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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,428	1,428	1,420	1,420	500	1,420
2023-12-28	1,398	1,398	1,398	1,398	100	1,398
2023-12-27	1,389	1,391	1,389	1,390	300	1,390
2023-12-26	1,380	1,389	1,380	1,389	300	1,389
2023-12-25	1,399	1,399	1,265	1,384	1,600	1,384
2023-12-22	1,375	1,380	1,341	1,380	600	1,380
2023-12-21	1,350	1,380	1,321	1,375	500	1,375
2023-12-20	1,363	1,363	1,363	1,363	100	1,363
2023-12-19	1,365	1,395	1,365	1,392	800	1,392
2023-12-18	1,570	1,570	1,350	1,450	5,900	1,450
2023-12-15	1,250	1,598	1,250	1,593	5,700	1,593
2023-12-14	1,298	1,298	1,297	1,298	500	1,298
2023-12-13	1,299	1,299	1,299	1,299	300	1,299
2023-12-12	1,300	1,300	1,232	1,299	800	1,299
2023-12-11	1,278	1,310	1,258	1,300	2,000	1,300
2023-12-08	1,185	1,249	1,185	1,249	1,500	1,249
2023-12-07	1,238	1,250	1,238	1,245	2,100	1,245
2023-12-06	1,150	1,170	1,140	1,140	1,300	1,140
2023-12-05	1,130	1,141	1,100	1,141	4,600	1,141
2023-12-04	1,182	1,182	1,120	1,120	1,900	1,120
2023-12-01	1,210	1,210	1,210	1,210	200	1,210
2023-11-30	-	-	-	1,210	-	1,210
2023-11-29	1,228	1,228	1,183	1,185	1,100	1,185
2023-11-28	1,200	1,200	1,187	1,187	500	1,187
2023-11-27	1,202	1,218	1,185	1,218	1,300	1,218
2023-11-24	1,205	1,229	1,160	1,222	3,600	1,222
2023-11-22	1,203	1,240	1,203	1,220	1,700	1,220
2023-11-21	1,230	1,230	1,206	1,206	600	1,206
2023-11-20	1,230	1,230	1,202	1,202	800	1,202
2023-11-17	1,226	1,256	1,226	1,256	200	1,256
2023-11-16	1,270	1,286	1,270	1,286	1,600	1,286
2023-11-15	1,329	1,359	1,180	1,300	2,500	1,300
2023-11-14	1,366	1,366	1,289	1,364	1,400	1,364
2023-11-13	1,396	1,396	1,396	1,396	100	1,396
2023-11-10	1,340	1,396	1,340	1,396	600	1,396
2023-11-09	1,399	1,399	1,309	1,369	700	1,369
2023-11-08	1,339	1,370	1,320	1,370	900	1,370
2023-11-07	1,340	1,398	1,340	1,398	800	1,398
2023-11-06	1,369	1,370	1,369	1,370	400	1,370
2023-11-02	1,369	1,399	1,350	1,399	1,300	1,399
2023-11-01	1,339	1,399	1,312	1,369	600	1,369
2023-10-31	1,398	1,399	1,398	1,399	200	1,399
2023-10-30	1,310	1,399	1,310	1,399	1,400	1,399
2023-10-27	1,305	1,400	1,295	1,400	4,000	1,400
2023-10-26	-	-	-	1,425	-	1,425
2023-10-25	1,400	1,425	1,359	1,425	1,300	1,425
2023-10-24	1,390	1,400	1,385	1,399	1,500	1,399
2023-10-23	1,390	1,390	1,388	1,390	400	1,390
2023-10-20	1,350	1,390	1,350	1,390	1,300	1,390
2023-10-19	1,301	1,350	1,296	1,347	2,400	1,347
2023-10-18	1,340	1,345	1,340	1,344	800	1,344
2023-10-17	1,314	1,342	1,314	1,339	1,300	1,339
2023-10-16	1,310	1,344	1,300	1,344	2,100	1,344
2023-10-13	1,199	1,315	1,199	1,265	3,200	1,265
2023-10-12	1,170	1,173	1,170	1,173	1,100	1,173
2023-10-11	1,158	1,158	1,158	1,158	100	1,158
2023-10-10	1,091	1,210	1,091	1,172	5,200	1,172
