[9704 東証1部] アゴーラ・ホスピタリティー・グループ 日足 時系列データ

[9704 東証1部] アゴーラ・ホスピタリティー・グループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-2236.0036.0034.0035.0042000014725000
2017-08-2136.0036.0035.0035.001070003770000
2017-08-1836.0036.0035.0035.001180004169000
2017-08-1736.0036.0035.0036.00890003166000
2017-08-1636.0036.0035.0035.00980003466000
2017-08-1536.0036.0035.0035.00880003125000
2017-08-1435.0036.0035.0035.0030100010625000
2017-08-1035.0036.0035.0035.002300008122000
2017-08-0936.0036.0035.0035.0057100020469000
2017-08-0836.0036.0035.0036.00640002296000
2017-08-0736.0036.0035.0036.001090003894000
2017-08-0436.0036.0035.0036.00850003051000
2017-08-0336.0036.0035.0036.0059700021476000
2017-08-0236.0037.0036.0036.002510009058000
2017-08-0136.0037.0036.0036.00800002887000
2017-07-3136.0037.0036.0036.001190004307000
2017-07-2837.0037.0036.0037.001950007174000
2017-07-2737.0037.0036.0037.001710006296000
2017-07-2636.0037.0036.0036.00580002111000
2017-07-2537.0037.0036.0036.001010003711000
2017-07-2436.0037.0036.0036.001040003758000
2017-07-2137.0037.0036.0037.001380005084000
2017-07-2037.0037.0036.0037.001370005030000
2017-07-1936.0037.0036.0036.001910006939000
2017-07-1837.0037.0036.0037.0039600014608000
2017-07-1437.0037.0036.0037.0044200016350000
2017-07-1337.0038.0036.0038.0059900022165000
2017-07-1237.0037.0036.0037.002660009841000
2017-07-1137.0037.0036.0037.0038800014345000
2017-07-1037.0037.0036.0036.0036000013287000
2017-07-0736.0037.0036.0036.0030300011013000
2017-07-0637.0037.0036.0037.00920003388000
2017-07-0537.0037.0036.0036.001980007177000
2017-07-0437.0037.0036.0036.00131900048734000
2017-07-0336.0038.0035.0037.00113100041549000
2017-06-3037.0037.0035.0035.0076600027659000
2017-06-2936.0037.0035.0037.0058800021270000
2017-06-2836.0036.0035.0036.00820002912000
2017-06-2736.0036.0035.0036.001270004550000
2017-06-2636.0036.0035.0035.001750006183000
2017-06-2335.0036.0035.0035.002260007917000
2017-06-2235.0036.0035.0035.002080007400000
2017-06-2136.0036.0035.0035.0029800010705000
2017-06-2036.0038.0035.0036.00255300092779000
2017-06-1935.0035.0034.0035.0052100018227000
2017-06-1635.0035.0034.0035.002750009621000
2017-06-1535.0035.0034.0034.0053800018762000
2017-06-1436.0036.0035.0035.0043100015125000
2017-06-1335.0036.0034.0036.0032000011215000
2017-06-1235.0035.0034.0035.002210007722000
2017-06-0935.0035.0034.0035.0033400011677000
2017-06-0835.0035.0034.0035.0037300013050000
2017-06-0734.0035.0034.0035.002050007108000
2017-06-0634.0035.0034.0034.001400004768000
2017-06-0535.0036.0034.0035.0042100014712000
2017-06-0235.0035.0034.0035.0048800017026000
2017-06-0135.0036.0034.0035.00164400057586000
2017-05-3135.0035.0034.0035.001090003781000
2017-05-3035.0035.0034.0035.00800002788000
2017-05-2935.0035.0034.0035.00720002506000
2017-05-2634.0035.0034.0035.001570005434000
2017-05-2535.0035.0034.0035.001070003743000
2017-05-2435.0035.0034.0035.0044200015468000
2017-05-2335.0035.0034.0034.002690009316000
2017-05-2235.0035.0034.0035.0057900020246000
2017-05-1935.0035.0034.0035.00730002554000
2017-05-1834.0035.0034.0034.001510005177000
2017-05-1735.0035.0034.0035.002280007967000
2017-05-1635.0035.0034.0035.0062600021880000
2017-05-1535.0035.0034.0034.00880003069000
2017-05-1235.0035.0034.0035.0030200010563000
2017-05-1135.0036.0035.0036.0049800017485000
2017-05-1035.0036.0034.0036.0029300010292000
2017-05-0935.0036.0034.0036.0034800012194000
2017-05-0835.0036.0034.0036.0064500022591000
2017-05-0235.0035.0034.0035.002000006922000
2017-05-0135.0035.0034.0035.00640002237000
2017-04-2835.0036.0034.0034.0044400015559000
2017-04-2735.0036.0035.0036.0055600019672000
2017-04-2634.0035.0033.0035.0086700029563000
2017-04-2534.0034.0033.0034.0034800011825000
2017-04-2434.0034.0033.0034.0073300024621000
