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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/06/12 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2025/06/11 | 1,159 | 1,159 | 1,159 | 1,159 | 400 |
| 2025/06/10 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2025/06/09 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2025/06/06 | 1,154 | 1,159 | 1,154 | 1,156 | 400 |
| 2025/06/05 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2025/06/04 | 1,166 | 1,166 | 1,158 | 1,158 | 1,600 |
| 2025/06/03 | 1,167 | 1,187 | 1,167 | 1,167 | 1,400 |
| 2025/06/02 | 1,234 | 1,234 | 1,177 | 1,189 | 1,500 |
| 2025/05/30 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2025/05/29 | 1,177 | 1,214 | 1,177 | 1,214 | 400 |
| 2025/05/27 | 1,232 | 1,234 | 1,232 | 1,234 | 1,800 |
| 2025/05/26 | 1,157 | 1,206 | 1,157 | 1,206 | 200 |
| 2025/05/22 | 1,200 | 1,201 | 1,200 | 1,201 | 300 |
| 2025/05/20 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
| 2025/05/19 | 1,171 | 1,171 | 1,170 | 1,170 | 300 |
| 2025/05/16 | 1,170 | 1,179 | 1,170 | 1,179 | 900 |
| 2025/05/15 | 1,230 | 1,230 | 1,230 | 1,230 | 300 |
| 2025/05/14 | 1,225 | 1,231 | 1,225 | 1,231 | 1,100 |
| 2025/05/13 | 1,225 | 1,225 | 1,165 | 1,195 | 300 |
| 2025/05/12 | 1,200 | 1,225 | 1,200 | 1,225 | 900 |
| 2025/05/09 | 1,150 | 1,199 | 1,142 | 1,199 | 500 |
| 2025/05/08 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2025/05/07 | 1,179 | 1,200 | 1,179 | 1,200 | 500 |
| 2025/04/30 | 1,239 | 1,239 | 1,239 | 1,239 | 1,300 |
| 2025/04/28 | 1,157 | 1,200 | 1,157 | 1,200 | 400 |
| 2025/04/25 | 1,206 | 1,211 | 1,176 | 1,200 | 1,000 |
| 2025/04/24 | 1,200 | 1,203 | 1,199 | 1,203 | 900 |
| 2025/04/23 | 1,199 | 1,199 | 1,199 | 1,199 | 1,200 |
| 2025/04/22 | 1,187 | 1,191 | 1,187 | 1,187 | 600 |
| 2025/04/21 | 1,130 | 1,186 | 1,130 | 1,186 | 1,300 |
| 2025/04/18 | 1,155 | 1,160 | 1,155 | 1,160 | 200 |
| 2025/04/17 | 1,121 | 1,151 | 1,121 | 1,151 | 200 |
| 2025/04/16 | 1,155 | 1,155 | 1,065 | 1,155 | 1,400 |
| 2025/04/15 | 1,135 | 1,155 | 1,135 | 1,155 | 800 |
| 2025/04/14 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2025/04/11 | 1,100 | 1,128 | 1,100 | 1,128 | 500 |
| 2025/04/10 | 1,055 | 1,126 | 1,055 | 1,126 | 1,400 |
| 2025/04/09 | 1,051 | 1,073 | 1,051 | 1,073 | 300 |
| 2025/04/08 | 1,018 | 1,050 | 1,018 | 1,049 | 3,400 |
| 2025/04/07 | 1,006 | 1,006 | 984 | 991 | 2,200 |
| 2025/04/04 | 1,073 | 1,103 | 1,030 | 1,043 | 8,300 |
| 2025/04/03 | 1,100 | 1,100 | 1,070 | 1,077 | 3,300 |
| 2025/04/02 | 1,125 | 1,128 | 1,115 | 1,119 | 2,600 |
| 2025/04/01 | 1,125 | 1,155 | 1,124 | 1,124 | 1,300 |
| 2025/03/31 | 1,150 | 1,205 | 1,120 | 1,120 | 2,000 |
| 2025/03/28 | 1,195 | 1,195 | 1,044 | 1,150 | 4,100 |
| 2025/03/27 | 1,209 | 1,209 | 1,200 | 1,200 | 1,600 |
| 2025/03/26 | 1,179 | 1,179 | 1,179 | 1,179 | 200 |
| 2025/03/25 | 1,185 | 1,190 | 1,180 | 1,180 | 1,600 |
| 2025/03/24 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