2023-10-06	1,062	1,092	1,040	1,092	700	1,092
2023-10-05	1,056	1,062	1,056	1,062	1,700	1,062
2023-10-04	1,069	1,069	1,050	1,055	2,200	1,055
2023-10-03	1,030	1,069	1,030	1,069	600	1,069
2023-10-02	1,052	1,052	1,030	1,030	2,200	1,030
2023-09-29	1,091	1,091	1,091	1,091	300	1,091
2023-09-28	1,061	1,061	1,061	1,061	100	1,061
2023-09-27	1,063	1,081	1,053	1,061	2,200	1,061
2023-09-26	1,072	1,072	1,066	1,066	600	1,066
2023-09-25	1,080	1,090	1,079	1,090	900	1,090
2023-09-22	1,100	1,100	1,090	1,090	1,600	1,090
2023-09-21	1,097	1,100	1,097	1,100	200	1,100
2023-09-20	1,102	1,119	1,100	1,119	1,000	1,119
2023-09-19	1,115	1,121	1,108	1,121	600	1,121
2023-09-15	1,130	1,139	1,118	1,118	1,000	1,118
2023-09-14	1,165	1,168	1,134	1,135	2,900	1,135
2023-09-13	1,134	1,177	1,133	1,150	3,400	1,150
2023-09-12	1,135	1,157	1,135	1,140	1,000	1,140
2023-09-11	1,157	1,183	1,135	1,135	1,800	1,135
2023-09-08	1,135	1,157	1,135	1,157	1,500	1,157
2023-09-07	1,126	1,135	1,126	1,135	1,200	1,135
2023-09-06	1,122	1,123	1,122	1,123	700	1,123
2023-09-05	1,170	1,173	1,130	1,138	1,500	1,138
2023-09-04	1,150	1,190	1,150	1,190	700	1,190
2023-09-01	1,133	1,149	1,133	1,149	800	1,149
2023-08-31	1,134	1,149	1,117	1,139	1,300	1,139
2023-08-30	1,158	1,158	1,150	1,150	1,600	1,150
2023-08-29	1,183	1,195	1,183	1,194	800	1,194
2023-08-28	1,240	1,240	1,181	1,181	1,600	1,181
2023-08-25	1,200	1,256	1,200	1,254	800	1,254
2023-08-24	1,242	1,242	1,160	1,227	3,500	1,227
2023-08-23	1,281	1,281	1,200	1,215	3,100	1,215
2023-08-22	1,170	1,307	1,170	1,282	6,400	1,282
2023-08-21	1,169	1,198	1,160	1,195	800	1,195
2023-08-18	1,180	1,220	1,160	1,199	900	1,199
2023-08-17	1,298	1,298	1,211	1,211	1,500	1,211
2023-08-16	1,246	1,303	1,186	1,299	1,600	1,299
2023-08-15	1,200	1,300	1,025	1,300	7,900	1,300
2023-08-14	1,210	1,260	1,210	1,210	3,100	1,210
2023-08-10	1,180	1,210	1,180	1,210	400	1,210
2023-08-09	1,200	1,230	1,114	1,160	5,700	1,160
2023-08-08	1,125	1,341	1,125	1,200	21,600	1,200
2023-08-07	895	1,041	895	1,041	4,400	1,041
2023-08-04	880	880	880	880	300	880
2023-08-03	891	893	850	879	9,300	879
2023-08-02	940	942	882	900	4,200	900
2023-08-01	1,026	1,026	920	953	6,700	953
2023-07-31	1,100	1,100	1,013	1,025	4,800	1,025
2023-07-28	1,100	1,100	1,069	1,098	800	1,098
2023-07-27	-	-	-	1,120	-	1,120
2023-07-26	1,126	1,126	1,062	1,120	2,500	1,120
2023-07-25	-	-	-	1,170	-	1,170
2023-07-24	1,153	1,170	1,140	1,170	800	1,170
2023-07-21	1,160	1,160	1,130	1,155	400	1,155
2023-07-20	1,150	1,163	1,107	1,160	800	1,160
2023-07-19	1,179	1,200	1,170	1,170	3,400	1,170
2023-07-18	1,120	1,179	1,080	1,179	1,300	1,179
2023-07-14	1,127	1,150	1,125	1,150	500	1,150
2023-07-13	1,140	1,159	1,126	1,159	500	1,159
