[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 
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
2016-04-1840.0040.0039.0039.0042000016504000
2016-04-1540.0040.0039.0040.001850007328000
2016-04-1440.0041.0040.0040.001110004448000
2016-04-1341.0041.0039.0040.0072800029208000
2016-04-1241.0042.0040.0040.0026700010920000
2016-04-1141.0042.0040.0041.001780007295000
2016-04-0839.0043.0039.0040.00120900049811000
2016-04-0740.0041.0039.0039.002280009076000
2016-04-0639.0042.0039.0040.0098400039857000
2016-04-0539.0039.0038.0038.001460005680000
2016-04-0439.0040.0038.0040.00920003607000
2016-04-0140.0040.0038.0038.002190008538000
2016-03-3140.0041.0039.0039.001500005957000
2016-03-3040.0040.0039.0040.00610002419000
2016-03-2940.0040.0040.0040.00850003400000
2016-03-2840.0041.0039.0041.001280005149000
2016-03-2541.0041.0040.0040.002230008939000
2016-03-2440.0041.0040.0040.00650002605000
2016-03-2341.0041.0040.0040.00620002519000
2016-03-2241.0042.0040.0041.0027900011504000
2016-03-1841.0041.0039.0041.0042300017015000
2016-03-1739.0043.0039.0041.00161300065705000
2016-03-1639.0039.0038.0038.00610002354000
2016-03-1539.0039.0038.0039.00530002054000
2016-03-1439.0039.0038.0039.00700002725000
2016-03-1138.0039.0037.0039.0034000012929000
2016-03-1038.0038.0037.0038.00770002908000
2016-03-0937.0038.0037.0037.00470001767000
2016-03-0838.0039.0037.0037.002550009633000
2016-03-0739.0039.0038.0038.0028000010820000
2016-03-0437.0039.0037.0039.0026500010123000
2016-03-0337.0038.0037.0037.00750002786000
2016-03-0237.0038.0037.0037.00800002965000
2016-03-0137.0037.0036.0037.00410001493000
2016-02-2937.0038.0036.0036.002060007615000
2016-02-2637.0038.0037.0037.001160004315000
2016-02-2537.0038.0037.0037.00520001927000
2016-02-2437.0038.0037.0037.00980003630000
2016-02-2338.0039.0037.0037.001250004735000
2016-02-2238.0038.0037.0038.00960003637000
2016-02-1937.0038.0037.0037.001200004442000
2016-02-1838.0038.0037.0037.001250004696000
2016-02-1738.0039.0037.0037.001830006953000
2016-02-1637.0039.0037.0038.002120008035000
2016-02-1537.0037.0035.0036.0033500012143000
2016-02-1237.0037.0035.0035.0041800015107000
2016-02-1037.0038.0037.0037.0028000010411000
2016-02-0938.0039.0037.0037.002480009286000
2016-02-0838.0039.0038.0038.001360005212000
2016-02-0540.0040.0038.0038.0035500013702000
2016-02-0439.0042.0039.0039.0055300022184000
2016-02-0338.0040.0038.0040.0033900013089000
2016-02-0239.0040.0039.0039.001000003913000
2016-02-0139.0040.0039.0040.001180004616000
2016-01-2938.0039.0037.0039.0031600011974000
2016-01-2838.0039.0037.0039.00590002249000
2016-01-2735.0038.0035.0038.0033400012038000
2016-01-2635.0036.0035.0035.001170004108000
2016-01-2536.0036.0035.0035.002230007911000
2016-01-2234.0036.0034.0035.0045100015660000
2016-01-2136.0037.0034.0034.0054800019441000
2016-01-2038.0038.0036.0036.0048700018079000
2016-01-1937.0038.0037.0038.0028400010725000
2016-01-1838.0038.0037.0037.001300004849000
2016-01-1538.0038.0038.0038.001520005776000
2016-01-1438.0039.0037.0038.0034200012975000
2016-01-1338.0039.0038.0038.001130004312000
2016-01-1239.0039.0038.0038.0033400012744000
2016-01-0838.0039.0038.0039.001590006162000
2016-01-0739.0039.0038.0038.001540005974000
2016-01-0638.0040.0038.0039.0043000016759000
2016-01-0538.0039.0038.0038.001640006246000
2016-01-0439.0039.0038.0038.0033000012741000
2015-12-3040.0041.0039.0039.0029700011762000
2015-12-2940.0040.0039.0040.001270005007000
2015-12-2838.0040.0038.0040.0030800011900000
2015-12-2539.0039.0038.0038.0076700029484000
2015-12-2439.0040.0039.0039.0039500015459000
2015-12-2239.0040.0039.0039.002080008141000
2015-12-2140.0040.0039.0040.002320009214000
2015-12-1840.0040.0039.0040.0032200012856000
2015-12-1740.0041.0040.0040.0037100014873000
2015-12-1640.0041.0040.0041.001510006058000
2015-12-1541.0041.0040.0040.0067300027042000
2015-12-1442.0042.0040.0041.0039100015996000
2015-12-1141.0042.0041.0042.002410009963000
2015-12-1042.0043.0041.0042.0039900016756000
2015-12-0942.0043.0042.0043.001480006276000
2015-12-0844.0044.0042.0042.0027800011955000
2015-12-0743.0044.0043.0044.0026100011373000
2015-12-0443.0045.0043.0043.0043700018977000
2015-12-0344.0045.0043.0044.0043400019082000
2015-12-0244.0045.0044.0044.00840003735000
2015-12-0144.0045.0043.0045.0039100017234000
2015-11-3043.0044.0043.0044.001670007267000
2015-11-2744.0044.0043.0043.0023400010126000
2015-11-2643.0044.0043.0044.0039400017184000

   ※ 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