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 |
|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2023/10/31 | 1,398 | 1,399 | 1,398 | 1,399 | 200 |
| 2023/10/30 | 1,310 | 1,399 | 1,310 | 1,399 | 1,400 |
| 2023/10/27 | 1,305 | 1,400 | 1,295 | 1,400 | 4,000 |
| 2023/10/25 | 1,400 | 1,425 | 1,359 | 1,425 | 1,300 |
| 2023/10/24 | 1,390 | 1,400 | 1,385 | 1,399 | 1,500 |
| 2023/10/23 | 1,390 | 1,390 | 1,388 | 1,390 | 400 |
| 2023/10/20 | 1,350 | 1,390 | 1,350 | 1,390 | 1,300 |
| 2023/10/19 | 1,301 | 1,350 | 1,296 | 1,347 | 2,400 |
| 2023/10/18 | 1,340 | 1,345 | 1,340 | 1,344 | 800 |
| 2023/10/17 | 1,314 | 1,342 | 1,314 | 1,339 | 1,300 |
| 2023/10/16 | 1,310 | 1,344 | 1,300 | 1,344 | 2,100 |
| 2023/10/13 | 1,199 | 1,315 | 1,199 | 1,280 | 3,300 |
| 2023/10/12 | 1,170 | 1,187 | 1,170 | 1,187 | 1,300 |
| 2023/10/11 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2023/10/10 | 1,091 | 1,210 | 1,091 | 1,172 | 5,200 |
| 2023/10/06 | 1,062 | 1,092 | 1,040 | 1,092 | 700 |
| 2023/10/05 | 1,056 | 1,062 | 1,056 | 1,062 | 1,700 |
| 2023/10/04 | 1,069 | 1,069 | 1,050 | 1,055 | 2,200 |
| 2023/10/03 | 1,030 | 1,069 | 1,030 | 1,069 | 600 |
| 2023/10/02 | 1,052 | 1,052 | 1,030 | 1,030 | 2,200 |
| 2023/09/29 | 1,091 | 1,091 | 1,091 | 1,091 | 300 |
| 2023/09/28 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2023/09/27 | 1,063 | 1,081 | 1,053 | 1,061 | 2,200 |
| 2023/09/26 | 1,072 | 1,072 | 1,066 | 1,066 | 600 |
| 2023/09/25 | 1,080 | 1,090 | 1,079 | 1,090 | 900 |
| 2023/09/22 | 1,100 | 1,100 | 1,090 | 1,090 | 1,600 |
| 2023/09/21 | 1,097 | 1,100 | 1,097 | 1,100 | 200 |
| 2023/09/20 | 1,102 | 1,119 | 1,100 | 1,119 | 1,000 |
| 2023/09/19 | 1,115 | 1,121 | 1,108 | 1,121 | 600 |
| 2023/09/15 | 1,130 | 1,139 | 1,118 | 1,118 | 1,000 |
| 2023/09/14 | 1,165 | 1,168 | 1,134 | 1,135 | 3,000 |
| 2023/09/13 | 1,134 | 1,177 | 1,133 | 1,150 | 3,400 |
| 2023/09/12 | 1,135 | 1,157 | 1,135 | 1,140 | 1,000 |
| 2023/09/11 | 1,157 | 1,183 | 1,135 | 1,140 | 1,900 |
| 2023/09/08 | 1,135 | 1,157 | 1,135 | 1,157 | 1,600 |
| 2023/09/07 | 1,126 | 1,135 | 1,126 | 1,135 | 1,300 |
| 2023/09/06 | 1,122 | 1,123 | 1,122 | 1,123 | 700 |
| 2023/09/05 | 1,170 | 1,173 | 1,130 | 1,138 | 1,500 |
| 2023/09/04 | 1,150 | 1,190 | 1,150 | 1,190 | 700 |