2023-07-12	1,200	1,200	1,063	1,123	2,200	1,123
2023-07-11	1,230	1,242	1,200	1,201	3,800	1,201
2023-07-10	1,066	1,170	1,050	1,159	15,800	1,159
2023-07-07	1,094	1,094	1,000	1,058	9,200	1,058
2023-07-06	1,130	1,130	1,095	1,130	1,700	1,130
2023-07-05	1,118	1,150	1,118	1,150	1,100	1,150
2023-07-04	1,143	1,167	1,120	1,167	3,800	1,167
2023-07-03	1,209	1,210	1,122	1,173	4,100	1,173
2023-06-30	1,207	1,227	1,207	1,207	1,800	1,207
2023-06-29	1,240	1,241	1,202	1,210	3,900	1,210
2023-06-28	1,321	1,321	1,291	1,300	2,700	1,300
2023-06-27	1,304	1,334	1,291	1,291	1,800	1,291
2023-06-26	1,391	1,391	1,308	1,325	2,800	1,325
2023-06-23	1,418	1,418	1,296	1,331	4,200	1,331
2023-06-22	1,423	1,500	1,415	1,448	2,400	1,448
2023-06-21	1,455	1,470	1,414	1,414	6,200	1,414
2023-06-20	1,305	1,500	1,280	1,458	9,700	1,458
2023-06-19	1,352	1,355	1,206	1,350	10,200	1,350
2023-06-16	1,250	1,350	1,110	1,350	13,200	1,350
2023-06-15	1,273	1,303	1,265	1,270	4,600	1,270
2023-06-14	1,480	1,480	1,260	1,303	10,400	1,303
2023-06-13	1,529	1,529	1,350	1,470	13,400	1,470
2023-06-12	1,577	1,599	1,476	1,580	11,100	1,580
2023-06-09	1,680	1,810	1,460	1,657	28,500	1,657
2023-06-08	1,540	1,750	1,490	1,660	46,900	1,660
2023-06-07	1,379	1,450	1,300	1,450	15,000	1,450
2023-06-06	1,450	1,550	1,370	1,382	29,500	1,382
2023-06-05	1,258	1,448	1,258	1,422	22,900	1,422
2023-06-02	1,218	1,274	1,201	1,250	9,700	1,250
2023-06-01	1,216	1,273	1,190	1,220	9,800	1,220
2023-05-31	1,159	1,277	1,159	1,229	12,700	1,229
2023-05-30	1,021	1,180	1,021	1,160	13,200	1,160
2023-05-29	1,013	1,031	1,013	1,015	3,500	1,015
2023-05-26	1,062	1,100	1,013	1,013	2,000	1,013
2023-05-25	950	1,093	928	1,003	5,900	1,003
2023-05-24	1,000	1,000	980	990	2,200	990
2023-05-23	1,036	1,036	939	1,002	11,200	1,002
2023-05-22	1,000	1,036	970	1,036	6,600	1,036
2023-05-19	842	880	842	880	3,300	880
2023-05-18	899	899	850	885	6,500	885
2023-05-17	928	935	873	905	5,100	905
2023-05-16	845	925	815	925	27,700	925
2023-05-15	1,005	1,040	946	1,040	6,400	1,040
2023-05-12	1,146	1,146	1,004	1,005	9,600	1,005
2023-05-11	1,170	1,170	1,081	1,146	2,700	1,146
2023-05-10	1,139	1,220	1,011	1,178	10,600	1,178
2023-05-09	1,240	1,300	1,110	1,180	16,500	1,180
2023-05-08	1,130	1,370	1,105	1,200	57,800	1,200
2023-05-02	980	1,100	961	1,070	15,600	1,070
2023-05-01	955	1,035	911	950	5,700	950
2023-04-28	1,074	1,075	875	905	29,900	905
2023-04-27	790	925	790	925	19,700	925
2023-04-26	740	803	740	773	10,400	773
2023-04-25	740	740	729	740	3,500	740
2023-04-24	725	740	725	740	3,000	740
2023-04-21	712	740	702	725	2,100	725
2023-04-20	734	734	714	715	1,500	715
2023-04-19	740	740	730	730	300	730
2023-04-18	730	742	730	730	5,200	730
2023-04-17	725	740	725	725	1,300	725
