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
2018/12/28 1,515 1,567 1,510 1,547 11,200
2018/12/27 1,553 1,618 1,532 1,555 20,300
2018/12/26 1,532 1,538 1,443 1,485 23,000
2018/12/25 1,552 1,565 1,460 1,460 48,200
2018/12/21 1,628 1,658 1,528 1,624 41,900
2018/12/20 1,771 1,780 1,649 1,664 34,900
2018/12/19 1,779 1,844 1,779 1,800 15,500
2018/12/18 1,790 1,831 1,775 1,810 17,600
2018/12/17 1,822 1,876 1,806 1,834 17,400
2018/12/14 1,810 1,865 1,720 1,850 42,000
2018/12/13 1,818 1,846 1,785 1,843 25,100
2018/12/12 1,771 1,830 1,757 1,825 16,600
2018/12/11 1,839 1,849 1,774 1,790 32,100
2018/12/10 1,898 1,988 1,800 1,800 43,300
2018/12/07 1,932 1,969 1,911 1,936 18,600
2018/12/06 2,028 2,035 1,919 1,921 23,800
2018/12/05 1,943 2,045 1,908 2,026 41,100
2018/12/04 2,080 2,095 1,975 1,975 42,200
2018/12/03 2,052 2,099 2,024 2,086 27,000
2018/11/30 1,966 2,016 1,965 2,009 25,400
2018/11/29 1,923 1,988 1,923 1,983 29,500
2018/11/28 1,948 1,978 1,939 1,959 36,700
2018/11/27 1,914 1,933 1,846 1,930 17,700
2018/11/26 1,836 1,975 1,826 1,914 51,400
2018/11/22 1,794 1,828 1,794 1,827 11,400
2018/11/21 1,759 1,823 1,755 1,801 23,600
2018/11/20 1,790 1,821 1,770 1,799 32,500
2018/11/19 1,767 1,819 1,767 1,797 10,500
2018/11/16 1,824 1,832 1,776 1,805 22,100
2018/11/15 1,791 1,849 1,791 1,839 27,300
2018/11/14 1,806 1,839 1,791 1,828 22,800
2018/11/13 1,779 1,825 1,739 1,813 10,400
2018/11/12 1,810 1,830 1,793 1,819 18,100
2018/11/09 1,765 1,821 1,765 1,809 12,400
2018/11/08 1,769 1,830 1,769 1,805 16,400
2018/11/07 1,788 1,799 1,752 1,766 17,000
2018/11/06 1,823 1,823 1,777 1,777 9,100
2018/11/05 1,761 1,832 1,760 1,788 15,200
2018/11/02 1,760 1,818 1,751 1,789 27,300
2018/11/01 1,735 1,850 1,728 1,788 88,300
2018/10/31 1,665 1,754 1,656 1,735 33,600
2018/10/30 1,555 1,705 1,555 1,705 40,800
2018/10/29 1,543 1,632 1,540 1,595 24,000
2018/10/26 1,630 1,677 1,553 1,583 23,800
2018/10/25 1,670 1,685 1,574 1,625 47,200
2018/10/24 1,750 1,776 1,716 1,750 11,700
2018/10/23 1,747 1,752 1,701 1,727 22,200
2018/10/22 1,725 1,732 1,675 1,723 14,900
2018/10/19 1,726 1,737 1,666 1,725 27,700
2018/10/18 1,761 1,815 1,749 1,750 27,200
2018/10/17 1,795 1,835 1,760 1,801 49,500
2018/10/16 1,606 1,779 1,606 1,768 57,600
2018/10/15 1,605 1,665 1,562 1,605 30,200
2018/10/12 1,482 1,574 1,482 1,565 25,300
2018/10/11 1,506 1,558 1,482 1,505 35,100
2018/10/10 1,604 1,621 1,562 1,572 20,000
2018/10/09 1,564 1,630 1,556 1,604 16,700
2018/10/05 1,612 1,629 1,570 1,580 24,500
2018/10/04 1,660 1,708 1,625 1,625 19,000
2018/10/03 1,667 1,670 1,637 1,670 11,800
2018/10/02 1,638 1,670 1,611 1,670 19,500
