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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 1,207 | 1,227 | 1,207 | 1,207 | 1,800 |
2023/06/29 | 1,240 | 1,241 | 1,202 | 1,205 | 4,100 |
2023/06/28 | 1,321 | 1,321 | 1,291 | 1,300 | 2,800 |
2023/06/27 | 1,304 | 1,334 | 1,291 | 1,321 | 1,900 |
2023/06/26 | 1,391 | 1,391 | 1,308 | 1,325 | 3,000 |
2023/06/23 | 1,418 | 1,418 | 1,296 | 1,331 | 4,200 |
2023/06/22 | 1,423 | 1,500 | 1,415 | 1,448 | 2,400 |
2023/06/21 | 1,455 | 1,470 | 1,414 | 1,469 | 6,300 |
2023/06/20 | 1,305 | 1,500 | 1,280 | 1,455 | 9,800 |
2023/06/19 | 1,352 | 1,355 | 1,206 | 1,350 | 10,200 |
2023/06/16 | 1,250 | 1,350 | 1,110 | 1,350 | 13,200 |
2023/06/15 | 1,273 | 1,303 | 1,265 | 1,270 | 4,600 |
2023/06/14 | 1,480 | 1,480 | 1,260 | 1,303 | 10,400 |
2023/06/13 | 1,529 | 1,529 | 1,350 | 1,470 | 13,500 |
2023/06/12 | 1,577 | 1,599 | 1,476 | 1,580 | 11,100 |
2023/06/09 | 1,680 | 1,810 | 1,460 | 1,657 | 28,500 |
2023/06/08 | 1,540 | 1,750 | 1,490 | 1,700 | 47,600 |
2023/06/07 | 1,379 | 1,450 | 1,300 | 1,450 | 15,000 |
2023/06/06 | 1,450 | 1,550 | 1,370 | 1,382 | 29,500 |
2023/06/05 | 1,258 | 1,448 | 1,258 | 1,428 | 23,100 |
2023/06/02 | 1,218 | 1,274 | 1,201 | 1,250 | 9,800 |
2023/06/01 | 1,216 | 1,273 | 1,190 | 1,220 | 9,800 |
2023/05/31 | 1,159 | 1,277 | 1,159 | 1,227 | 13,000 |
2023/05/30 | 1,021 | 1,180 | 1,021 | 1,159 | 13,500 |
2023/05/29 | 1,013 | 1,031 | 1,013 | 1,015 | 3,500 |
2023/05/26 | 1,062 | 1,100 | 1,013 | 1,013 | 2,000 |
2023/05/25 | 950 | 1,093 | 928 | 1,003 | 5,900 |
2023/05/24 | 1,000 | 1,000 | 980 | 990 | 2,200 |
2023/05/23 | 1,036 | 1,036 | 939 | 1,002 | 11,200 |
2023/05/22 | 1,000 | 1,036 | 970 | 1,036 | 7,100 |
2023/05/19 | 842 | 886 | 842 | 886 | 4,200 |
2023/05/18 | 899 | 899 | 850 | 886 | 6,700 |
2023/05/17 | 928 | 935 | 873 | 905 | 5,100 |
2023/05/16 | 845 | 929 | 815 | 929 | 27,800 |
2023/05/15 | 1,005 | 1,040 | 946 | 1,040 | 6,400 |
2023/05/12 | 1,146 | 1,146 | 1,004 | 1,005 | 9,600 |
2023/05/11 | 1,170 | 1,170 | 1,081 | 1,146 | 2,900 |
2023/05/10 | 1,139 | 1,220 | 1,011 | 1,178 | 10,600 |
2023/05/09 | 1,240 | 1,300 | 1,110 | 1,199 | 16,600 |
2023/05/08 | 1,130 | 1,370 | 1,105 | 1,200 | 58,400 |
2023/05/02 | 980 | 1,100 | 961 | 1,070 | 15,600 |
2023/05/01 | 955 | 1,035 | 911 | 950 | 5,700 |
2023/04/28 | 1,074 | 1,075 | 875 | 910 | 30,100 |
2023/04/27 | 790 | 925 | 790 | 925 | 20,000 |
2023/04/26 | 740 | 803 | 740 | 775 | 10,500 |
2023/04/25 | 740 | 740 | 729 | 740 | 3,500 |
2023/04/24 | 725 | 740 | 725 | 740 | 3,000 |
2023/04/21 | 712 | 740 | 702 | 725 | 2,100 |
2023/04/20 | 734 | 734 | 714 | 715 | 1,500 |
2023/04/19 | 740 | 740 | 730 | 730 | 300 |
2023/04/18 | 730 | 742 | 730 | 730 | 5,200 |
2023/04/17 | 725 | 740 | 725 | 740 | 1,400 |
2023/04/14 | 740 | 740 | 711 | 740 | 2,700 |
2023/04/13 | 710 | 730 | 710 | 730 | 600 |
2023/04/11 | 728 | 740 | 685 | 740 | 5,800 |
2023/04/10 | 730 | 740 | 730 | 740 | 1,400 |