2023-04-14	740	740	711	726	2,600	726
2023-04-13	710	730	710	715	400	715
2023-04-12	-	-	-	740	-	740
2023-04-11	728	740	685	725	4,600	725
2023-04-10	730	740	730	740	1,400	740
2023-04-07	716	730	714	730	1,700	730
2023-04-06	736	739	724	727	1,000	727
2023-04-05	710	740	700	738	2,100	738
2023-04-04	730	768	671	720	16,100	720
2023-04-03	648	728	648	728	33,200	728
2023-03-31	634	657	624	656	2,900	656
2023-03-30	650	660	650	660	4,000	660
2023-03-29	-	-	-	646	-	646
2023-03-28	646	660	639	646	1,900	646
2023-03-27	660	660	645	648	2,800	648
2023-03-24	646	647	626	645	1,000	645
2023-03-23	625	628	625	628	500	628
2023-03-22	630	632	630	632	400	632
2023-03-20	660	660	620	633	1,700	633
2023-03-17	655	665	601	660	5,000	660
2023-03-16	640	650	638	640	1,000	640
2023-03-15	625	656	625	650	2,400	650
2023-03-14	638	638	605	613	3,000	613
2023-03-13	658	662	620	638	5,400	638
2023-03-10	640	651	636	650	2,000	650
2023-03-09	648	649	640	640	700	640
2023-03-08	645	647	645	645	900	645
2023-03-07	651	651	628	630	7,500	630
2023-03-06	662	662	650	658	6,400	658
2023-03-03	653	680	653	654	4,800	654
2023-03-02	689	689	650	652	4,900	652
2023-03-01	689	689	665	665	5,900	665
2023-02-28	690	690	673	681	5,600	681
2023-02-27	670	680	664	680	12,600	680
2023-02-24	669	669	655	668	5,800	668
2023-02-22	667	667	651	660	5,000	660
2023-02-21	659	670	658	666	24,700	666
2023-02-20	638	659	635	659	19,100	659
2023-02-17	612	628	612	628	4,400	628
2023-02-16	615	620	598	619	6,100	619
2023-02-15	618	635	607	615	21,000	615
2023-02-14	617	620	580	593	9,000	593
2023-02-13	585	615	572	610	20,900	610
2023-02-10	573	593	572	585	16,600	585
2023-02-09	558	565	544	557	5,600	557
2023-02-08	550	554	543	543	4,700	543
2023-02-07	526	535	526	535	700	535
2023-02-06	528	528	516	516	1,500	516
2023-02-03	543	543	523	524	800	524
2023-02-02	525	553	525	525	7,900	525
2023-02-01	524	545	509	523	4,800	523
2023-01-31	513	515	512	515	2,000	515
2023-01-30	514	520	513	513	500	513
2023-01-27	506	514	506	511	1,000	511
2023-01-26	514	514	514	514	100	514
2023-01-25	514	520	513	514	1,400	514
2023-01-24	513	515	513	514	600	514
2023-01-23	525	534	505	506	3,800	506
2023-01-20	500	511	500	511	2,200	511
2023-01-19	500	505	499	505	3,400	505
2023-01-18	509	509	496	500	5,200	500
2023-01-17	505	510	501	501	1,600	501
2023-01-16	502	505	500	505	6,300	505
2023-01-13	516	516	513	513	3,600	513
2023-01-12	520	521	520	520	2,000	520
2023-01-11	528	530	515	526	4,900	526
2023-01-10	544	544	529	535	2,500	535
2023-01-06	539	546	530	540	4,800	540
2023-01-05	545	545	530	540	1,500	540
2023-01-04	525	528	514	528	2,500	528

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2023年度]

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 [2023年度]