2018/10/01 1,570 1,660 1,566 1,652 30,700
2018/09/28 1,580 1,594 1,562 1,576 20,700
2018/09/27 1,585 1,597 1,568 1,575 29,000
2018/09/26 1,588 1,627 1,577 1,584 26,300
2018/09/25 1,600 1,600 1,560 1,588 13,900
2018/09/21 1,589 1,610 1,562 1,583 20,500
2018/09/20 1,565 1,611 1,565 1,576 15,700
2018/09/19 1,567 1,585 1,545 1,565 32,600
2018/09/18 1,577 1,598 1,570 1,570 14,500
2018/09/14 1,570 1,615 1,552 1,598 27,200
2018/09/13 1,623 1,630 1,578 1,583 19,600
2018/09/12 1,650 1,652 1,597 1,611 22,400
2018/09/11 1,682 1,709 1,642 1,645 19,100
2018/09/10 1,658 1,705 1,656 1,693 11,100
2018/09/07 1,670 1,721 1,640 1,676 29,300
2018/09/06 1,712 1,747 1,685 1,701 29,800
2018/09/05 1,732 1,773 1,718 1,741 28,500
2018/09/04 1,747 1,807 1,747 1,788 28,100
2018/09/03 1,832 1,844 1,741 1,787 40,700
2018/08/31 1,825 1,858 1,825 1,832 21,200
2018/08/30 1,820 1,884 1,806 1,851 34,600
2018/08/29 1,750 1,866 1,740 1,815 51,700
2018/08/28 1,730 1,758 1,691 1,724 20,500
2018/08/27 1,751 1,780 1,726 1,733 54,000
2018/08/24 1,715 1,804 1,665 1,745 81,400
2018/08/23 1,583 1,647 1,583 1,603 22,800
2018/08/22 1,534 1,633 1,534 1,596 30,700
2018/08/21 1,591 1,631 1,547 1,548 27,900
2018/08/20 1,680 1,682 1,590 1,590 23,500
2018/08/17 1,700 1,723 1,679 1,682 17,900
2018/08/16 1,685 1,706 1,620 1,697 33,100
2018/08/15 1,718 1,729 1,700 1,700 15,700
2018/08/14 1,695 1,784 1,681 1,739 33,500
2018/08/13 1,793 1,801 1,688 1,691 58,500
2018/08/10 1,812 1,847 1,777 1,814 31,500
2018/08/09 1,824 1,853 1,814 1,821 17,500
2018/08/08 1,745 1,843 1,734 1,840 30,200
2018/08/07 1,710 1,784 1,705 1,784 35,700
2018/08/06 1,750 1,774 1,711 1,714 46,000
2018/08/03 1,840 1,865 1,755 1,762 56,200
2018/08/02 1,875 1,878 1,834 1,834 27,900
2018/08/01 1,876 1,910 1,820 1,820 64,200
2018/07/31 1,824 1,929 1,772 1,876 101,600
2018/07/30 1,794 1,830 1,748 1,810 105,000
2018/07/27 1,736 1,794 1,714 1,714 43,500
2018/07/26 1,773 1,773 1,714 1,730 41,900
2018/07/25 1,823 1,823 1,724 1,733 67,700
2018/07/24 1,805 1,890 1,741 1,743 118,000
2018/07/23 1,743 2,070 1,742 1,785 399,300
2018/07/20 1,653 1,708 1,620 1,670 158,300
2018/07/19 1,654 1,721 1,570 1,592 315,600
2018/07/18 1,440 1,627 1,392 1,602 1,546,700
2018/07/17 1,590 1,590 1,590 1,590 16,900
2018/07/13 2,180 2,180 2,061 2,090 158,700
2018/07/12 2,130 2,150 2,092 2,140 75,300
2018/07/11 2,040 2,107 2,004 2,101 76,700
2018/07/10 2,078 2,169 2,067 2,077 70,100
2018/07/09 2,062 2,138 2,047 2,059 158,200
2018/07/06 1,951 2,081 1,943 2,062 121,700
2018/07/05 2,022 2,058 1,931 1,943 182,000
2018/07/04 2,120 2,121 2,041 2,072 74,900
2018/07/03 2,200 2,268 2,091 2,128 84,300
