
| 2024-07-09 | 53 | 55 | 50 | 51 | 2,968,500 | 51 |
| 2024-07-08 | 50 | 54 | 50 | 53 | 2,591,200 | 53 |
| 2024-07-05 | 48 | 51 | 47 | 49 | 3,332,300 | 49 |
| 2024-07-04 | 46 | 50 | 46 | 47 | 3,324,800 | 47 |
| 2024-07-03 | 47 | 48 | 45 | 46 | 2,109,300 | 46 |
| 2024-07-02 | 49 | 49 | 46 | 46 | 2,204,400 | 46 |
| 2024-07-01 | 49 | 51 | 48 | 49 | 2,417,300 | 49 |
| 2024-06-28 | 46 | 49 | 46 | 49 | 2,056,900 | 49 |
| 2024-06-27 | 44 | 47 | 44 | 46 | 1,256,600 | 46 |
| 2024-06-26 | 44 | 46 | 44 | 44 | 778,200 | 44 |
| 2024-06-25 | 45 | 46 | 43 | 44 | 2,178,600 | 44 |
| 2024-06-24 | 43 | 47 | 43 | 44 | 3,084,400 | 44 |
| 2024-06-21 | 42 | 45 | 41 | 43 | 1,920,900 | 43 |
| 2024-06-20 | 43 | 43 | 41 | 41 | 1,180,000 | 41 |
| 2024-06-19 | 43 | 44 | 42 | 43 | 979,600 | 43 |
| 2024-06-18 | 43 | 44 | 42 | 43 | 1,434,400 | 43 |
| 2024-06-17 | 45 | 45 | 43 | 43 | 1,941,000 | 43 |
| 2024-06-14 | 44 | 46 | 44 | 45 | 1,782,500 | 45 |
| 2024-06-13 | 45 | 46 | 44 | 45 | 803,500 | 45 |
| 2024-06-12 | 44 | 46 | 44 | 45 | 401,600 | 45 |
| 2024-06-11 | 47 | 47 | 44 | 45 | 1,826,800 | 45 |
| 2024-06-10 | 44 | 48 | 44 | 47 | 2,012,700 | 47 |
| 2024-06-07 | 43 | 46 | 43 | 45 | 1,180,600 | 45 |
| 2024-06-06 | 45 | 46 | 43 | 43 | 1,456,500 | 43 |
| 2024-06-05 | 47 | 47 | 45 | 45 | 1,025,000 | 45 |
| 2024-06-04 | 47 | 47 | 46 | 47 | 605,500 | 47 |
| 2024-06-03 | 47 | 50 | 46 | 48 | 2,684,800 | 48 |
| 2024-05-31 | 46 | 49 | 45 | 48 | 1,922,700 | 48 |
| 2024-05-30 | 44 | 47 | 43 | 44 | 2,491,700 | 44 |
| 2024-05-29 | 45 | 46 | 42 | 44 | 4,412,200 | 44 |
| 2024-05-28 | 46 | 49 | 45 | 46 | 3,918,800 | 46 |
| 2024-05-27 | 51 | 52 | 48 | 48 | 2,149,400 | 48 |
| 2024-05-24 | 52 | 53 | 50 | 51 | 2,559,700 | 51 |
| 2024-05-23 | 52 | 57 | 51 | 53 | 4,106,400 | 53 |
| 2024-05-22 | 53 | 54 | 50 | 51 | 4,097,600 | 51 |
| 2024-05-21 | 57 | 57 | 52 | 54 | 4,925,300 | 54 |
| 2024-05-20 | 58 | 59 | 57 | 58 | 2,859,500 | 58 |
| 2024-05-17 | 59 | 61 | 59 | 59 | 1,126,800 | 59 |
| 2024-05-16 | 60 | 62 | 58 | 60 | 3,429,800 | 60 |
| 2024-05-15 | 68 | 69 | 60 | 61 | 7,075,200 | 61 |
| 2024-05-14 | 63 | 66 | 61 | 66 | 2,928,100 | 66 |
| 2024-05-13 | 63 | 64 | 58 | 64 | 3,315,700 | 64 |
| 2024-05-10 | 63 | 64 | 63 | 64 | 881,800 | 64 |
| 2024-05-09 | 66 | 66 | 62 | 63 | 2,963,200 | 63 |
| 2024-05-08 | 62 | 67 | 62 | 66 | 4,584,100 | 66 |
| 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