エージェント・インシュアランス・グループ(5836)の株価時系列情報
エージェント・インシュアランス・グループ(5836)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,620 | 1,620 | 1,580 | 1,609 | 500 |
| 2024/09/13 | 1,610 | 1,610 | 1,600 | 1,600 | 300 |
| 2024/09/12 | 1,618 | 1,640 | 1,618 | 1,640 | 700 |
| 2024/09/11 | 1,635 | 1,640 | 1,516 | 1,635 | 2,500 |
| 2024/09/10 | 1,630 | 1,640 | 1,600 | 1,640 | 1,400 |
| 2024/09/09 | 1,600 | 1,650 | 1,600 | 1,630 | 3,900 |
| 2024/09/06 | 1,509 | 1,550 | 1,509 | 1,550 | 4,700 |
| 2024/09/05 | 1,507 | 1,510 | 1,507 | 1,510 | 1,100 |
| 2024/09/03 | 1,509 | 1,509 | 1,509 | 1,509 | 400 |
| 2024/09/02 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2024/08/30 | 1,490 | 1,509 | 1,490 | 1,509 | 1,000 |
| 2024/08/29 | 1,430 | 1,500 | 1,430 | 1,490 | 800 |
| 2024/08/28 | 1,440 | 1,500 | 1,440 | 1,500 | 600 |
| 2024/08/27 | 1,505 | 1,505 | 1,500 | 1,500 | 1,000 |
| 2024/08/26 | 1,448 | 1,450 | 1,448 | 1,450 | 300 |
| 2024/08/23 | 1,475 | 1,475 | 1,450 | 1,450 | 1,400 |
| 2024/08/22 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/08/21 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/08/20 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2024/08/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 |
| 2024/08/16 | 1,458 | 1,458 | 1,458 | 1,458 | 200 |
| 2024/08/15 | 1,450 | 1,458 | 1,450 | 1,453 | 1,600 |
| 2024/08/14 | 1,399 | 1,428 | 1,399 | 1,420 | 400 |
| 2024/08/13 | 1,355 | 1,370 | 1,352 | 1,370 | 1,100 |
| 2024/08/09 | 1,355 | 1,405 | 1,345 | 1,405 | 700 |
| 2024/08/08 | 1,385 | 1,385 | 1,280 | 1,370 | 900 |
| 2024/08/07 | 1,360 | 1,360 | 1,355 | 1,355 | 300 |
| 2024/08/06 | 1,414 | 1,414 | 1,409 | 1,409 | 700 |
| 2024/08/05 | 1,330 | 1,450 | 1,152 | 1,420 | 5,400 |
| 2024/08/02 | 1,435 | 1,450 | 1,390 | 1,450 | 2,800 |
| 2024/08/01 | 1,490 | 1,490 | 1,410 | 1,440 | 2,000 |
| 2024/07/31 | 1,499 | 1,499 | 1,497 | 1,497 | 200 |
| 2024/07/30 | 1,470 | 1,499 | 1,451 | 1,499 | 300 |
| 2024/07/29 | 1,520 | 1,520 | 1,450 | 1,470 | 1,300 |
| 2024/07/25 | 1,462 | 1,462 | 1,450 | 1,462 | 1,900 |
| 2024/07/24 | 1,450 | 1,470 | 1,450 | 1,470 | 1,700 |
| 2024/07/23 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2024/07/22 | 1,430 | 1,453 | 1,420 | 1,453 | 500 |
| 2024/07/18 | 1,438 | 1,450 | 1,438 | 1,450 | 600 |
| 2024/07/17 | 1,450 | 1,459 | 1,445 | 1,445 | 300 |
| 2024/07/16 | 1,458 | 1,458 | 1,428 | 1,438 | 500 |
| 2024/07/12 | 1,453 | 1,456 | 1,453 | 1,456 | 1,500 |
| 2024/07/11 | 1,429 | 1,453 | 1,429 | 1,453 | 1,000 |
| 2024/07/10 | 1,420 | 1,453 | 1,420 | 1,453 | 1,200 |
| 2024/07/09 | 1,450 | 1,450 | 1,420 | 1,420 | 600 |
| 2024/07/08 | 1,423 | 1,450 | 1,423 | 1,450 | 200 |
| 2024/07/05 | 1,410 | 1,453 | 1,401 | 1,453 | 2,000 |
| 2024/07/04 | 1,450 | 1,452 | 1,410 | 1,440 | 2,900 |