2018/07/02 2,205 2,279 2,180 2,200 81,600
2018/06/29 2,191 2,227 2,132 2,220 58,800
2018/06/28 2,200 2,216 2,117 2,152 108,000
2018/06/27 2,321 2,343 2,232 2,236 84,200
2018/06/26 2,303 2,336 2,200 2,330 141,100
2018/06/25 2,422 2,484 2,326 2,341 109,800
2018/06/22 2,525 2,526 2,406 2,418 101,800
2018/06/21 2,542 2,600 2,520 2,552 50,500
2018/06/20 2,497 2,587 2,402 2,552 155,400
2018/06/19 2,501 2,620 2,456 2,468 131,000
2018/06/18 2,594 2,598 2,504 2,530 136,400
2018/06/15 2,701 2,797 2,555 2,600 428,300
2018/06/14 2,875 2,929 2,814 2,814 223,100
2018/06/13 2,830 2,929 2,811 2,908 317,800
2018/06/12 2,837 2,837 2,720 2,803 153,800
2018/06/11 2,886 2,949 2,801 2,810 211,300
2018/06/08 2,840 2,898 2,785 2,842 297,700
2018/06/07 2,722 2,860 2,721 2,860 496,100
2018/06/06 2,621 2,742 2,614 2,711 206,400
2018/06/05 2,679 2,689 2,578 2,601 172,800
2018/06/04 2,720 2,748 2,657 2,690 176,300
2018/06/01 2,546 2,699 2,480 2,687 244,500
2018/05/31 2,400 2,517 2,386 2,513 121,600
2018/05/30 2,419 2,455 2,364 2,380 129,300
2018/05/29 2,561 2,669 2,431 2,490 174,300
2018/05/28 2,628 2,644 2,562 2,565 75,900
2018/05/25 2,676 2,712 2,618 2,620 137,600
2018/05/24 2,751 2,778 2,721 2,725 76,100
2018/05/23 2,765 2,779 2,690 2,779 179,700
2018/05/22 2,762 2,810 2,668 2,810 287,900
2018/05/21 2,690 2,818 2,630 2,812 437,800
2018/05/18 2,401 2,599 2,396 2,599 257,700
2018/05/17 2,401 2,482 2,401 2,418 60,300
2018/05/16 2,520 2,535 2,409 2,421 118,800
2018/05/15 2,580 2,626 2,521 2,535 145,800
2018/05/14 2,441 2,619 2,421 2,619 203,200
2018/05/11 2,415 2,468 2,404 2,448 57,200
2018/05/10 2,375 2,468 2,371 2,437 76,100
2018/05/09 2,436 2,489 2,362 2,390 192,800
2018/05/08 2,580 2,638 2,420 2,444 590,600
2018/05/07 2,393 2,434 2,343 2,398 114,600
2018/05/02 2,311 2,391 2,274 2,391 111,100
2018/05/01 2,350 2,368 2,281 2,308 136,500
2018/04/27 2,343 2,404 2,307 2,400 236,700
2018/04/26 2,437 2,442 2,323 2,343 202,500
2018/04/25 2,451 2,465 2,380 2,465 221,300
2018/04/24 2,523 2,545 2,466 2,484 92,800
2018/04/23 2,569 2,589 2,505 2,543 58,700
2018/04/20 2,477 2,549 2,455 2,539 103,100
2018/04/19 2,666 2,675 2,465 2,483 374,000
2018/04/18 2,701 2,736 2,664 2,681 122,000
2018/04/17 2,774 2,831 2,592 2,710 362,800
2018/04/16 2,999 3,035 2,637 2,700 1,189,700
2018/04/13 2,630 2,636 2,538 2,603 113,900
2018/04/12 2,573 2,680 2,545 2,630 94,500
2018/04/11 2,711 2,745 2,589 2,589 150,900
2018/04/10 2,726 2,739 2,676 2,703 76,800
2018/04/09 2,682 2,809 2,668 2,741 128,400
2018/04/06 2,740 2,749 2,665 2,725 100,400
2018/04/05 2,681 2,800 2,680 2,735 108,400
2018/04/04 2,783 2,783 2,664 2,710 164,500
2018/04/03 2,818 2,845 2,710 2,783 196,000
