5836名証M信用
業種 保険業
エージェント・インシュアランス・グループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,650 (24/09/09) | 941 (24/02/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/09/09) | 941 (24/02/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,480 | 1,538 | 1,400 | 1,538 | +38 | +2.5 | 2,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,310 | 1,390 | 1,296 | 1,390 | +110 | +8.6 | 7,900 |
| 10/13 | 1,091 | 1,315 | 1,091 | 1,280 | +188 | +17.2 | 9,900 |
| 10/6 | 1,052 | 1,092 | 1,030 | 1,092 | +1 | +0.1 | 7,400 |
| 9/29 | 1,080 | 1,091 | 1,053 | 1,091 | +1 | +0.1 | 4,100 |
| 9/22 | 1,115 | 1,121 | 1,090 | 1,090 | -28 | -2.5 | 3,400 |
| 9/15 | 1,157 | 1,183 | 1,118 | 1,118 | -39 | -3.4 | 10,300 |
| 9/8 | 1,150 | 1,190 | 1,122 | 1,157 | +8 | +0.7 | 5,800 |
| 9/1 | 1,240 | 1,240 | 1,117 | 1,149 | -105 | -8.4 | 6,200 |
| 8/25 | 1,169 | 1,307 | 1,160 | 1,254 | +55 | +4.6 | 14,700 |
| 8/18 | 1,210 | 1,306 | 1,025 | 1,199 | -11 | -0.9 | 15,600 |
| 8/10 | 895 | 1,341 | 895 | 1,210 | +330 | +37.5 | 32,700 |
| 8/4 | 1,100 | 1,100 | 850 | 880 | -218 | -19.9 | 28,000 |
| 7/28 | 1,153 | 1,170 | 1,062 | 1,098 | -56 | -4.9 | 4,300 |
| 7/21 | 1,120 | 1,200 | 1,080 | 1,154 | +4 | +0.4 | 6,000 |
| 7/14 | 1,066 | 1,242 | 1,050 | 1,150 | +91 | +8.6 | 22,900 |
| 7/7 | 1,209 | 1,210 | 1,000 | 1,059 | -148 | -12.3 | 20,300 |
| 6/30 | 1,391 | 1,391 | 1,202 | 1,207 | -124 | -9.3 | 13,600 |
| 6/23 | 1,352 | 1,500 | 1,206 | 1,331 | -19 | -1.4 | 32,900 |
| 6/16 | 1,577 | 1,599 | 1,110 | 1,350 | -307 | -18.5 | 52,800 |
| 6/9 | 1,258 | 1,810 | 1,258 | 1,657 | +407 | +32.6 | 143,700 |
| 6/2 | 1,013 | 1,277 | 1,013 | 1,250 | +237 | +23.4 | 49,600 |
| 5/26 | 1,000 | 1,100 | 928 | 1,013 | +127 | +14.3 | 28,400 |
| 5/19 | 1,005 | 1,040 | 815 | 886 | -119 | -11.8 | 50,200 |
| 5/12 | 1,130 | 1,370 | 1,004 | 1,005 | -65 | -6.1 | 98,100 |
| 5/2 | 955 | 1,100 | 911 | 1,070 | +160 | +17.6 | 21,300 |
| 4/28 | 725 | 1,075 | 725 | 910 | +185 | +25.5 | 67,100 |
| 4/21 | 725 | 742 | 702 | 725 | -15 | -2.0 | 10,500 |
| 4/14 | 730 | 740 | 685 | 740 | +10 | +1.4 | 10,500 |
| 4/7 | 648 | 768 | 648 | 730 | +102 | +16.2 | 54,200 |
| 3/31 | 660 | 660 | 624 | 628 | -17 | -2.6 | 12,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