| 2024/07/03 | 1,453 | 1,453 | 1,430 | 1,453 | 500 |
| 2024/07/02 | 1,457 | 1,457 | 1,432 | 1,432 | 400 |
| 2024/07/01 | 1,429 | 1,460 | 1,429 | 1,457 | 1,300 |
| 2024/06/28 | 1,454 | 1,459 | 1,440 | 1,459 | 8,800 |
| 2024/06/27 | 1,453 | 1,453 | 1,413 | 1,439 | 2,000 |
| 2024/06/26 | 1,435 | 1,435 | 1,411 | 1,413 | 900 |
| 2024/06/25 | 1,430 | 1,440 | 1,430 | 1,435 | 1,600 |
| 2024/06/24 | 1,425 | 1,439 | 1,395 | 1,430 | 2,100 |
| 2024/06/21 | 1,374 | 1,425 | 1,374 | 1,420 | 2,000 |
| 2024/06/20 | 1,403 | 1,403 | 1,370 | 1,370 | 700 |
| 2024/06/19 | 1,390 | 1,403 | 1,370 | 1,403 | 1,800 |
| 2024/06/18 | 1,352 | 1,420 | 1,352 | 1,420 | 2,400 |
| 2024/06/17 | 1,342 | 1,381 | 1,324 | 1,381 | 3,900 |
| 2024/06/14 | 1,370 | 1,388 | 1,361 | 1,372 | 1,700 |
| 2024/06/13 | 1,351 | 1,364 | 1,350 | 1,358 | 1,000 |
| 2024/06/12 | 1,324 | 1,358 | 1,324 | 1,358 | 1,800 |
| 2024/06/11 | 1,351 | 1,351 | 1,318 | 1,324 | 1,000 |
| 2024/06/10 | 1,293 | 1,377 | 1,293 | 1,326 | 700 |
| 2024/06/07 | 1,300 | 1,350 | 1,300 | 1,340 | 700 |
| 2024/06/06 | 1,300 | 1,322 | 1,300 | 1,305 | 1,500 |
| 2024/06/04 | 1,369 | 1,369 | 1,320 | 1,321 | 700 |
| 2024/06/03 | 1,334 | 1,362 | 1,312 | 1,313 | 1,300 |
| 2024/05/31 | 1,360 | 1,360 | 1,301 | 1,335 | 1,500 |
| 2024/05/30 | 1,285 | 1,358 | 1,267 | 1,340 | 3,400 |
| 2024/05/29 | 1,393 | 1,393 | 1,253 | 1,285 | 8,900 |
| 2024/05/28 | 1,348 | 1,453 | 1,348 | 1,375 | 20,500 |
| 2024/05/27 | 1,500 | 1,500 | 1,495 | 1,498 | 1,600 |
| 2024/05/22 | 1,420 | 1,499 | 1,380 | 1,469 | 1,500 |
| 2024/05/21 | 1,469 | 1,469 | 1,420 | 1,450 | 1,600 |
| 2024/05/20 | 1,512 | 1,512 | 1,460 | 1,469 | 700 |
| 2024/05/17 | 1,511 | 1,511 | 1,511 | 1,511 | 200 |
| 2024/05/16 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2024/05/15 | 1,598 | 1,598 | 1,558 | 1,558 | 200 |
| 2024/05/14 | 1,506 | 1,598 | 1,505 | 1,598 | 400 |
| 2024/05/13 | 1,599 | 1,599 | 1,598 | 1,598 | 600 |
| 2024/05/10 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2024/05/09 | 1,530 | 1,570 | 1,530 | 1,570 | 400 |
| 2024/05/08 | 1,570 | 1,620 | 1,529 | 1,530 | 1,800 |
| 2024/05/07 | 1,500 | 1,530 | 1,490 | 1,530 | 5,500 |
| 2024/05/02 | 1,489 | 1,492 | 1,402 | 1,489 | 900 |
| 2024/05/01 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/04/30 | 1,498 | 1,499 | 1,498 | 1,498 | 2,000 |
| 2024/04/26 | 1,354 | 1,435 | 1,354 | 1,435 | 400 |
| 2024/04/25 | 1,439 | 1,439 | 1,439 | 1,439 | 300 |
| 2024/04/24 | 1,349 | 1,410 | 1,349 | 1,410 | 500 |
| 2024/04/23 | 1,436 | 1,439 | 1,436 | 1,439 | 300 |
| 2024/04/22 | 1,430 | 1,439 | 1,430 | 1,439 | 500 |
| 2024/04/19 | 1,323 | 1,430 | 1,311 | 1,430 | 900 |
| 2024/04/18 | 1,440 | 1,440 | 1,390 | 1,410 | 700 |
| 2024/04/15 | 1,410 | 1,445 | 1,410 | 1,445 | 300 |
| 2024/04/12 | 1,445 | 1,445 | 1,389 | 1,440 | 500 |
