日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＩＧポート(3791)の株価時系列情報

ＩＧポート(3791)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 33,300 34,000 32,300 34,000 31
2010/12/29 32,600 33,400 32,500 33,400 14
2010/12/28 32,250 33,100 31,950 32,950 34
2010/12/27 32,600 33,700 32,150 33,500 54
2010/12/24 33,800 34,000 33,100 33,800 31
2010/12/22 33,300 34,300 32,650 33,850 26
2010/12/21 33,850 34,000 33,400 34,000 21
2010/12/20 33,950 34,000 33,300 33,850 20
2010/12/17 33,800 34,100 32,250 33,950 48
2010/12/16 33,650 34,050 33,300 33,700 13
2010/12/15 34,000 34,000 32,500 33,800 37
2010/12/14 33,050 33,850 33,000 33,850 45
2010/12/13 32,200 33,300 32,000 33,300 51
2010/12/10 32,250 32,300 31,100 32,200 25
2010/12/09 31,600 31,900 31,500 31,900 6
2010/12/08 32,000 32,000 31,550 31,550 10
2010/12/07 32,400 32,500 30,650 32,500 18
2010/12/06 32,000 32,600 32,000 32,600 2
2010/12/03 32,500 32,500 31,550 32,000 14
2010/12/02 32,400 32,400 31,550 32,100 6
2010/12/01 32,250 32,250 30,600 32,100 11
2010/11/30 32,300 32,300 30,900 32,250 9
2010/11/29 31,500 32,500 30,250 32,500 54
2010/11/26 32,000 32,800 31,000 31,750 68
2010/11/25 32,000 32,250 31,550 32,000 50
2010/11/24 30,150 31,900 30,000 31,900 31
2010/11/22 31,000 32,000 29,800 31,450 21
2010/11/19 30,150 30,500 29,800 30,500 23
2010/11/18 29,200 30,200 29,200 30,200 27
2010/11/17 28,700 28,700 28,700 28,700 1
2010/11/16 28,210 28,990 28,210 28,990 6
2010/11/15 28,430 28,430 28,430 28,430 1
2010/11/12 28,000 28,000 28,000 28,000 1
2010/11/11 28,990 28,990 27,210 28,800 27
2010/11/10 29,500 30,000 28,160 28,900 15
2010/11/09 28,730 29,300 28,500 29,000 12
2010/11/08 27,110 28,000 27,000 27,890 12
2010/11/05 27,200 27,600 27,000 27,600 21
2010/11/04 27,000 27,200 26,600 27,200 7
2010/11/02 27,200 27,200 26,500 26,600 31
2010/11/01 27,300 27,600 27,200 27,300 13
2010/10/29 0 0 0 27,800 0
2010/10/28 27,580 28,200 27,500 27,800 16
2010/10/27 28,510 28,510 27,300 28,200 59
2010/10/26 28,600 29,100 28,600 29,100 7
2010/10/25 28,800 29,100 28,800 29,100 7
2010/10/22 0 0 0 29,000 0
2010/10/21 0 0 0 29,000 0
2010/10/20 29,200 29,200 28,500 29,000 26
2010/10/19 29,950 30,000 29,950 30,000 2
2010/10/18 29,300 29,500 29,300 29,500 8
2010/10/15 29,890 29,900 29,250 29,900 13
2010/10/14 30,000 30,000 29,300 29,780 9
2010/10/13 0 0 0 29,990 0
2010/10/12 29,500 29,990 29,500 29,990 14
2010/10/08 30,450 30,450 30,450 30,450 1
2010/10/07 29,530 30,250 29,530 30,250 13
2010/10/06 30,500 30,500 29,500 30,250 29
2010/10/05 30,450 31,000 30,200 30,400 24
2010/10/04 30,750 30,750 30,600 30,600 2
2010/10/01 0 0 0 30,450 0
2010/09/30 30,450 30,450 30,450 30,450 1
2010/09/29 30,150 30,150 30,050 30,050 4
2010/09/28 30,250 30,450 30,250 30,450 6
2010/09/27 30,050 30,450 30,000 30,300 13
2010/09/24 30,050 30,800 30,000 30,200 28
2010/09/22 31,100 31,100 30,050 30,400 12
2010/09/21 30,500 31,000 30,450 30,450 10
2010/09/17 31,100 31,200 30,600 31,200 12
2010/09/16 31,900 31,900 30,900 31,800 7
2010/09/15 32,000 32,000 30,850 31,700 6
2010/09/14 31,150 32,000 31,150 32,000 24
2010/09/13 31,100 31,200 30,600 31,200 22
2010/09/10 31,250 31,250 30,800 31,150 13
2010/09/09 30,950 31,200 30,950 31,200 2
2010/09/08 30,800 31,200 30,800 31,200 9
2010/09/07 31,000 31,250 31,000 31,250 4
2010/09/06 31,000 31,300 30,900 31,300 7
2010/09/03 31,250 31,250 30,950 31,250 8
2010/09/02 31,200 31,250 30,900 31,250 6
2010/09/01 30,800 31,250 30,800 31,250 6