| 2025/03/21 | 1,197 | 1,197 | 1,189 | 1,189 | 1,300 |
| 2025/03/19 | 1,165 | 1,165 | 1,140 | 1,140 | 400 |
| 2025/03/18 | 1,130 | 1,190 | 1,120 | 1,165 | 4,900 |
| 2025/03/17 | 1,120 | 1,135 | 1,118 | 1,130 | 1,500 |
| 2025/03/14 | 1,129 | 1,129 | 1,115 | 1,120 | 800 |
| 2025/03/13 | 1,124 | 1,130 | 1,119 | 1,130 | 1,400 |
| 2025/03/12 | 1,133 | 1,133 | 1,130 | 1,133 | 400 |
| 2025/03/11 | 1,123 | 1,140 | 1,123 | 1,140 | 1,100 |
| 2025/03/10 | 1,118 | 1,128 | 1,118 | 1,128 | 1,300 |
| 2025/03/07 | 1,121 | 1,123 | 1,115 | 1,118 | 2,400 |
| 2025/03/06 | 1,123 | 1,135 | 1,117 | 1,135 | 900 |
| 2025/03/05 | 1,130 | 1,140 | 1,115 | 1,140 | 9,200 |
| 2025/03/04 | 1,160 | 1,164 | 1,122 | 1,137 | 13,300 |
| 2025/03/03 | 1,166 | 1,184 | 1,160 | 1,168 | 5,300 |
| 2025/02/28 | 1,194 | 1,194 | 1,163 | 1,174 | 7,500 |
| 2025/02/27 | 1,202 | 1,238 | 1,201 | 1,201 | 13,000 |
| 2025/02/26 | 1,275 | 1,283 | 1,275 | 1,279 | 1,400 |
| 2025/02/25 | 1,255 | 1,255 | 1,252 | 1,252 | 400 |
| 2025/02/21 | 1,232 | 1,240 | 1,232 | 1,233 | 3,100 |
| 2025/02/20 | 1,235 | 1,262 | 1,232 | 1,262 | 1,100 |
| 2025/02/19 | 1,230 | 1,265 | 1,225 | 1,265 | 2,000 |
| 2025/02/18 | 1,250 | 1,260 | 1,245 | 1,250 | 3,900 |
| 2025/02/17 | 1,380 | 1,411 | 1,223 | 1,277 | 14,200 |
| 2025/02/14 | 1,518 | 1,518 | 1,510 | 1,510 | 300 |
| 2025/02/13 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2025/02/12 | 1,475 | 1,504 | 1,475 | 1,504 | 1,500 |
| 2025/02/10 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2025/02/07 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2025/02/06 | 1,521 | 1,529 | 1,471 | 1,471 | 300 |
| 2025/02/04 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
| 2025/02/03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2025/01/31 | 1,500 | 1,500 | 1,490 | 1,500 | 300 |
| 2025/01/30 | 1,529 | 1,529 | 1,500 | 1,500 | 400 |
| 2025/01/29 | 1,471 | 1,499 | 1,471 | 1,499 | 700 |
| 2025/01/28 | 1,529 | 1,529 | 1,529 | 1,529 | 900 |
| 2025/01/27 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2025/01/24 | 1,440 | 1,465 | 1,440 | 1,465 | 200 |
| 2025/01/23 | 1,466 | 1,466 | 1,466 | 1,466 | 300 |
| 2025/01/22 | 1,460 | 1,463 | 1,438 | 1,463 | 800 |
| 2025/01/21 | 1,460 | 1,461 | 1,460 | 1,460 | 1,200 |
| 2025/01/20 | 1,496 | 1,496 | 1,436 | 1,460 | 400 |
| 2025/01/17 | 1,496 | 1,496 | 1,496 | 1,496 | 200 |
| 2025/01/15 | 1,510 | 1,510 | 1,490 | 1,498 | 1,100 |
| 2025/01/14 | 1,521 | 1,549 | 1,512 | 1,530 | 500 |
| 2025/01/10 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2025/01/09 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2025/01/08 | 1,511 | 1,580 | 1,511 | 1,580 | 400 |
| 2025/01/07 | 1,585 | 1,588 | 1,585 | 1,588 | 300 |
| 2024/12/30 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2024/12/27 | 1,611 | 1,611 | 1,600 | 1,600 | 2,100 |
| 2024/12/25 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/12/24 | 1,530 | 1,550 | 1,530 | 1,550 | 300 |
