5836 (株)エージェント・インシュアランス・グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,501 | 1,510 | 1,451 | 1,510 | 1,200 | 1,510 |
| 2024-11-21 | 1,521 | 1,523 | 1,520 | 1,520 | 700 | 1,520 |
| 2024-11-20 | - | - | - | 1,574 | - | 1,574 |
| 2024-11-19 | 1,530 | 1,574 | 1,530 | 1,574 | 1,200 | 1,574 |
| 2024-11-18 | 1,578 | 1,578 | 1,511 | 1,570 | 1,800 | 1,570 |
| 2024-11-15 | 1,579 | 1,579 | 1,579 | 1,579 | 300 | 1,579 |
| 2024-11-14 | 1,540 | 1,579 | 1,540 | 1,579 | 300 | 1,579 |
| 2024-11-13 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2024-11-12 | - | - | - | 1,580 | - | 1,580 |
| 2024-11-11 | 1,580 | 1,580 | 1,540 | 1,580 | 500 | 1,580 |
| 2024-11-08 | - | - | - | 1,620 | - | 1,620 |
| 2024-11-07 | 1,594 | 1,624 | 1,594 | 1,620 | 400 | 1,620 |
| 2024-11-06 | 1,574 | 1,590 | 1,574 | 1,590 | 800 | 1,590 |
| 2024-11-05 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2024-11-01 | 1,574 | 1,574 | 1,570 | 1,570 | 400 | 1,570 |
| 2024-10-31 | 1,568 | 1,568 | 1,568 | 1,568 | 200 | 1,568 |
| 2024-10-30 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2024-10-29 | 1,596 | 1,596 | 1,555 | 1,555 | 1,400 | 1,555 |
| 2024-10-28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2024-10-25 | 1,550 | 1,598 | 1,499 | 1,598 | 3,500 | 1,598 |
| 2024-10-24 | 1,598 | 1,598 | 1,598 | 1,598 | 200 | 1,598 |
| 2024-10-23 | - | - | - | 1,596 | - | 1,596 |
| 2024-10-22 | 1,596 | 1,596 | 1,596 | 1,596 | 100 | 1,596 |
| 2024-10-21 | - | - | - | 1,580 | - | 1,580 |
| 2024-10-18 | 1,599 | 1,599 | 1,580 | 1,580 | 200 | 1,580 |
| 2024-10-17 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2024-10-16 | 1,561 | 1,615 | 1,510 | 1,600 | 1,600 | 1,600 |
| 2024-10-15 | 1,581 | 1,581 | 1,581 | 1,581 | 200 | 1,581 |
| 2024-10-11 | 1,591 | 1,591 | 1,580 | 1,591 | 600 | 1,591 |
| 2024-10-10 | - | - | - | 1,625 | - | 1,625 |
| 2024-10-09 | 1,610 | 1,625 | 1,610 | 1,625 | 400 | 1,625 |
| 2024-10-08 | 1,586 | 1,610 | 1,586 | 1,610 | 400 | 1,610 |
| 2024-10-07 | 1,590 | 1,590 | 1,590 | 1,590 | 600 | 1,590 |
| 2024-10-04 | 1,601 | 1,610 | 1,590 | 1,590 | 800 | 1,590 |
| 2024-10-03 | 1,580 | 1,600 | 1,580 | 1,600 | 600 | 1,600 |
| 2024-10-02 | 1,591 | 1,600 | 1,589 | 1,590 | 1,000 | 1,590 |
| 2024-10-01 | - | - | - | 1,640 | - | 1,640 |
| 2024-09-30 | 1,561 | 1,640 | 1,561 | 1,640 | 1,000 | 1,640 |
| 2024-09-27 | 1,638 | 1,638 | 1,578 | 1,638 | 1,200 | 1,638 |
| 2024-09-26 | 1,614 | 1,614 | 1,614 | 1,614 | 100 | 1,614 |
| 2024-09-25 | 1,569 | 1,610 | 1,569 | 1,610 | 200 | 1,610 |
| 2024-09-24 | 1,609 | 1,609 | 1,609 | 1,609 | 100 | 1,609 |
| 2024-09-20 | 1,620 | 1,620 | 1,580 | 1,609 | 500 | 1,609 |
| 2024-09-19 | - | - | - | 1,600 | - | 1,600 |