| 2024/04/10 | 1,386 | 1,445 | 1,386 | 1,445 | 200 |
| 2024/04/09 | 1,410 | 1,446 | 1,410 | 1,446 | 200 |
| 2024/04/08 | 1,379 | 1,440 | 1,379 | 1,410 | 400 |
| 2024/04/05 | 1,412 | 1,443 | 1,412 | 1,439 | 500 |
| 2024/04/04 | 1,412 | 1,442 | 1,412 | 1,442 | 200 |
| 2024/04/03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2024/04/02 | 1,450 | 1,477 | 1,450 | 1,477 | 200 |
| 2024/04/01 | 1,450 | 1,475 | 1,445 | 1,450 | 1,900 |
| 2024/03/29 | 1,375 | 1,435 | 1,375 | 1,435 | 4,900 |
| 2024/03/28 | 1,380 | 1,380 | 1,376 | 1,376 | 300 |
| 2024/03/27 | 1,377 | 1,378 | 1,377 | 1,378 | 600 |
| 2024/03/26 | 1,354 | 1,370 | 1,308 | 1,370 | 1,700 |
| 2024/03/25 | 1,375 | 1,377 | 1,317 | 1,354 | 2,200 |
| 2024/03/22 | 1,348 | 1,348 | 1,348 | 1,348 | 300 |
| 2024/03/21 | 1,340 | 1,343 | 1,330 | 1,340 | 1,000 |
| 2024/03/19 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2024/03/18 | 1,281 | 1,340 | 1,272 | 1,340 | 2,100 |
| 2024/03/15 | 1,271 | 1,300 | 1,271 | 1,300 | 1,400 |
| 2024/03/14 | 1,300 | 1,308 | 1,300 | 1,300 | 600 |
| 2024/03/13 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2024/03/11 | 1,373 | 1,375 | 1,253 | 1,375 | 1,700 |
| 2024/03/08 | 1,365 | 1,374 | 1,365 | 1,374 | 500 |
| 2024/03/07 | 1,375 | 1,375 | 1,340 | 1,373 | 1,100 |
| 2024/03/06 | 1,373 | 1,376 | 1,340 | 1,370 | 900 |
| 2024/03/05 | 1,369 | 1,377 | 1,346 | 1,375 | 500 |
| 2024/03/04 | 1,350 | 1,378 | 1,350 | 1,350 | 1,100 |
| 2024/02/28 | 1,349 | 1,378 | 1,349 | 1,378 | 500 |
| 2024/02/27 | 1,379 | 1,379 | 1,349 | 1,379 | 600 |
| 2024/02/26 | 1,375 | 1,379 | 1,340 | 1,379 | 2,700 |
| 2024/02/22 | 1,410 | 1,410 | 1,300 | 1,379 | 4,100 |
| 2024/02/21 | 1,272 | 1,377 | 1,272 | 1,370 | 3,800 |
| 2024/02/20 | 1,225 | 1,272 | 1,225 | 1,272 | 1,700 |
| 2024/02/19 | 1,237 | 1,265 | 1,205 | 1,219 | 3,700 |
| 2024/02/16 | 1,151 | 1,349 | 1,151 | 1,240 | 8,900 |
| 2024/02/15 | 1,133 | 1,165 | 1,052 | 1,157 | 7,000 |
| 2024/02/14 | 998 | 1,028 | 998 | 1,028 | 1,600 |
| 2024/02/13 | 1,013 | 1,013 | 996 | 996 | 2,200 |
| 2024/02/09 | 1,010 | 1,028 | 988 | 996 | 4,800 |
| 2024/02/08 | 1,010 | 1,010 | 990 | 1,010 | 2,200 |
| 2024/02/07 | 1,038 | 1,100 | 1,000 | 1,010 | 5,700 |
| 2024/02/06 | 1,010 | 1,039 | 1,000 | 1,039 | 2,500 |
| 2024/02/05 | 1,000 | 1,000 | 941 | 1,000 | 8,200 |
| 2024/02/02 | 1,124 | 1,124 | 976 | 1,003 | 16,900 |
| 2024/02/01 | 1,170 | 1,170 | 1,112 | 1,149 | 6,400 |
| 2024/01/31 | 1,228 | 1,228 | 1,196 | 1,200 | 3,000 |
| 2024/01/30 | 1,238 | 1,269 | 1,200 | 1,269 | 3,300 |
| 2024/01/29 | 1,299 | 1,299 | 1,248 | 1,250 | 1,400 |
| 2024/01/26 | 1,270 | 1,299 | 1,270 | 1,299 | 300 |
| 2024/01/25 | 1,285 | 1,299 | 1,270 | 1,299 | 500 |
| 2024/01/24 | 1,288 | 1,318 | 1,288 | 1,300 | 600 |
| 2024/01/23 | 1,350 | 1,350 | 1,303 | 1,303 | 600 |