2010/08/31 31,050 31,150 30,850 31,150 11
2010/08/30 31,000 31,150 30,900 31,150 16
2010/08/27 31,350 31,500 30,550 30,800 19
2010/08/26 31,000 31,000 30,950 30,950 2
2010/08/25 30,800 30,950 30,800 30,950 3
2010/08/24 30,500 31,100 30,500 31,100 5
2010/08/23 31,000 31,500 31,000 31,500 6
2010/08/20 31,000 31,000 31,000 31,000 1
2010/08/19 31,450 31,500 31,050 31,450 9
2010/08/18 31,450 31,450 31,300 31,300 2
2010/08/17 30,600 31,000 30,600 31,000 5
2010/08/16 31,000 31,500 30,400 31,400 24
2010/08/13 31,000 32,000 30,700 32,000 7
2010/08/12 33,300 33,850 31,000 32,000 48
2010/08/11 34,000 34,000 33,200 33,200 14
2010/08/10 34,800 34,800 33,800 34,000 8
2010/08/09 34,600 34,800 34,000 34,800 8
2010/08/06 34,000 34,000 34,000 34,000 5
2010/08/05 34,550 35,050 33,200 35,050 23
2010/08/04 35,800 36,100 34,800 35,950 28
2010/08/03 35,600 36,450 35,500 36,450 27
2010/08/02 36,800 37,400 35,500 35,500 41
2010/07/30 37,800 37,800 37,000 37,500 13
2010/07/29 37,800 37,800 37,200 37,800 6
2010/07/28 37,800 37,800 37,800 37,800 1
2010/07/27 37,950 38,000 37,400 38,000 3
2010/07/26 38,000 38,500 37,000 37,800 19
2010/07/23 38,650 38,650 37,000 38,400 22
2010/07/22 37,800 37,800 37,500 37,500 9
2010/07/21 37,600 37,800 37,500 37,500 10
2010/07/20 37,700 38,450 37,500 38,450 10
2010/07/16 38,200 39,100 38,000 39,100 19
2010/07/15 0 0 0 39,350 0
2010/07/14 38,350 39,350 38,350 39,350 4
2010/07/13 38,500 39,600 38,500 39,000 8
2010/07/12 38,700 38,700 38,200 38,400 8
2010/07/09 38,600 39,700 38,600 39,700 4
2010/07/08 39,600 40,500 39,600 40,000 11
2010/07/07 38,350 38,500 38,200 38,200 4
2010/07/06 38,600 39,750 38,500 39,750 5
2010/07/05 39,700 39,750 38,700 39,750 15
2010/07/02 38,100 39,500 38,100 39,500 13
2010/07/01 39,000 39,600 37,500 39,600 11
2010/06/30 38,150 39,000 38,150 38,800 11
2010/06/29 39,000 39,000 39,000 39,000 5
2010/06/28 39,000 40,100 38,100 40,100 10
2010/06/25 39,000 39,500 38,550 39,500 18
2010/06/24 39,050 39,100 39,050 39,100 2
2010/06/23 40,000 40,000 40,000 40,000 1
2010/06/22 39,500 39,900 39,500 39,900 7
2010/06/21 39,050 39,600 38,350 39,400 37
2010/06/18 40,800 40,800 39,150 40,200 30
2010/06/17 40,800 40,850 40,100 40,100 19
2010/06/16 40,300 41,600 40,300 41,250 7
2010/06/15 40,550 41,700 40,050 41,700 19
2010/06/14 41,750 41,750 41,750 41,750 2
2010/06/11 41,500 41,800 41,500 41,800 5
2010/06/10 41,400 41,400 41,400 41,400 4
2010/06/09 40,550 40,550 40,000 40,000 14
2010/06/08 41,950 41,950 40,050 41,600 15
2010/06/07 40,500 41,250 40,000 41,250 6
2010/06/04 41,300 41,300 41,300 41,300 1
2010/06/03 40,600 41,300 40,600 41,300 3
2010/06/02 40,950 41,550 40,950 40,950 19
2010/06/01 42,350 42,350 42,350 42,350 2
2010/05/31 41,950 42,300 41,950 42,000 3
2010/05/28 40,350 41,750 40,350 40,550 6
2010/05/27 39,850 41,750 39,850 41,750 9
2010/05/26 41,500 41,650 40,000 41,550 36
2010/05/25 42,100 42,350 40,250 42,350 18
2010/05/24 41,000 42,800 41,000 42,800 6
2010/05/21 40,300 41,700 40,300 41,700 7
2010/05/20 40,300 42,000 40,300 42,000 13
2010/05/19 0 0 0 42,400 0
2010/05/18 41,950 42,500 41,100 42,400 15
2010/05/17 41,100 42,500 41,100 42,500 2
2010/05/14 42,500 42,500 42,500 42,500 1
2010/05/13 40,700 42,100 40,550 42,100 30
2010/05/12 40,500 42,100 40,000 42,100 20
2010/05/11 41,350 42,750 41,050 41,050 22
2010/05/10 42,450 42,450 40,000 42,050 55
2010/05/07 42,500 42,800 40,850 42,100 42