2018/04/02 2,886 2,893 2,827 2,852 86,600
2018/03/30 2,910 2,970 2,873 2,900 140,100
2018/03/29 2,860 2,943 2,815 2,900 163,000
2018/03/28 2,880 2,947 2,806 2,811 350,300
2018/03/27 3,080 3,115 2,897 2,917 303,000
2018/03/26 2,960 3,055 2,876 3,045 183,100
2018/03/23 2,915 3,030 2,895 3,000 215,100
2018/03/22 2,926 3,095 2,925 3,095 166,100
2018/03/20 2,960 3,025 2,875 2,964 385,200
2018/03/19 3,240 3,270 2,940 2,940 592,800
2018/03/16 3,390 3,395 3,220 3,325 261,900
2018/03/15 3,330 3,520 3,325 3,390 500,100
2018/03/14 3,205 3,370 3,170 3,345 366,600
2018/03/13 3,210 3,325 3,165 3,220 339,900
2018/03/12 3,440 3,445 3,115 3,195 592,600
2018/03/09 3,385 3,480 3,275 3,420 878,100
2018/03/08 3,610 3,640 3,230 3,340 1,404,700
2018/03/07 3,535 3,710 3,455 3,540 899,400
2018/03/06 3,835 3,880 3,450 3,590 1,480,200
2018/03/05 4,245 4,435 3,610 3,695 3,186,900
2018/03/02 4,135 4,350 4,055 4,130 2,150,800
2018/03/01 4,075 4,210 3,945 4,210 2,683,900
2018/02/28 3,620 4,260 3,615 4,135 4,018,800
2018/02/27 3,525 3,720 3,400 3,655 1,116,400
2018/02/26 3,650 3,845 3,555 3,570 1,794,100
2018/02/23 3,460 3,570 3,360 3,525 980,300
2018/02/22 3,130 3,495 3,070 3,460 1,502,700
2018/02/21 3,200 3,305 3,090 3,190 695,900
2018/02/20 3,480 3,625 3,170 3,180 1,271,200
2018/02/19 3,500 3,575 3,370 3,460 1,003,800
2018/02/16 3,345 3,550 3,225 3,520 1,993,800
2018/02/15 3,100 3,445 2,997 3,400 1,762,300
2018/02/14 3,035 3,100 2,769 2,945 913,300
2018/02/13 3,310 3,390 2,965 2,990 1,238,900
2018/02/09 2,875 3,235 2,841 3,210 2,242,700
2018/02/08 3,250 3,490 3,040 3,115 4,419,100
2018/02/07 3,995 4,175 3,015 3,015 2,724,000
2018/02/06 3,705 3,890 3,355 3,715 2,573,700
2018/02/05 4,055 4,055 3,915 4,055 643,600
2018/02/02 3,355 3,355 3,355 3,355 22,200
2018/02/01 2,855 2,855 2,855 2,855 34,100
2018/01/31 2,345 2,440 2,296 2,355 56,300
2018/01/30 2,402 2,445 2,340 2,368 59,800
2018/01/29 2,493 2,493 2,411 2,411 25,200
2018/01/26 2,487 2,500 2,454 2,467 40,500
2018/01/25 2,518 2,586 2,501 2,508 64,700
2018/01/24 2,500 2,684 2,483 2,571 199,500
2018/01/23 2,456 2,536 2,405 2,510 112,600
2018/01/22 2,481 2,538 2,434 2,468 120,800
2018/01/19 2,548 2,627 2,509 2,531 125,200
2018/01/18 2,577 2,740 2,481 2,498 341,800
2018/01/17 2,497 2,550 2,442 2,505 185,100
2018/01/16 2,320 2,570 2,263 2,567 533,200
2018/01/15 2,311 2,311 2,285 2,311 172,400
2018/01/12 1,935 1,968 1,898 1,911 45,400
2018/01/11 1,942 1,968 1,914 1,959 22,200
2018/01/10 1,931 1,970 1,907 1,970 33,400
2018/01/09 1,869 1,948 1,857 1,940 60,100
2018/01/05 1,845 1,870 1,830 1,845 14,900
2018/01/04 1,848 1,848 1,818 1,837 12,200

このページの先頭へ