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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,829 | 1,877 | 1,800 | 1,861 | 231,200 |
| 2025/06/12 | 1,806 | 1,844 | 1,792 | 1,808 | 117,100 |
| 2025/06/11 | 1,830 | 1,845 | 1,788 | 1,817 | 155,800 |
| 2025/06/10 | 1,815 | 1,878 | 1,800 | 1,844 | 132,400 |
| 2025/06/09 | 1,810 | 1,817 | 1,774 | 1,807 | 156,900 |
| 2025/06/06 | 1,791 | 1,833 | 1,787 | 1,806 | 84,700 |
| 2025/06/05 | 1,798 | 1,852 | 1,787 | 1,791 | 142,600 |
| 2025/06/04 | 1,800 | 1,825 | 1,770 | 1,781 | 180,500 |
| 2025/06/03 | 1,880 | 1,899 | 1,751 | 1,777 | 403,400 |
| 2025/06/02 | 1,903 | 1,925 | 1,863 | 1,884 | 163,500 |
| 2025/05/30 | 1,845 | 1,889 | 1,840 | 1,880 | 103,300 |
| 2025/05/29 | 1,890 | 1,896 | 1,840 | 1,864 | 108,500 |
| 2025/05/28 | 1,896 | 1,906 | 1,875 | 1,886 | 168,300 |
| 2025/05/27 | 1,918 | 1,932 | 1,887 | 1,905 | 105,700 |
| 2025/05/26 | 1,853 | 1,915 | 1,846 | 1,902 | 103,000 |
| 2025/05/23 | 1,830 | 1,864 | 1,830 | 1,857 | 98,400 |
| 2025/05/22 | 1,799 | 1,863 | 1,780 | 1,852 | 139,500 |
| 2025/05/21 | 1,920 | 1,928 | 1,800 | 1,803 | 216,100 |
| 2025/05/20 | 1,916 | 1,937 | 1,892 | 1,911 | 157,200 |
| 2025/05/19 | 1,850 | 1,901 | 1,848 | 1,880 | 140,000 |
| 2025/05/16 | 1,792 | 1,892 | 1,780 | 1,878 | 196,600 |
| 2025/05/15 | 1,808 | 1,826 | 1,777 | 1,804 | 183,400 |
| 2025/05/14 | 1,845 | 1,874 | 1,799 | 1,837 | 195,000 |
| 2025/05/13 | 1,896 | 1,899 | 1,837 | 1,850 | 156,100 |
| 2025/05/12 | 1,917 | 1,929 | 1,858 | 1,890 | 164,000 |
| 2025/05/09 | 1,951 | 1,978 | 1,915 | 1,920 | 114,500 |
| 2025/05/08 | 2,005 | 2,006 | 1,923 | 1,928 | 130,400 |
| 2025/05/07 | 1,980 | 2,014 | 1,978 | 1,991 | 125,800 |
| 2025/05/02 | 2,015 | 2,061 | 1,983 | 2,008 | 120,500 |
| 2025/05/01 | 2,075 | 2,098 | 2,021 | 2,030 | 130,100 |
| 2025/04/30 | 2,022 | 2,085 | 2,020 | 2,069 | 87,900 |
| 2025/04/28 | 2,046 | 2,052 | 1,977 | 2,023 | 240,100 |
| 2025/04/25 | 2,053 | 2,067 | 2,021 | 2,046 | 126,800 |
| 2025/04/24 | 2,137 | 2,137 | 2,025 | 2,047 | 178,800 |
| 2025/04/23 | 2,229 | 2,230 | 2,093 | 2,098 | 191,400 |
| 2025/04/22 | 2,130 | 2,211 | 2,106 | 2,181 | 181,900 |
| 2025/04/21 | 2,180 | 2,227 | 2,144 | 2,147 | 201,800 |
| 2025/04/18 | 2,147 | 2,183 | 2,115 | 2,145 | 203,400 |
| 2025/04/17 | 1,978 | 2,145 | 1,977 | 2,115 | 319,800 |
| 2025/04/16 | 1,954 | 2,016 | 1,931 | 1,954 | 207,900 |
| 2025/04/15 | 1,952 | 2,020 | 1,918 | 1,940 | 207,200 |
| 2025/04/14 | 1,982 | 2,012 | 1,866 | 1,939 | 377,300 |
| 2025/04/11 | 1,901 | 1,959 | 1,865 | 1,942 | 164,000 |
| 2025/04/10 | 1,922 | 1,954 | 1,870 | 1,939 | 213,500 |
| 2025/04/09 | 1,825 | 1,827 | 1,711 | 1,762 | 152,800 |
| 2025/04/08 | 1,764 | 1,864 | 1,764 | 1,826 | 179,600 |
| 2025/04/07 | 1,590 | 1,715 | 1,586 | 1,668 | 372,400 |