| 2024-09-18 | - | - | - | 1,600 | - | 1,600 |
| 2024-09-17 | - | - | - | 1,600 | - | 1,600 |
| 2024-09-13 | 1,610 | 1,610 | 1,600 | 1,600 | 300 | 1,600 |
| 2024-09-12 | 1,618 | 1,640 | 1,618 | 1,640 | 700 | 1,640 |
| 2024-09-11 | 1,635 | 1,640 | 1,516 | 1,635 | 2,500 | 1,635 |
| 2024-09-10 | 1,630 | 1,640 | 1,600 | 1,640 | 1,400 | 1,640 |
| 2024-09-09 | 1,600 | 1,650 | 1,600 | 1,630 | 3,900 | 1,630 |
| 2024-09-06 | 1,509 | 1,530 | 1,509 | 1,530 | 4,500 | 1,530 |
| 2024-09-05 | 1,507 | 1,510 | 1,507 | 1,510 | 1,100 | 1,510 |
| 2024-09-04 | - | - | - | 1,509 | - | 1,509 |
| 2024-09-03 | 1,509 | 1,509 | 1,509 | 1,509 | 400 | 1,509 |
| 2024-09-02 | 1,509 | 1,509 | 1,509 | 1,509 | 100 | 1,509 |
| 2024-08-30 | 1,490 | 1,509 | 1,490 | 1,509 | 1,000 | 1,509 |
| 2024-08-29 | 1,430 | 1,500 | 1,430 | 1,490 | 800 | 1,490 |
| 2024-08-28 | 1,440 | 1,500 | 1,440 | 1,500 | 600 | 1,500 |
| 2024-08-27 | 1,505 | 1,505 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2024-08-26 | 1,448 | 1,450 | 1,448 | 1,450 | 300 | 1,450 |
| 2024-08-23 | 1,475 | 1,475 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2024-08-22 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-08-21 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-08-20 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2024-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2024-08-16 | 1,458 | 1,458 | 1,458 | 1,458 | 200 | 1,458 |
| 2024-08-15 | 1,450 | 1,458 | 1,450 | 1,453 | 1,600 | 1,453 |
| 2024-08-14 | 1,399 | 1,428 | 1,399 | 1,420 | 400 | 1,420 |
| 2024-08-13 | 1,355 | 1,370 | 1,352 | 1,370 | 1,100 | 1,370 |
| 2024-08-09 | 1,355 | 1,405 | 1,345 | 1,405 | 700 | 1,405 |
| 2024-08-08 | 1,385 | 1,385 | 1,280 | 1,370 | 900 | 1,370 |
| 2024-08-07 | 1,360 | 1,360 | 1,355 | 1,355 | 300 | 1,355 |
| 2024-08-06 | 1,414 | 1,414 | 1,409 | 1,409 | 700 | 1,409 |
| 2024-08-05 | 1,330 | 1,450 | 1,152 | 1,420 | 5,400 | 1,420 |
| 2024-08-02 | 1,435 | 1,450 | 1,390 | 1,450 | 2,800 | 1,450 |
| 2024-08-01 | 1,490 | 1,490 | 1,410 | 1,440 | 2,000 | 1,440 |
| 2024-07-31 | 1,499 | 1,499 | 1,497 | 1,497 | 200 | 1,497 |
| 2024-07-30 | 1,470 | 1,470 | 1,451 | 1,451 | 200 | 1,451 |
| 2024-07-29 | 1,520 | 1,520 | 1,450 | 1,470 | 1,300 | 1,470 |
| 2024-07-26 | - | - | - | 1,462 | - | 1,462 |
| 2024-07-25 | 1,462 | 1,462 | 1,450 | 1,462 | 1,900 | 1,462 |
| 2024-07-24 | 1,450 | 1,462 | 1,450 | 1,462 | 1,600 | 1,462 |
| 2024-07-23 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2024-07-22 | 1,430 | 1,453 | 1,420 | 1,453 | 500 | 1,453 |
| 2024-07-19 | - | - | - | 1,450 | - | 1,450 |
| 2024-07-18 | 1,438 | 1,450 | 1,438 | 1,450 | 600 | 1,450 |
| 2024-07-17 | 1,450 | 1,459 | 1,445 | 1,445 | 300 | 1,445 |