| 2023/09/01 | 1,133 | 1,149 | 1,133 | 1,149 | 800 |
| 2023/08/31 | 1,134 | 1,149 | 1,117 | 1,139 | 1,300 |
| 2023/08/30 | 1,158 | 1,158 | 1,150 | 1,150 | 1,700 |
| 2023/08/29 | 1,183 | 1,195 | 1,183 | 1,194 | 800 |
| 2023/08/28 | 1,240 | 1,240 | 1,181 | 1,181 | 1,600 |
| 2023/08/25 | 1,200 | 1,256 | 1,200 | 1,254 | 800 |
| 2023/08/24 | 1,242 | 1,242 | 1,160 | 1,227 | 3,500 |
| 2023/08/23 | 1,281 | 1,281 | 1,200 | 1,215 | 3,100 |
| 2023/08/22 | 1,170 | 1,307 | 1,170 | 1,282 | 6,400 |
| 2023/08/21 | 1,169 | 1,198 | 1,160 | 1,170 | 900 |
| 2023/08/18 | 1,180 | 1,220 | 1,160 | 1,199 | 900 |
| 2023/08/17 | 1,298 | 1,298 | 1,211 | 1,211 | 1,500 |
| 2023/08/16 | 1,246 | 1,303 | 1,186 | 1,298 | 1,800 |
| 2023/08/15 | 1,200 | 1,306 | 1,025 | 1,306 | 8,200 |
| 2023/08/14 | 1,210 | 1,260 | 1,210 | 1,259 | 3,200 |
| 2023/08/10 | 1,180 | 1,210 | 1,180 | 1,210 | 400 |
| 2023/08/09 | 1,200 | 1,230 | 1,114 | 1,200 | 5,800 |
| 2023/08/08 | 1,125 | 1,341 | 1,125 | 1,200 | 21,600 |
| 2023/08/07 | 895 | 1,041 | 895 | 1,041 | 4,900 |
| 2023/08/04 | 880 | 880 | 880 | 880 | 300 |
| 2023/08/03 | 891 | 893 | 850 | 879 | 9,500 |
| 2023/08/02 | 940 | 942 | 882 | 891 | 4,300 |
| 2023/08/01 | 1,026 | 1,026 | 920 | 949 | 8,200 |
| 2023/07/31 | 1,100 | 1,100 | 1,013 | 1,013 | 5,700 |
| 2023/07/28 | 1,100 | 1,100 | 1,069 | 1,098 | 800 |
| 2023/07/26 | 1,126 | 1,149 | 1,062 | 1,100 | 2,700 |
| 2023/07/24 | 1,153 | 1,170 | 1,140 | 1,170 | 800 |
| 2023/07/21 | 1,160 | 1,160 | 1,130 | 1,154 | 500 |
| 2023/07/20 | 1,150 | 1,163 | 1,107 | 1,160 | 800 |
| 2023/07/19 | 1,179 | 1,200 | 1,170 | 1,170 | 3,400 |
| 2023/07/18 | 1,120 | 1,179 | 1,080 | 1,179 | 1,300 |
| 2023/07/14 | 1,127 | 1,150 | 1,125 | 1,150 | 500 |
| 2023/07/13 | 1,140 | 1,159 | 1,126 | 1,150 | 600 |
| 2023/07/12 | 1,200 | 1,200 | 1,063 | 1,123 | 2,200 |
| 2023/07/11 | 1,230 | 1,242 | 1,200 | 1,201 | 3,800 |
| 2023/07/10 | 1,066 | 1,170 | 1,050 | 1,159 | 15,800 |
| 2023/07/07 | 1,094 | 1,094 | 1,000 | 1,059 | 9,600 |
| 2023/07/06 | 1,130 | 1,130 | 1,095 | 1,130 | 1,700 |
| 2023/07/05 | 1,118 | 1,150 | 1,118 | 1,150 | 1,100 |
| 2023/07/04 | 1,143 | 1,167 | 1,120 | 1,167 | 3,800 |
| 2023/07/03 | 1,209 | 1,210 | 1,122 | 1,173 | 4,100 |