| 2024/12/23 | 1,555 | 1,575 | 1,555 | 1,570 | 3,700 |
| 2024/12/20 | 1,550 | 1,555 | 1,550 | 1,555 | 700 |
| 2024/12/18 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2024/12/17 | 1,400 | 1,515 | 1,400 | 1,515 | 1,800 |
| 2024/12/16 | 1,480 | 1,480 | 1,450 | 1,480 | 400 |
| 2024/12/13 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2024/12/12 | 1,481 | 1,511 | 1,481 | 1,511 | 400 |
| 2024/12/11 | 1,499 | 1,499 | 1,499 | 1,499 | 300 |
| 2024/12/10 | 1,499 | 1,528 | 1,499 | 1,528 | 400 |
| 2024/12/09 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2024/12/05 | 1,527 | 1,527 | 1,521 | 1,521 | 400 |
| 2024/12/04 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2024/12/03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2024/12/02 | 1,570 | 1,580 | 1,570 | 1,580 | 1,300 |
| 2024/11/28 | 1,530 | 1,570 | 1,530 | 1,570 | 200 |
| 2024/11/27 | 1,607 | 1,607 | 1,527 | 1,527 | 1,100 |
| 2024/11/25 | 1,500 | 1,569 | 1,500 | 1,567 | 1,100 |
| 2024/11/22 | 1,501 | 1,510 | 1,451 | 1,510 | 1,200 |
| 2024/11/21 | 1,521 | 1,523 | 1,520 | 1,520 | 700 |
| 2024/11/19 | 1,530 | 1,574 | 1,530 | 1,574 | 1,200 |
| 2024/11/18 | 1,578 | 1,578 | 1,511 | 1,570 | 1,800 |
| 2024/11/15 | 1,579 | 1,579 | 1,579 | 1,579 | 300 |
| 2024/11/14 | 1,540 | 1,579 | 1,540 | 1,579 | 300 |
| 2024/11/13 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2024/11/11 | 1,580 | 1,580 | 1,540 | 1,580 | 500 |
| 2024/11/07 | 1,594 | 1,624 | 1,594 | 1,620 | 400 |
| 2024/11/06 | 1,574 | 1,590 | 1,574 | 1,590 | 800 |
| 2024/11/05 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2024/11/01 | 1,574 | 1,574 | 1,570 | 1,570 | 400 |
| 2024/10/31 | 1,568 | 1,568 | 1,568 | 1,568 | 200 |
| 2024/10/30 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2024/10/29 | 1,596 | 1,596 | 1,555 | 1,555 | 1,800 |
| 2024/10/28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2024/10/25 | 1,550 | 1,598 | 1,499 | 1,598 | 3,500 |
| 2024/10/24 | 1,598 | 1,598 | 1,598 | 1,598 | 200 |
| 2024/10/22 | 1,596 | 1,596 | 1,596 | 1,596 | 100 |
| 2024/10/18 | 1,599 | 1,599 | 1,580 | 1,580 | 200 |
| 2024/10/17 | 1,560 | 1,600 | 1,560 | 1,600 | 300 |
| 2024/10/16 | 1,561 | 1,615 | 1,510 | 1,600 | 1,600 |
| 2024/10/15 | 1,581 | 1,581 | 1,581 | 1,581 | 200 |
| 2024/10/11 | 1,591 | 1,591 | 1,580 | 1,591 | 600 |
| 2024/10/09 | 1,610 | 1,625 | 1,610 | 1,625 | 400 |
| 2024/10/08 | 1,586 | 1,610 | 1,586 | 1,610 | 400 |
| 2024/10/07 | 1,590 | 1,590 | 1,590 | 1,590 | 600 |
| 2024/10/04 | 1,601 | 1,610 | 1,590 | 1,590 | 800 |
| 2024/10/03 | 1,580 | 1,600 | 1,580 | 1,600 | 600 |
| 2024/10/02 | 1,591 | 1,600 | 1,589 | 1,590 | 1,000 |
| 2024/09/30 | 1,561 | 1,640 | 1,561 | 1,640 | 1,000 |
| 2024/09/27 | 1,638 | 1,638 | 1,578 | 1,638 | 1,200 |
| 2024/09/26 | 1,614 | 1,614 | 1,614 | 1,614 | 100 |
| 2024/09/25 | 1,569 | 1,610 | 1,569 | 1,610 | 200 |
| 2024/09/24 | 1,609 | 1,609 | 1,609 | 1,609 | 100 |
| 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 |