| 2024-07-16 | 1,458 | 1,458 | 1,428 | 1,438 | 500 | 1,438 |
| 2024-07-12 | 1,453 | 1,456 | 1,453 | 1,456 | 1,500 | 1,456 |
| 2024-07-11 | 1,429 | 1,453 | 1,429 | 1,453 | 1,000 | 1,453 |
| 2024-07-10 | 1,420 | 1,453 | 1,420 | 1,453 | 1,200 | 1,453 |
| 2024-07-09 | 1,450 | 1,450 | 1,420 | 1,420 | 600 | 1,420 |
| 2024-07-08 | 1,423 | 1,450 | 1,423 | 1,450 | 200 | 1,450 |
| 2024-07-05 | 1,410 | 1,453 | 1,401 | 1,444 | 1,900 | 1,444 |
| 2024-07-04 | 1,450 | 1,452 | 1,410 | 1,439 | 2,700 | 1,439 |
| 2024-07-03 | 1,453 | 1,453 | 1,430 | 1,453 | 500 | 1,453 |
| 2024-07-02 | 1,457 | 1,457 | 1,457 | 1,457 | 200 | 1,457 |
| 2024-07-01 | 1,429 | 1,460 | 1,429 | 1,457 | 1,300 | 1,457 |
| 2024-06-28 | 1,454 | 1,459 | 1,440 | 1,459 | 8,800 | 1,459 |
| 2024-06-27 | 1,453 | 1,453 | 1,413 | 1,439 | 2,000 | 1,439 |
| 2024-06-26 | 1,435 | 1,435 | 1,411 | 1,413 | 900 | 1,413 |
| 2024-06-25 | 1,430 | 1,440 | 1,430 | 1,435 | 1,600 | 1,435 |
| 2024-06-24 | 1,425 | 1,439 | 1,395 | 1,430 | 2,100 | 1,430 |
| 2024-06-21 | 1,374 | 1,425 | 1,374 | 1,420 | 2,000 | 1,420 |
| 2024-06-20 | 1,403 | 1,403 | 1,370 | 1,370 | 700 | 1,370 |
| 2024-06-19 | 1,390 | 1,403 | 1,370 | 1,403 | 1,800 | 1,403 |
| 2024-06-18 | 1,352 | 1,420 | 1,352 | 1,420 | 2,400 | 1,420 |
| 2024-06-17 | 1,342 | 1,381 | 1,324 | 1,381 | 3,900 | 1,381 |
| 2024-06-14 | 1,370 | 1,388 | 1,361 | 1,372 | 1,700 | 1,372 |
| 2024-06-13 | 1,351 | 1,364 | 1,350 | 1,358 | 1,000 | 1,358 |
| 2024-06-12 | 1,324 | 1,358 | 1,324 | 1,358 | 1,800 | 1,358 |
| 2024-06-11 | 1,351 | 1,351 | 1,318 | 1,324 | 900 | 1,324 |
| 2024-06-10 | 1,293 | 1,377 | 1,293 | 1,326 | 600 | 1,326 |
| 2024-06-07 | 1,300 | 1,350 | 1,300 | 1,340 | 700 | 1,340 |
| 2024-06-06 | 1,300 | 1,322 | 1,300 | 1,305 | 1,500 | 1,305 |
| 2024-06-05 | - | - | - | 1,321 | - | 1,321 |
| 2024-06-04 | 1,369 | 1,369 | 1,320 | 1,321 | 700 | 1,321 |
| 2024-06-03 | 1,334 | 1,362 | 1,312 | 1,313 | 1,200 | 1,313 |
| 2024-05-31 | 1,360 | 1,360 | 1,301 | 1,335 | 1,500 | 1,335 |
| 2024-05-30 | 1,285 | 1,358 | 1,267 | 1,340 | 3,400 | 1,340 |
| 2024-05-29 | 1,393 | 1,393 | 1,253 | 1,285 | 8,700 | 1,285 |
| 2024-05-28 | 1,348 | 1,453 | 1,348 | 1,378 | 20,000 | 1,378 |
| 2024-05-27 | 1,500 | 1,500 | 1,495 | 1,498 | 1,600 | 1,498 |
| 2024-05-24 | - | - | - | 1,469 | - | 1,469 |
| 2024-05-23 | - | - | - | 1,469 | - | 1,469 |
| 2024-05-22 | 1,420 | 1,499 | 1,380 | 1,469 | 1,500 | 1,469 |
| 2024-05-21 | 1,469 | 1,469 | 1,420 | 1,450 | 1,600 | 1,450 |
| 2024-05-20 | 1,512 | 1,512 | 1,460 | 1,469 | 700 | 1,469 |
| 2024-05-17 | 1,511 | 1,511 | 1,511 | 1,511 | 200 | 1,511 |
| 2024-05-16 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
