日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