[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 
2017-04-2534.0034.0033.0034.0034800011825000
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
2016-08-1634.0035.0034.0035.001240004306000
2016-08-1535.0036.0034.0034.001060003696000
2016-08-1235.0036.0034.0035.0041900014674000
2016-08-1036.0037.0035.0035.0045800016387000
2016-08-0935.0037.0035.0036.0042100015094000
2016-08-0835.0036.0035.0035.002520008833000
2016-08-0534.0035.0034.0034.0060400020856000
2016-08-0434.0035.0034.0034.00710002430000
2016-08-0334.0035.0034.0034.0050400017150000
2016-08-0235.0035.0034.0035.001250004341000
2016-08-0134.0036.0034.0035.0049100017283000
2016-07-2935.0035.0034.0035.00540001882000
2016-07-2835.0035.0034.0034.001710005944000
2016-07-2735.0036.0035.0035.001180004133000
2016-07-2636.0036.0035.0035.001040003696000
2016-07-2535.0036.0035.0036.001810006352000
2016-07-2236.0038.0035.0035.0071700025773000
2016-07-2134.0039.0034.0036.00247600091359000
2016-07-2034.0034.0033.0034.001650005608000
2016-07-1934.0035.0034.0034.002560008719000
2016-07-1535.0035.0034.0034.001690005848000
2016-07-1434.0035.0034.0034.001700005889000
2016-07-1335.0035.0034.0035.001200004183000
2016-07-1234.0035.0033.0035.002080007127000
2016-07-1134.0035.0033.0034.0044500015142000
2016-07-0834.0035.0034.0034.001450004960000
2016-07-0734.0035.0034.0034.00800002725000
2016-07-0635.0035.0034.0035.001860006431000
2016-07-0536.0036.0035.0035.00920003248000
2016-07-0435.0036.0035.0036.00960003423000
2016-07-0135.0036.0034.0035.00710002485000
2016-06-3035.0035.0034.0035.001870006544000
2016-06-2933.0034.0033.0034.002210007390000
2016-06-2833.0033.0032.0033.003010009819000
2016-06-2733.0034.0031.0034.00111000035938000
2016-06-2436.0037.0033.0034.0059500020892000
2016-06-2336.0037.0036.0036.001900006843000
2016-06-2236.0037.0036.0036.001290004645000
2016-06-2137.0037.0036.0036.00480001743000
2016-06-2036.0037.0035.0037.001170004242000
2016-06-1735.0036.0035.0036.001160004149000
2016-06-1637.0037.0035.0035.0039500014155000
2016-06-1536.0037.0036.0037.001310004823000
2016-06-1437.0038.0036.0036.0033300012295000
2016-06-1338.0039.0037.0037.001290004884000
2016-06-1039.0039.0037.0039.002000007714000
2016-06-0938.0039.0038.0038.001350005132000
2016-06-0839.0039.0038.0038.00620002367000
2016-06-0738.0039.0038.0039.00430001647000
2016-06-0638.0039.0038.0038.001230004676000
2016-06-0338.0039.0038.0039.00770002974000
2016-06-0238.0039.0038.0038.001670006350000
2016-06-0139.0039.0038.0038.001060004123000
2016-05-3138.0040.0038.0038.001740006712000
2016-05-3039.0040.0038.0038.001160004504000
2016-05-2739.0040.0038.0039.00850003314000
2016-05-2639.0040.0038.0038.001620006308000
2016-05-2539.0039.0038.0039.00520002027000
2016-05-2438.0039.0038.0039.00430001671000
2016-05-2339.0039.0038.0038.00480001843000
2016-05-2038.0039.0038.0039.00730002829000
2016-05-1939.0039.0038.0039.002170008458000
2016-05-1839.0040.0038.0038.0061000023449000
2016-05-1740.0040.0039.0039.0036200014133000
2016-05-1640.0040.0039.0040.001900007523000
2016-05-1341.0041.0040.0040.001200004833000
2016-05-1241.0041.0040.0040.001010004081000
2016-05-1141.0041.0040.0041.001180004825000
2016-05-1041.0042.0040.0040.001650006753000
2016-05-0940.0041.0040.0041.001980008089000
2016-05-0639.0041.0039.0040.001410005628000
2016-05-0239.0040.0039.0039.001380005425000
2016-04-2840.0041.0039.0040.002160008620000
2016-04-2739.0041.0039.0040.0039100015641000
2016-04-2640.0040.0039.0039.001270005054000
2016-04-2540.0041.0039.0039.0031000012334000
2016-04-2240.0040.0039.0040.001160004596000
2016-04-2140.0041.0039.0040.002240008961000
2016-04-2040.0041.0039.0040.002210008804000
2016-04-1940.0040.0039.0040.00550002183000

   ※ 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