| 2024-05-15 | 1,598 | 1,598 | 1,558 | 1,558 | 200 | 1,558 |
| 2024-05-14 | 1,506 | 1,598 | 1,505 | 1,598 | 400 | 1,598 |
| 2024-05-13 | 1,599 | 1,599 | 1,598 | 1,598 | 600 | 1,598 |
| 2024-05-10 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2024-05-09 | 1,530 | 1,570 | 1,530 | 1,570 | 400 | 1,570 |
| 2024-05-08 | 1,570 | 1,620 | 1,529 | 1,530 | 1,800 | 1,530 |
| 2024-05-07 | 1,500 | 1,530 | 1,490 | 1,530 | 5,500 | 1,530 |
| 2024-05-02 | 1,489 | 1,492 | 1,402 | 1,492 | 800 | 1,492 |
| 2024-05-01 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-04-30 | 1,498 | 1,499 | 1,498 | 1,498 | 2,000 | 1,498 |
| 2024-04-26 | 1,354 | 1,435 | 1,354 | 1,435 | 400 | 1,435 |
| 2024-04-25 | 1,439 | 1,439 | 1,439 | 1,439 | 300 | 1,439 |
| 2024-04-24 | 1,349 | 1,410 | 1,349 | 1,410 | 500 | 1,410 |
| 2024-04-23 | 1,436 | 1,439 | 1,436 | 1,439 | 300 | 1,439 |
| 2024-04-22 | 1,430 | 1,439 | 1,430 | 1,439 | 500 | 1,439 |
| 2024-04-19 | 1,323 | 1,430 | 1,311 | 1,430 | 900 | 1,430 |
| 2024-04-18 | 1,440 | 1,440 | 1,390 | 1,410 | 700 | 1,410 |
| 2024-04-17 | - | - | - | 1,445 | - | 1,445 |
| 2024-04-16 | - | - | - | 1,445 | - | 1,445 |
| 2024-04-15 | 1,410 | 1,445 | 1,410 | 1,445 | 300 | 1,445 |
| 2024-04-12 | 1,445 | 1,445 | 1,389 | 1,440 | 500 | 1,440 |
| 2024-04-11 | - | - | - | 1,445 | - | 1,445 |
| 2024-04-10 | 1,386 | 1,445 | 1,386 | 1,445 | 200 | 1,445 |
| 2024-04-09 | 1,410 | 1,446 | 1,410 | 1,446 | 200 | 1,446 |
| 2024-04-08 | 1,379 | 1,440 | 1,379 | 1,410 | 400 | 1,410 |
| 2024-04-05 | 1,412 | 1,443 | 1,412 | 1,439 | 500 | 1,439 |
| 2024-04-04 | 1,412 | 1,442 | 1,412 | 1,442 | 200 | 1,442 |
| 2024-04-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2024-04-02 | 1,450 | 1,477 | 1,450 | 1,477 | 200 | 1,477 |
| 2024-04-01 | 1,450 | 1,475 | 1,445 | 1,450 | 1,900 | 1,450 |
| 2024-03-29 | 1,375 | 1,435 | 1,375 | 1,435 | 4,900 | 1,435 |
| 2024-03-28 | 1,380 | 1,380 | 1,376 | 1,376 | 300 | 1,376 |
| 2024-03-27 | 1,377 | 1,378 | 1,377 | 1,378 | 600 | 1,378 |
| 2024-03-26 | 1,354 | 1,370 | 1,308 | 1,370 | 1,700 | 1,370 |
| 2024-03-25 | 1,375 | 1,377 | 1,317 | 1,354 | 2,200 | 1,354 |
| 2024-03-22 | 1,348 | 1,348 | 1,348 | 1,348 | 200 | 1,348 |
| 2024-03-21 | 1,340 | 1,343 | 1,330 | 1,330 | 900 | 1,330 |
| 2024-03-19 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2024-03-18 | 1,281 | 1,340 | 1,272 | 1,340 | 2,100 | 1,340 |
| 2024-03-15 | 1,271 | 1,300 | 1,271 | 1,300 | 1,400 | 1,300 |
| 2024-03-14 | 1,300 | 1,308 | 1,300 | 1,300 | 600 | 1,300 |
| 2024-03-13 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2024-03-12 | - | - | - | 1,375 | - | 1,375 |
| 2024-03-11 | 1,373 | 1,375 | 1,253 | 1,375 | 1,700 | 1,375 |
| 2024-03-08 | 1,365 | 1,374 | 1,365 | 1,374 | 500 | 1,374 |