2017-04-2134.0034.0033.0033.001670005662000
2017-04-2034.0034.0033.0034.001780006030000
2017-04-1934.0035.0033.0033.0054600018547000
2017-04-1833.0035.0033.0034.0050900017185000
2017-04-1733.0034.0033.0033.0059200019568000
2017-04-1434.0034.0033.0033.0060800020307000
2017-04-1334.0034.0033.0034.001810006095000
2017-04-1234.0034.0033.0034.0032000010813000
2017-04-1135.0035.0033.0035.00107800036721000
2017-04-1034.0035.0034.0035.002420008343000
2017-04-0735.0036.0034.0034.00105500036823000
2017-04-0636.0037.0035.0036.0045400016310000
2017-04-0536.0036.0035.0035.00870003112000
2017-04-0436.0037.0035.0036.0043400015630000
2017-04-0336.0037.0036.0036.0029900010784000
2017-03-3137.0037.0036.0036.001330004841000
2017-03-3037.0037.0036.0036.001070003914000
2017-03-2937.0037.0036.0037.00960003550000
2017-03-2837.0037.0036.0037.001910007058000
2017-03-2737.0037.0036.0037.002680009828000
2017-03-2437.0038.0037.0038.002010007498000
2017-03-2337.0038.0036.0037.0035800013225000
2017-03-2237.0037.0036.0037.0036400013442000
2017-03-2137.0038.0037.0037.001450005388000
2017-03-1737.0038.0037.0037.0028200010457000
2017-03-1637.0038.0037.0038.001810006823000
2017-03-1537.0038.0037.0037.001230004580000
2017-03-1438.0038.0037.0037.0033100012365000
2017-03-1338.0039.0038.0038.0057900022007000
2017-03-1038.0039.0038.0039.001740006688000
2017-03-0939.0039.0038.0039.00740002876000
2017-03-0839.0039.0038.0039.002540009880000
2017-03-0739.0040.0039.0039.001260004916000
2017-03-0639.0040.0038.0039.0056300022006000
2017-03-0339.0039.0038.0039.001560006061000
2017-03-0239.0039.0038.0039.0040100015538000
2017-03-0138.0040.0037.0039.00144400055908000
2017-02-2837.0038.0037.0037.001280004747000
2017-02-2736.0038.0036.0037.0034200012618000
2017-02-2436.0037.0036.0037.001910007034000
2017-02-2336.0037.0036.0036.00520001875000
2017-02-2236.0037.0036.0036.0056700020821000
2017-02-2137.0037.0036.0037.001390005101000
2017-02-2036.0037.0036.0037.001330004842000
2017-02-1737.0037.0036.0036.001040003812000
2017-02-1637.0038.0036.0036.0038100014067000
2017-02-1536.0037.0036.0037.0066600024270000
2017-02-1435.0036.0035.0036.0034100012159000
2017-02-1337.0037.0035.0035.00152400054899000
2017-02-1038.0038.0037.0037.001270004751000
2017-02-0937.0038.0037.0038.00850003153000
2017-02-0837.0038.0037.0037.001850006913000
2017-02-0738.0038.0037.0037.001910007125000
2017-02-0637.0038.0037.0037.002070007703000
2017-02-0337.0038.0037.0038.0031800011826000
2017-02-0237.0038.0037.0037.0045100016692000
2017-02-0138.0038.0037.0037.0040400015098000
2017-01-3138.0039.0038.0038.0032600012416000
2017-01-3038.0039.0038.0038.001490005666000
2017-01-2738.0039.0038.0039.001100004212000
2017-01-2639.0039.0038.0038.0028700011106000
2017-01-2538.0039.0038.0039.001210004623000
2017-01-2438.0039.0038.0038.001360005178000
2017-01-2339.0039.0038.0038.00850003254000
2017-01-2039.0039.0038.0039.0026500010332000
2017-01-1939.0040.0038.0039.0053000020672000
2017-01-1839.0039.0038.0038.00890003433000
2017-01-1739.0039.0038.0039.0032200012421000
2017-01-1639.0040.0039.0039.0026000010167000
2017-01-1340.0040.0039.0040.001850007377000
2017-01-1239.0040.0038.0039.0060700023787000
2017-01-1139.0040.0038.0038.0033400013006000
2017-01-1040.0040.0038.0040.0066300025963000
2017-01-0640.0040.0039.0040.001210004792000
2017-01-0540.0040.0039.0039.001290005072000
2017-01-0440.0040.0039.0040.001300005148000
2016-12-3040.0040.0039.0039.0025400010005000
2016-12-2940.0040.0039.0040.0026400010481000
2016-12-2838.0040.0038.0040.0070700027798000
2016-12-2739.0039.0038.0039.0032300012483000
2016-12-2640.0040.0038.0038.0067000025933000
2016-12-2240.0040.0039.0040.0033700013351000
2016-12-2141.0041.0039.0040.0064100025633000
2016-12-2040.0041.0039.0041.0038300015366000