| 2024/01/22 | 1,300 | 1,334 | 1,299 | 1,334 | 1,300 |
| 2024/01/18 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2024/01/17 | 1,342 | 1,342 | 1,312 | 1,312 | 200 |
| 2024/01/16 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2024/01/15 | 1,337 | 1,341 | 1,286 | 1,341 | 1,900 |
| 2024/01/12 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2024/01/11 | 1,295 | 1,341 | 1,285 | 1,341 | 800 |
| 2024/01/10 | 1,294 | 1,335 | 1,291 | 1,291 | 2,000 |
| 2024/01/09 | 1,311 | 1,330 | 1,305 | 1,308 | 2,000 |
| 2024/01/05 | 1,420 | 1,420 | 1,360 | 1,360 | 400 |
| 2023/12/29 | 1,428 | 1,428 | 1,420 | 1,420 | 500 |
| 2023/12/28 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2023/12/27 | 1,389 | 1,391 | 1,389 | 1,391 | 400 |
| 2023/12/26 | 1,380 | 1,389 | 1,380 | 1,389 | 300 |
| 2023/12/25 | 1,399 | 1,399 | 1,265 | 1,384 | 1,600 |
| 2023/12/22 | 1,375 | 1,380 | 1,341 | 1,380 | 600 |
| 2023/12/21 | 1,350 | 1,380 | 1,321 | 1,375 | 500 |
| 2023/12/20 | 1,363 | 1,398 | 1,363 | 1,398 | 400 |
| 2023/12/19 | 1,365 | 1,395 | 1,365 | 1,392 | 800 |
| 2023/12/18 | 1,570 | 1,570 | 1,350 | 1,450 | 6,000 |
| 2023/12/15 | 1,250 | 1,598 | 1,250 | 1,593 | 5,700 |
| 2023/12/14 | 1,298 | 1,298 | 1,297 | 1,298 | 500 |
| 2023/12/13 | 1,299 | 1,299 | 1,299 | 1,299 | 300 |
| 2023/12/12 | 1,300 | 1,300 | 1,232 | 1,299 | 800 |
| 2023/12/11 | 1,278 | 1,310 | 1,258 | 1,300 | 2,000 |
| 2023/12/08 | 1,185 | 1,249 | 1,185 | 1,249 | 1,500 |
| 2023/12/07 | 1,238 | 1,250 | 1,238 | 1,245 | 2,100 |
| 2023/12/06 | 1,150 | 1,223 | 1,140 | 1,223 | 1,400 |
| 2023/12/05 | 1,130 | 1,141 | 1,100 | 1,141 | 4,600 |
| 2023/12/04 | 1,182 | 1,182 | 1,120 | 1,130 | 2,500 |
| 2023/12/01 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2023/11/29 | 1,228 | 1,228 | 1,183 | 1,210 | 1,200 |
| 2023/11/28 | 1,200 | 1,200 | 1,187 | 1,196 | 600 |
| 2023/11/27 | 1,202 | 1,218 | 1,185 | 1,218 | 1,300 |
| 2023/11/24 | 1,205 | 1,229 | 1,160 | 1,222 | 3,600 |
| 2023/11/22 | 1,203 | 1,240 | 1,203 | 1,220 | 1,700 |
| 2023/11/21 | 1,230 | 1,230 | 1,206 | 1,220 | 700 |
| 2023/11/20 | 1,230 | 1,230 | 1,202 | 1,230 | 900 |
| 2023/11/17 | 1,226 | 1,256 | 1,226 | 1,256 | 200 |
| 2023/11/16 | 1,270 | 1,286 | 1,270 | 1,286 | 1,600 |
| 2023/11/15 | 1,329 | 1,359 | 1,180 | 1,300 | 2,500 |
| 2023/11/14 | 1,366 | 1,366 | 1,289 | 1,359 | 1,600 |
| 2023/11/13 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
| 2023/11/10 | 1,340 | 1,396 | 1,340 | 1,396 | 600 |
| 2023/11/09 | 1,399 | 1,399 | 1,309 | 1,369 | 700 |
| 2023/11/08 | 1,339 | 1,370 | 1,320 | 1,370 | 900 |
| 2023/11/07 | 1,340 | 1,398 | 1,340 | 1,398 | 800 |
| 2023/11/06 | 1,369 | 1,370 | 1,369 | 1,370 | 400 |
| 2023/11/02 | 1,369 | 1,399 | 1,350 | 1,399 | 1,300 |
| 2023/11/01 | 1,339 | 1,399 | 1,312 | 1,369 | 700 |