2023/04/07 | 716 | 730 | 714 | 730 | 1,700 |
2023/04/06 | 736 | 739 | 724 | 727 | 1,000 |
2023/04/05 | 710 | 740 | 700 | 738 | 2,100 |
2023/04/04 | 730 | 768 | 671 | 740 | 16,200 |
2023/04/03 | 648 | 728 | 648 | 728 | 33,200 |
2023/03/31 | 634 | 657 | 624 | 628 | 3,000 |
2023/03/30 | 650 | 660 | 636 | 636 | 4,200 |
2023/03/28 | 646 | 660 | 639 | 646 | 1,900 |
2023/03/27 | 660 | 660 | 645 | 646 | 3,000 |
2023/03/24 | 646 | 647 | 626 | 645 | 1,000 |
2023/03/23 | 625 | 628 | 625 | 628 | 500 |
2023/03/22 | 630 | 632 | 630 | 632 | 500 |
2023/03/20 | 660 | 660 | 620 | 623 | 1,800 |
2023/03/17 | 655 | 665 | 601 | 660 | 5,000 |
2023/03/16 | 640 | 654 | 638 | 654 | 1,100 |
2023/03/15 | 625 | 656 | 625 | 650 | 2,400 |
2023/03/14 | 638 | 638 | 605 | 613 | 3,000 |
2023/03/13 | 658 | 662 | 620 | 638 | 5,400 |
2023/03/10 | 640 | 651 | 636 | 650 | 2,000 |
2023/03/09 | 648 | 649 | 640 | 640 | 700 |
2023/03/08 | 645 | 648 | 645 | 648 | 1,100 |
2023/03/07 | 651 | 651 | 628 | 635 | 7,600 |
2023/03/06 | 662 | 662 | 650 | 658 | 6,400 |
2023/03/03 | 653 | 680 | 653 | 660 | 5,600 |
2023/03/02 | 689 | 689 | 650 | 652 | 4,900 |
2023/03/01 | 689 | 689 | 665 | 673 | 6,000 |
2023/02/28 | 690 | 690 | 673 | 677 | 5,700 |
2023/02/27 | 670 | 680 | 664 | 680 | 12,600 |
2023/02/24 | 669 | 669 | 655 | 668 | 5,800 |
2023/02/22 | 667 | 667 | 651 | 653 | 5,100 |
2023/02/21 | 659 | 670 | 658 | 666 | 24,700 |
2023/02/20 | 638 | 659 | 635 | 659 | 19,100 |
2023/02/17 | 612 | 628 | 612 | 628 | 4,400 |
2023/02/16 | 615 | 620 | 598 | 619 | 6,100 |
2023/02/15 | 618 | 635 | 607 | 615 | 21,000 |
2023/02/14 | 617 | 620 | 580 | 593 | 9,000 |
2023/02/13 | 585 | 615 | 572 | 610 | 20,900 |
2023/02/10 | 573 | 593 | 572 | 585 | 16,600 |
2023/02/09 | 558 | 565 | 544 | 557 | 5,600 |
2023/02/08 | 550 | 554 | 543 | 543 | 4,700 |
2023/02/07 | 526 | 535 | 526 | 530 | 800 |
2023/02/06 | 528 | 528 | 516 | 516 | 1,500 |
2023/02/03 | 543 | 543 | 523 | 524 | 800 |
2023/02/02 | 525 | 553 | 523 | 523 | 8,000 |
2023/02/01 | 524 | 545 | 509 | 523 | 4,800 |
2023/01/31 | 513 | 525 | 512 | 525 | 3,000 |
2023/01/30 | 514 | 520 | 513 | 513 | 500 |
2023/01/27 | 506 | 514 | 506 | 511 | 1,000 |
2023/01/26 | 514 | 514 | 514 | 514 | 100 |
2023/01/25 | 514 | 520 | 513 | 514 | 1,400 |
2023/01/24 | 513 | 515 | 513 | 514 | 600 |
2023/01/23 | 525 | 534 | 505 | 506 | 3,800 |
2023/01/20 | 500 | 511 | 500 | 511 | 2,200 |
2023/01/19 | 500 | 505 | 499 | 505 | 3,600 |
2023/01/18 | 509 | 509 | 496 | 500 | 5,200 |
2023/01/17 | 505 | 510 | 501 | 501 | 1,600 |
2023/01/16 | 502 | 505 | 500 | 505 | 6,300 |
2023/01/13 | 516 | 516 | 513 | 513 | 3,800 |
2023/01/12 | 520 | 521 | 520 | 520 | 2,000 |
2023/01/11 | 528 | 530 | 515 | 526 | 4,900 |
2023/01/10 | 544 | 544 | 529 | 531 | 2,600 |
2023/01/06 | 539 | 546 | 530 | 540 | 4,800 |
2023/01/05 | 545 | 545 | 530 | 540 | 1,500 |
2023/01/04 | 525 | 546 | 514 | 546 | 3,800 |