2016-12-1940.0041.0040.0041.002040008210000
2016-12-1640.0041.0040.0041.002300009270000
2016-12-1541.0042.0039.0040.0099400040105000
2016-12-1441.0042.0040.0042.0040400016559000
2016-12-1341.0042.0041.0041.0051700021223000
2016-12-1240.0042.0040.0041.0038500015741000
2016-12-0941.0042.0040.0040.0072500029720000
2016-12-0841.0042.0041.0041.0035300014670000
2016-12-0741.0042.0040.0041.0064200026237000
2016-12-0641.0042.0040.0042.0052700021643000
2016-12-0541.0042.0040.0041.0064600026498000
2016-12-0242.0043.0039.0041.002529000102841000
2016-12-0138.0041.0038.0041.00242000096055000
2016-11-3038.0038.0036.0037.0080300029717000
2016-11-2939.0039.0037.0038.0030100011462000
2016-11-2837.0039.0037.0039.0068000025806000
2016-11-2538.0038.0037.0037.0057900021487000
2016-11-2437.0038.0037.0038.0051100019006000
2016-11-2236.0037.0036.0037.001410005120000
2016-11-2136.0037.0036.0036.002310008331000
2016-11-1836.0037.0036.0036.0034700012512000
2016-11-1736.0037.0035.0036.0030900011125000
2016-11-1635.0036.0035.0036.0083800029745000
2016-11-1536.0036.0035.0035.0046000016300000
2016-11-1437.0037.0036.0037.001540005646000
2016-11-1137.0038.0036.0037.0034400012694000
2016-11-1036.0037.0036.0037.0034800012645000
2016-11-0936.0036.0034.0035.00105800036877000
2016-11-0839.0039.0036.0036.0075500028411000
2016-11-0738.0040.0038.0039.0042800016668000
2016-11-0437.0038.0037.0038.00120800045196000
2016-11-0235.0037.0035.0036.00117800042439000
2016-11-0135.0036.0035.0035.001700005961000
2016-10-3135.0036.0035.0035.001210004238000
2016-10-2835.0036.0035.0035.002250007894000
2016-10-2735.0036.0035.0035.00400001406000
2016-10-2635.0036.0035.0036.0043300015263000
2016-10-2535.0036.0034.0036.0036400012758000
2016-10-2435.0035.0034.0035.00910003183000
2016-10-2135.0035.0034.0035.002250007872000
2016-10-2035.0035.0034.0035.002020007050000
2016-10-1935.0035.0035.0035.00610002135000
2016-10-1835.0035.0035.0035.00950003325000
2016-10-1735.0035.0034.0035.001050003674000
2016-10-1435.0035.0034.0035.001080003771000
2016-10-1334.0036.0034.0034.0033500011688000
2016-10-1235.0035.0034.0035.00900003137000
2016-10-1135.0035.0034.0034.0034600011955000
2016-10-0735.0035.0034.0034.002450008537000
2016-10-0635.0035.0034.0035.001950006824000
2016-10-0535.0035.0034.0035.00900003131000
2016-10-0434.0035.0034.0035.00540001867000
2016-10-0334.0035.0034.0034.00930003173000
2016-09-3034.0036.0034.0034.0050500017479000
2016-09-2934.0035.0034.0035.00900003098000
2016-09-2834.0035.0033.0034.001450004905000
2016-09-2734.0034.0033.0034.001970006667000
2016-09-2634.0035.0033.0035.0056100019093000
2016-09-2334.0035.0034.0035.0047500016540000
2016-09-2134.0035.0034.0035.001270004347000
2016-09-2034.0035.0034.0034.002060007005000
2016-09-1634.0035.0034.0034.001340004559000
2016-09-1534.0035.0034.0034.001970006702000
2016-09-1435.0035.0034.0034.00380001315000
2016-09-1335.0035.0034.0034.00570001983000
2016-09-1235.0035.0034.0035.0044700015636000
2016-09-0935.0036.0035.0036.001530005421000
2016-09-0836.0036.0035.0035.001270004513000
2016-09-0736.0036.0035.0035.0041600014947000
2016-09-0635.0036.0035.0036.001090003862000
2016-09-0535.0036.0035.0036.002470008832000
2016-09-0235.0036.0034.0035.001890006615000
2016-09-0135.0035.0034.0035.00830002899000
2016-08-3135.0035.0034.0034.001800006283000
2016-08-3035.0036.0035.0035.001070003753000
2016-08-2935.0036.0034.0035.001260004423000
2016-08-2635.0035.0034.0034.00570001975000
2016-08-2535.0035.0034.0035.00580002012000
2016-08-2435.0035.0034.0035.001300004544000
2016-08-2334.0035.0034.0034.0029600010312000
2016-08-2235.0035.0034.0034.001600005554000
2016-08-1935.0036.0035.0035.001980006932000
2016-08-1835.0036.0035.0035.00670002355000
2016-08-1735.0036.0034.0036.002310008116000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog