KabuInsight

アゴーラ　ホスピタリティー　グループ

9704
スタンダード/サービス業/Agora Hospitality Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1343.044.043.043.00.00.00%301,300
2026-03-1244.044.042.043.0-1.0-2.27%756,400
2026-03-1144.045.043.044.00.00.00%250,300
2026-03-1043.045.043.044.00.00.00%635,900
2026-03-0943.044.042.044.0-1.0-2.22%811,700
2026-03-0644.045.043.045.00.00.00%372,200
2026-03-0543.045.043.045.0+3.0+7.14%993,500
2026-03-0442.044.041.042.0-2.0-4.55%2,144,100
2026-03-0344.046.043.044.0-1.0-2.22%1,482,200
2026-03-0246.046.044.045.0-2.0-4.26%1,027,300
2026-02-2745.047.045.047.0+1.0+2.17%868,700
2026-02-2646.046.044.046.00.00.00%1,798,500
2026-02-2544.046.043.046.0+2.0+4.55%2,446,000
2026-02-2446.047.044.044.0-2.0-4.35%3,241,300
2026-02-2046.047.046.046.0-1.0-2.13%719,100
2026-02-1948.049.046.047.0-1.0-2.08%1,790,000
2026-02-1849.050.048.048.0-1.0-2.04%638,400
2026-02-1751.051.047.049.0-2.0-3.92%3,888,800
2026-02-1651.052.049.051.0-3.0-5.56%2,468,000
2026-02-1354.055.053.054.0+1.0+1.89%1,096,500
2026-02-1254.055.053.053.0-1.0-1.85%795,700
2026-02-1052.055.052.054.0+2.0+3.85%1,199,500
2026-02-0953.053.052.052.0-1.0-1.89%813,300
2026-02-0651.053.051.053.0+2.0+3.92%657,600
2026-02-0551.052.051.051.00.00.00%228,400
2026-02-0452.052.051.051.0-1.0-1.92%408,400
2026-02-0351.053.051.052.0+1.0+1.96%845,200
2026-02-0251.053.051.051.0-1.0-1.92%644,900
2026-01-3051.053.051.052.00.00.00%503,600
2026-01-2953.053.051.052.0-1.0-1.89%1,328,800
2026-01-2853.054.053.053.00.00.00%200,500
2026-01-2756.056.053.053.0-3.0-5.36%1,311,000
2026-01-2654.056.054.056.0+2.0+3.70%2,359,400
2026-01-2353.054.053.054.0+1.0+1.89%571,500
2026-01-2253.054.052.053.00.00.00%646,000
2026-01-2152.054.051.053.00.00.00%1,517,600
2026-01-2053.054.052.053.0-1.0-1.85%639,700
2026-01-1952.054.052.054.0+1.0+1.89%929,900
2026-01-1652.053.051.053.0+1.0+1.92%534,000
2026-01-1552.052.051.052.00.00.00%740,200
2026-01-1453.054.052.052.0-2.0-3.70%968,100
2026-01-1353.054.052.054.0+1.0+1.89%910,800
2026-01-0953.054.052.053.00.00.00%2,180,900
2026-01-0852.053.052.053.00.00.00%159,800
2026-01-0752.053.051.053.0+1.0+1.92%1,054,000
2026-01-0650.053.049.052.0+2.0+4.00%2,070,400
2026-01-0551.051.049.050.0-1.0-1.96%906,800
2025-12-3051.051.049.051.00.00.00%1,062,200
2025-12-2948.052.048.051.0+5.0+10.87%3,380,500
2025-12-2647.048.046.046.0-1.0-2.13%1,292,700
2025-12-2548.048.046.047.0-1.0-2.08%1,868,200
2025-12-2449.049.047.048.0-1.0-2.04%1,235,500
2025-12-2347.049.047.049.0+2.0+4.26%738,500
2025-12-2246.049.046.047.0+1.0+2.17%1,594,200
2025-12-1947.047.046.046.0-1.0-2.13%660,700
2025-12-1845.047.044.047.00.00.00%2,003,000
2025-12-1748.049.046.047.0-1.0-2.08%1,369,700
2025-12-1650.050.047.048.0-2.0-4.00%2,092,700
2025-12-1551.052.050.050.0-2.0-3.85%1,909,400
