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 |