| 2024-03-07 | 1,375 | 1,375 | 1,340 | 1,373 | 1,100 | 1,373 |
| 2024-03-06 | 1,373 | 1,376 | 1,340 | 1,370 | 900 | 1,370 |
| 2024-03-05 | 1,369 | 1,377 | 1,346 | 1,375 | 500 | 1,375 |
| 2024-03-04 | 1,350 | 1,378 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2024-03-01 | - | - | - | 1,378 | - | 1,378 |
| 2024-02-29 | - | - | - | 1,378 | - | 1,378 |
| 2024-02-28 | 1,349 | 1,378 | 1,349 | 1,378 | 500 | 1,378 |
| 2024-02-27 | 1,379 | 1,379 | 1,349 | 1,379 | 600 | 1,379 |
| 2024-02-26 | 1,375 | 1,379 | 1,340 | 1,379 | 2,700 | 1,379 |
| 2024-02-22 | 1,410 | 1,410 | 1,300 | 1,379 | 4,100 | 1,379 |
| 2024-02-21 | 1,272 | 1,377 | 1,272 | 1,377 | 3,700 | 1,377 |
| 2024-02-20 | 1,225 | 1,272 | 1,225 | 1,272 | 1,700 | 1,272 |
| 2024-02-19 | 1,237 | 1,265 | 1,205 | 1,227 | 3,600 | 1,227 |
| 2024-02-16 | 1,151 | 1,349 | 1,151 | 1,240 | 8,900 | 1,240 |
| 2024-02-15 | 1,133 | 1,165 | 1,052 | 1,158 | 6,900 | 1,158 |
| 2024-02-14 | 998 | 1,028 | 998 | 1,028 | 1,600 | 1,028 |
| 2024-02-13 | 1,013 | 1,013 | 998 | 998 | 2,100 | 998 |
| 2024-02-09 | 1,010 | 1,028 | 988 | 997 | 4,700 | 997 |
| 2024-02-08 | 1,010 | 1,010 | 990 | 1,010 | 2,100 | 1,010 |
| 2024-02-07 | 1,038 | 1,100 | 1,000 | 1,008 | 5,600 | 1,008 |
| 2024-02-06 | 1,010 | 1,020 | 1,000 | 1,020 | 2,300 | 1,020 |
| 2024-02-05 | 1,000 | 1,000 | 941 | 1,000 | 8,100 | 1,000 |
| 2024-02-02 | 1,124 | 1,124 | 976 | 1,024 | 16,400 | 1,024 |
| 2024-02-01 | 1,170 | 1,170 | 1,112 | 1,149 | 6,400 | 1,149 |
| 2024-01-31 | 1,228 | 1,228 | 1,196 | 1,200 | 3,000 | 1,200 |
| 2024-01-30 | 1,238 | 1,269 | 1,200 | 1,269 | 3,300 | 1,269 |
| 2024-01-29 | 1,299 | 1,299 | 1,248 | 1,250 | 1,400 | 1,250 |
| 2024-01-26 | 1,270 | 1,299 | 1,270 | 1,299 | 300 | 1,299 |
| 2024-01-25 | 1,285 | 1,299 | 1,270 | 1,299 | 500 | 1,299 |
| 2024-01-24 | 1,288 | 1,318 | 1,288 | 1,300 | 600 | 1,300 |
| 2024-01-23 | 1,350 | 1,350 | 1,303 | 1,303 | 600 | 1,303 |
| 2024-01-22 | 1,300 | 1,334 | 1,299 | 1,334 | 1,300 | 1,334 |
| 2024-01-19 | - | - | - | 1,349 | - | 1,349 |
| 2024-01-18 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2024-01-17 | 1,342 | 1,342 | 1,312 | 1,312 | 200 | 1,312 |
| 2024-01-16 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2024-01-15 | 1,337 | 1,341 | 1,286 | 1,341 | 1,900 | 1,341 |
| 2024-01-12 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 1,338 |
| 2024-01-11 | 1,295 | 1,341 | 1,285 | 1,341 | 800 | 1,341 |
| 2024-01-10 | 1,294 | 1,335 | 1,291 | 1,335 | 1,900 | 1,335 |
| 2024-01-09 | 1,311 | 1,312 | 1,305 | 1,312 | 1,600 | 1,312 |
| 2024-01-05 | 1,420 | 1,420 | 1,360 | 1,360 | 400 | 1,360 |
| 2024-01-04 | - | - | - | 1,420 | - | 1,420 |
分割・併合履歴 ： なし