2025-12-1252.052.051.052.00.00.00%469,200
2025-12-1152.053.052.052.00.00.00%1,000,100
2025-12-1052.052.051.052.00.00.00%675,200
2025-12-0953.053.051.052.0-2.0-3.70%1,601,500
2025-12-0853.055.053.054.0+1.0+1.89%1,163,600
2025-12-0554.055.053.053.0-1.0-1.85%592,700
2025-12-0454.055.054.054.0-1.0-1.82%502,600
2025-12-0354.055.053.055.0+1.0+1.85%766,500
2025-12-0256.056.054.054.0-2.0-3.57%908,600
2025-12-0155.057.054.056.0+1.0+1.82%1,554,700
2025-11-2854.055.053.055.0+2.0+3.77%1,127,500
2025-11-2753.054.053.053.0-1.0-1.85%316,900
2025-11-2653.054.053.054.0+1.0+1.89%210,300
2025-11-2555.055.053.053.0-2.0-3.64%812,800
2025-11-2153.056.053.055.0+1.0+1.85%1,292,200
2025-11-2055.056.054.054.00.00.00%1,472,400
2025-11-1953.056.053.054.0+1.0+1.89%1,925,800
2025-11-1855.056.053.053.0-3.0-5.36%3,358,000
2025-11-1758.058.055.056.0-4.0-6.67%3,855,000
2025-11-1460.062.060.060.0-3.0-4.76%2,100,400
2025-11-1368.069.061.063.0-2.0-3.08%7,981,600
2025-11-1263.066.062.065.0+2.0+3.17%4,080,100
2025-11-1163.063.061.063.00.00.00%836,500
2025-11-1060.063.060.063.0+4.0+6.78%1,694,100
2025-11-0759.061.058.059.00.00.00%788,900
2025-11-0658.060.058.059.0+2.0+3.51%705,200
2025-11-0557.058.056.057.0-1.0-1.72%568,000
2025-11-0458.059.057.058.0+1.0+1.75%435,700
2025-10-3157.058.056.057.0+1.0+1.79%647,300
2025-10-3056.058.055.056.00.00.00%1,135,800
2025-10-2959.059.055.056.0-2.0-3.45%1,453,800
2025-10-2857.059.057.058.0+1.0+1.75%731,800
2025-10-2760.060.057.057.0-2.0-3.39%1,319,700
2025-10-2460.061.058.059.0-1.0-1.67%1,173,700
2025-10-2361.062.060.060.0-3.0-4.76%1,149,500
2025-10-2261.063.060.063.0+2.0+3.28%1,142,800
2025-10-2161.062.059.061.00.00.00%2,044,300
2025-10-2058.062.058.061.0+5.0+8.93%2,539,000
2025-10-1758.060.056.056.0-2.0-3.45%2,039,700
2025-10-1659.060.057.058.0+2.0+3.57%2,431,400
2025-10-1553.059.053.056.0+4.0+7.69%5,385,600
2025-10-1455.056.051.052.0-4.0-7.14%5,241,700
2025-10-1057.057.055.056.0-1.0-1.75%2,036,700
2025-10-0958.059.056.057.0-1.0-1.72%2,063,500
2025-10-0860.060.058.058.0-2.0-3.33%939,100
2025-10-0759.061.057.060.0+1.0+1.69%2,177,500
2025-10-0661.061.058.059.0-2.0-3.28%3,142,100
2025-10-0362.062.061.061.0-1.0-1.61%1,532,700
2025-10-0263.064.062.062.0-1.0-1.59%758,500
2025-10-0166.066.063.063.0-3.0-4.55%1,588,000
2025-09-3065.067.064.066.0+1.0+1.54%2,449,900
2025-09-2965.065.064.065.0+1.0+1.56%647,200
2025-09-2663.065.063.064.00.00.00%947,100
2025-09-2563.064.063.064.0+1.0+1.59%449,700
2025-09-2464.065.063.063.0-1.0-1.56%910,100
2025-09-2264.065.063.064.00.00.00%1,425,900
2025-09-1962.064.062.064.0+1.0+1.59%1,241,600
2025-09-1864.064.062.063.0-1.0-1.56%1,838,300
2025-09-1765.065.063.064.00.00.00%627,300
2025-09-1663.065.063.064.0+1.0+1.59%1,520,600
2025-09-1263.064.063.063.0——456,800

直近120営業日分を表示