2010/05/06 44,650 44,650 42,700 43,850 37
2010/04/30 43,200 44,000 43,200 44,000 39
2010/04/28 43,050 43,300 43,050 43,200 34
2010/04/27 43,650 43,700 43,500 43,700 19
2010/04/26 44,000 44,000 43,650 43,900 23
2010/04/23 44,000 44,400 43,650 44,400 18
2010/04/22 43,550 44,350 43,550 43,800 25
2010/04/21 43,950 44,300 43,650 44,300 30
2010/04/20 44,200 44,500 44,000 44,000 17
2010/04/19 43,400 43,600 42,500 43,500 45
2010/04/16 44,000 44,400 43,500 43,800 30
2010/04/15 44,000 44,300 43,900 44,000 21
2010/04/14 43,300 43,600 42,900 43,000 49
2010/04/13 43,250 43,400 42,650 42,850 65
2010/04/12 43,200 43,850 42,550 43,600 190
2010/04/09 47,400 47,450 46,500 47,400 12
2010/04/08 47,650 47,650 46,800 47,500 18
2010/04/07 46,800 47,500 46,800 47,500 8
2010/04/06 48,000 48,000 46,800 47,500 14
2010/04/05 47,300 47,900 46,200 47,900 10
2010/04/02 46,900 47,300 46,100 47,300 21
2010/04/01 47,050 48,000 46,050 47,700 16
2010/03/31 47,500 48,000 47,000 48,000 11
2010/03/30 47,100 47,500 44,050 47,500 36
2010/03/29 46,250 46,400 46,250 46,400 6
2010/03/26 47,200 47,200 45,500 46,400 67
2010/03/25 47,150 47,900 47,000 47,400 22
2010/03/24 50,100 50,100 47,000 48,000 102
2010/03/23 48,900 52,000 48,900 50,000 102
2010/03/19 48,600 49,000 48,300 49,000 12
2010/03/18 48,950 48,950 48,950 48,950 1
2010/03/17 48,650 48,950 48,650 48,950 4
2010/03/16 49,050 49,200 48,600 48,600 8
2010/03/15 48,950 49,000 48,950 49,000 6
2010/03/12 49,000 49,000 47,650 49,000 11
2010/03/11 48,700 49,500 48,700 49,000 20
2010/03/10 49,300 49,300 47,600 48,700 17
2010/03/09 48,600 49,300 48,150 49,300 16
2010/03/08 48,600 48,700 46,500 48,600 14
2010/03/05 48,750 48,750 46,800 48,600 6
2010/03/04 48,950 48,950 47,550 48,950 5
2010/03/03 49,000 49,000 49,000 49,000 2
2010/03/02 48,850 49,000 46,750 49,000 4
2010/03/01 48,850 48,850 48,850 48,850 1
2010/02/26 49,100 49,100 47,100 48,850 8
2010/02/25 49,300 49,350 49,150 49,150 3
2010/02/24 49,000 49,150 48,150 49,150 7
2010/02/23 46,950 49,700 46,950 49,150 45
2010/02/22 47,000 47,000 45,000 46,950 8
2010/02/19 46,950 47,000 46,500 47,000 5
2010/02/18 46,950 46,950 46,950 46,950 2
2010/02/17 46,900 46,900 44,100 46,200 4
2010/02/16 47,150 47,400 46,900 46,900 6
2010/02/15 47,250 47,250 47,250 47,250 1
2010/02/12 46,000 47,400 46,000 47,400 6
2010/02/10 46,000 46,000 46,000 46,000 1
2010/02/09 43,900 46,000 43,900 46,000 9
2010/02/08 46,000 46,000 46,000 46,000 1
2010/02/05 46,200 46,200 43,600 46,000 22
2010/02/04 47,050 47,050 46,250 46,250 2
2010/02/03 47,850 48,000 45,350 47,050 22
2010/02/02 46,950 47,050 46,900 47,050 8
2010/02/01 46,950 47,000 46,950 47,000 2
2010/01/29 47,200 47,200 45,100 47,000 3
2010/01/28 47,000 47,300 44,500 47,200 12
2010/01/27 48,800 48,800 45,050 47,000 14
2010/01/26 47,000 48,000 47,000 48,000 18
2010/01/25 44,100 45,900 44,100 45,900 3
2010/01/22 45,000 45,000 42,700 44,100 5
2010/01/21 45,000 45,000 45,000 45,000 1
2010/01/20 44,000 44,000 42,500 43,700 8
2010/01/19 45,000 46,000 42,200 44,000 34
2010/01/18 45,000 45,000 44,500 45,000 7
2010/01/15 44,600 45,000 44,400 45,000 4
2010/01/14 43,700 45,200 43,700 44,600 23
2010/01/13 43,900 44,400 42,200 44,300 21
2010/01/12 43,350 44,000 41,900 43,900 13
2010/01/08 40,750 43,350 40,750 43,350 28
2010/01/07 40,000 40,600 39,800 40,600 13
2010/01/06 39,600 40,000 39,100 40,000 12
2010/01/05 39,500 39,500 38,800 39,000 17
2010/01/04 37,900 39,700 37,900 39,700 24

このページの先頭へ