[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 
2017-12-1835.0036.0034.0035.0045400015917000
2017-12-1535.0035.0034.0035.002110007335000
2017-12-1435.0036.0034.0035.0043300015133000
2017-12-1335.0035.0034.0035.0039000013608000
2017-12-1234.0035.0034.0034.001450005005000
2017-12-1135.0035.0034.0035.002240007748000
2017-12-0835.0035.0034.0035.0030100010519000
2017-12-0735.0035.0034.0035.002770009687000
2017-12-0636.0036.0035.0035.002300008088000
2017-12-0536.0036.0035.0035.001130004020000
2017-12-0435.0036.0035.0035.001370004798000
2017-12-0135.0036.0034.0036.002600009153000
2017-11-3035.0036.0034.0035.0038700013536000
2017-11-2935.0035.0034.0035.002780009712000
2017-11-2835.0035.0034.0034.002080007237000
2017-11-2735.0035.0034.0035.001640005726000
2017-11-2435.0035.0034.0035.001350004677000
2017-11-2235.0035.0034.0034.001310004548000
2017-11-2135.0035.0034.0034.0036700012724000
2017-11-2035.0035.0034.0035.001480005150000
2017-11-1735.0035.0034.0034.001360004716000
2017-11-1635.0035.0034.0034.002150007394000
2017-11-1535.0035.0034.0034.001990006919000
2017-11-1435.0036.0034.0035.00234500082058000
2017-11-1335.0036.0035.0035.0030600010719000
2017-11-1035.0036.0035.0035.0032100011347000
2017-11-0936.0037.0035.0035.00102100036718000
2017-11-0836.0036.0035.0036.0059200021212000
2017-11-0735.0036.0035.0036.001240004369000
2017-11-0635.0036.0035.0036.0041600014793000
2017-11-0235.0036.0035.0035.002240007913000
2017-11-0135.0036.0035.0036.001410005003000
2017-10-3136.0036.0035.0036.001440005167000
2017-10-3035.0036.0034.0036.0049800017474000
2017-10-2735.0035.0034.0034.0084000029369000
2017-10-2635.0036.0035.0035.0032200011284000
2017-10-2535.0036.0035.0035.002450008590000
2017-10-2435.0035.0035.0035.0030800010780000
2017-10-2335.0036.0035.0035.001910006698000
2017-10-2035.0036.0035.0035.0032700011455000
2017-10-1935.0036.0035.0035.002460008638000
2017-10-1836.0036.0035.0035.001900006692000
2017-10-1735.0036.0035.0036.002220007832000
2017-10-1636.0036.0035.0036.001970007047000
2017-10-1336.0036.0035.0036.00910003242000
2017-10-1236.0036.0035.0036.00720002575000
2017-10-1136.0036.0035.0036.001420005045000
2017-10-1036.0036.0035.0035.00910003208000
2017-10-0636.0036.0035.0036.001350004819000
2017-10-0535.0036.0035.0035.001300004553000
2017-10-0435.0036.0035.0035.001570005510000
2017-10-0335.0036.0035.0035.00790002768000
2017-10-0235.0036.0035.0035.001170004096000
2017-09-2935.0036.0035.0035.00830002924000
2017-09-2835.0036.0035.0035.001750006133000
2017-09-2735.0036.0034.0035.0042800014981000
2017-09-2635.0035.0034.0035.001650005747000
2017-09-2535.0035.0034.0035.001840006397000
2017-09-2235.0035.0034.0035.001480005171000
2017-09-2135.0036.0034.0035.002800009798000
2017-09-2035.0035.0035.0035.001610005635000
2017-09-1935.0036.0034.0035.0041100014391000
2017-09-1535.0035.0034.0035.0032300011294000
2017-09-1435.0036.0035.0035.001220004277000
2017-09-1335.0036.0035.0036.001520005350000
2017-09-1235.0036.0034.0036.002410008446000
2017-09-1135.0035.0034.0035.00500001745000
2017-09-0835.0035.0034.0034.001930006680000
2017-09-0735.0035.0034.0035.002140007443000
2017-09-0635.0035.0034.0035.001780006223000
2017-09-0535.0035.0034.0035.0029400010287000
2017-09-0435.0036.0035.0036.0033800011892000
2017-09-0134.0036.0034.0035.0033000011490000
2017-08-3134.0035.0034.0035.001860006395000
2017-08-3034.0035.0034.0035.001020003496000
2017-08-2935.0035.0034.0035.00510001780000
2017-08-2835.0035.0034.0034.00970003367000
2017-08-2535.0035.0034.0035.00690002403000
2017-08-2435.0035.0034.0034.001720005923000
2017-08-2335.0035.0034.0035.00980003426000
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

   ※ 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。 

Twitter