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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
