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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,073 | 1,103 | 1,030 | 1,043 | 8,300 | 1,043 |
| 2025-04-03 | 1,100 | 1,100 | 1,070 | 1,077 | 3,300 | 1,077 |
| 2025-04-02 | 1,125 | 1,128 | 1,115 | 1,119 | 2,600 | 1,119 |
| 2025-04-01 | 1,125 | 1,155 | 1,124 | 1,124 | 1,300 | 1,124 |
| 2025-03-31 | 1,150 | 1,205 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2025-03-28 | 1,195 | 1,195 | 1,044 | 1,150 | 4,100 | 1,150 |
| 2025-03-27 | 1,209 | 1,209 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2025-03-26 | 1,179 | 1,179 | 1,179 | 1,179 | 200 | 1,179 |
| 2025-03-25 | 1,185 | 1,190 | 1,180 | 1,180 | 1,600 | 1,180 |
| 2025-03-24 | 1,185 | 1,185 | 1,185 | 1,185 | 500 | 1,185 |
| 2025-03-21 | 1,197 | 1,197 | 1,189 | 1,189 | 1,300 | 1,189 |
| 2025-03-19 | 1,165 | 1,165 | 1,140 | 1,140 | 400 | 1,140 |
| 2025-03-18 | 1,130 | 1,190 | 1,120 | 1,165 | 4,900 | 1,165 |
| 2025-03-17 | 1,120 | 1,135 | 1,118 | 1,130 | 1,500 | 1,130 |
| 2025-03-14 | 1,129 | 1,129 | 1,115 | 1,120 | 800 | 1,120 |
| 2025-03-13 | 1,124 | 1,130 | 1,119 | 1,130 | 1,400 | 1,130 |
| 2025-03-12 | 1,133 | 1,133 | 1,130 | 1,133 | 400 | 1,133 |
| 2025-03-11 | 1,123 | 1,140 | 1,123 | 1,140 | 1,100 | 1,140 |
| 2025-03-10 | 1,118 | 1,128 | 1,118 | 1,128 | 1,300 | 1,128 |
| 2025-03-07 | 1,121 | 1,123 | 1,115 | 1,118 | 2,400 | 1,118 |
| 2025-03-06 | 1,123 | 1,135 | 1,117 | 1,135 | 900 | 1,135 |
| 2025-03-05 | 1,130 | 1,140 | 1,115 | 1,140 | 9,200 | 1,140 |
| 2025-03-04 | 1,160 | 1,164 | 1,122 | 1,137 | 13,300 | 1,137 |
| 2025-03-03 | 1,166 | 1,184 | 1,160 | 1,168 | 5,300 | 1,168 |
| 2025-02-28 | 1,194 | 1,194 | 1,163 | 1,174 | 7,500 | 1,174 |
| 2025-02-27 | 1,202 | 1,238 | 1,201 | 1,201 | 13,000 | 1,201 |
| 2025-02-26 | 1,275 | 1,283 | 1,275 | 1,279 | 1,400 | 1,279 |
| 2025-02-25 | 1,255 | 1,255 | 1,252 | 1,252 | 400 | 1,252 |
| 2025-02-21 | 1,232 | 1,240 | 1,232 | 1,233 | 3,100 | 1,233 |
| 2025-02-20 | 1,235 | 1,262 | 1,232 | 1,262 | 1,100 | 1,262 |
| 2025-02-19 | 1,230 | 1,265 | 1,225 | 1,265 | 2,000 | 1,265 |
| 2025-02-18 | 1,250 | 1,260 | 1,245 | 1,250 | 3,900 | 1,250 |
| 2025-02-17 | 1,380 | 1,411 | 1,223 | 1,277 | 14,200 | 1,277 |
| 2025-02-14 | 1,518 | 1,518 | 1,510 | 1,510 | 300 | 1,510 |
| 2025-02-13 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2025-02-12 | 1,475 | 1,504 | 1,475 | 1,504 | 1,500 | 1,504 |
| 2025-02-10 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2025-02-07 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2025-02-06 | 1,521 | 1,529 | 1,471 | 1,471 | 300 | 1,471 |
| 2025-02-05 | - | - | - | 1,519 | - | 1,519 |
| 2025-02-04 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | 1,519 |
| 2025-02-03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2025-01-31 | 1,500 | 1,500 | 1,490 | 1,500 | 300 | 1,500 |
| 2025-01-30 | 1,529 | 1,529 | 1,500 | 1,500 | 400 | 1,500 |
| 2025-01-29 | 1,471 | 1,499 | 1,471 | 1,499 | 700 | 1,499 |
| 2025-01-28 | 1,529 | 1,529 | 1,529 | 1,529 | 900 | 1,529 |
| 2025-01-27 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2025-01-24 | 1,440 | 1,465 | 1,440 | 1,465 | 200 | 1,465 |
| 2025-01-23 | 1,466 | 1,466 | 1,466 | 1,466 | 300 | 1,466 |
| 2025-01-22 | 1,460 | 1,463 | 1,438 | 1,463 | 800 | 1,463 |
| 2025-01-21 | 1,460 | 1,461 | 1,460 | 1,460 | 1,200 | 1,460 |
| 2025-01-20 | 1,496 | 1,496 | 1,436 | 1,460 | 400 | 1,460 |
| 2025-01-17 | 1,496 | 1,496 | 1,496 | 1,496 | 200 | 1,496 |
| 2025-01-16 | - | - | - | 1,498 | - | 1,498 |
| 2025-01-15 | 1,510 | 1,510 | 1,490 | 1,498 | 1,100 | 1,498 |
| 2025-01-14 | 1,521 | 1,549 | 1,512 | 1,530 | 500 | 1,530 |
| 2025-01-10 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2025-01-09 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2025-01-08 | 1,511 | 1,580 | 1,511 | 1,580 | 400 | 1,580 |
| 2025-01-07 | 1,585 | 1,588 | 1,585 | 1,588 | 300 | 1,588 |
| 2025-01-06 | - | - | - | 1,590 | - | 1,590 |
分割・併合履歴 ： なし