| 2025/04/04 | 1,844 | 1,883 | 1,786 | 1,860 | 303,100 |
| 2025/04/03 | 1,800 | 1,900 | 1,791 | 1,884 | 181,900 |
| 2025/04/02 | 1,950 | 1,960 | 1,882 | 1,902 | 169,800 |
| 2025/04/01 | 2,000 | 2,031 | 1,924 | 1,935 | 223,200 |
| 2025/03/31 | 2,011 | 2,029 | 1,980 | 1,994 | 140,600 |
| 2025/03/28 | 2,056 | 2,091 | 2,039 | 2,053 | 99,700 |
| 2025/03/27 | 2,101 | 2,107 | 2,061 | 2,079 | 120,000 |
| 2025/03/26 | 2,125 | 2,150 | 2,090 | 2,126 | 103,000 |
| 2025/03/25 | 2,099 | 2,140 | 2,085 | 2,125 | 113,000 |
| 2025/03/24 | 2,189 | 2,203 | 2,080 | 2,080 | 204,500 |
| 2025/03/21 | 2,142 | 2,157 | 2,096 | 2,145 | 168,200 |
| 2025/03/19 | 2,071 | 2,100 | 2,040 | 2,042 | 80,600 |
| 2025/03/18 | 2,031 | 2,084 | 2,020 | 2,069 | 105,400 |
| 2025/03/17 | 2,086 | 2,088 | 2,028 | 2,031 | 99,400 |
| 2025/03/14 | 2,072 | 2,120 | 2,055 | 2,061 | 80,500 |
| 2025/03/13 | 2,095 | 2,147 | 2,056 | 2,079 | 116,100 |
| 2025/03/12 | 2,029 | 2,090 | 2,000 | 2,065 | 130,400 |
| 2025/03/11 | 2,013 | 2,069 | 1,959 | 2,035 | 258,900 |
| 2025/03/10 | 2,122 | 2,130 | 2,049 | 2,053 | 105,500 |
| 2025/03/07 | 2,142 | 2,165 | 2,085 | 2,101 | 163,700 |
| 2025/03/06 | 2,177 | 2,185 | 2,137 | 2,174 | 135,900 |
| 2025/03/05 | 2,242 | 2,275 | 2,157 | 2,177 | 237,400 |
| 2025/03/04 | 2,310 | 2,350 | 2,213 | 2,292 | 157,600 |
| 2025/03/03 | 2,369 | 2,383 | 2,296 | 2,345 | 120,000 |
| 2025/02/28 | 2,256 | 2,322 | 2,236 | 2,277 | 150,000 |
| 2025/02/27 | 2,292 | 2,305 | 2,242 | 2,256 | 110,200 |
| 2025/02/26 | 2,300 | 2,330 | 2,241 | 2,283 | 162,600 |
| 2025/02/25 | 2,412 | 2,484 | 2,301 | 2,329 | 237,800 |
| 2025/02/21 | 2,390 | 2,506 | 2,390 | 2,462 | 120,600 |
| 2025/02/20 | 2,430 | 2,435 | 2,375 | 2,390 | 116,500 |
| 2025/02/19 | 2,420 | 2,509 | 2,413 | 2,445 | 85,100 |
| 2025/02/18 | 2,449 | 2,490 | 2,440 | 2,455 | 86,700 |
| 2025/02/17 | 2,450 | 2,493 | 2,403 | 2,409 | 113,600 |
| 2025/02/14 | 2,508 | 2,548 | 2,456 | 2,458 | 124,100 |
| 2025/02/13 | 2,420 | 2,506 | 2,383 | 2,504 | 165,700 |
| 2025/02/12 | 2,476 | 2,477 | 2,335 | 2,394 | 345,400 |
| 2025/02/10 | 2,530 | 2,569 | 2,514 | 2,526 | 152,600 |
| 2025/02/07 | 2,535 | 2,564 | 2,480 | 2,500 | 157,000 |
| 2025/02/06 | 2,473 | 2,548 | 2,456 | 2,536 | 250,300 |
| 2025/02/05 | 2,386 | 2,500 | 2,361 | 2,470 | 340,000 |
| 2025/02/04 | 2,400 | 2,410 | 2,277 | 2,336 | 283,200 |
| 2025/02/03 | 2,393 | 2,407 | 2,292 | 2,375 | 275,900 |
| 2025/01/31 | 2,320 | 2,432 | 2,288 | 2,421 | 325,300 |
| 2025/01/30 | 2,196 | 2,336 | 2,193 | 2,317 | 362,800 |
| 2025/01/29 | 2,201 | 2,266 | 2,177 | 2,189 | 255,500 |
| 2025/01/28 | 2,145 | 2,226 | 2,086 | 2,201 | 388,900 |
| 2025/01/27 | 2,203 | 2,217 | 2,031 | 2,115 | 569,900 |
| 2025/01/24 | 2,046 | 2,108 | 2,041 | 2,055 | 214,100 |
| 2025/01/23 | 2,088 | 2,101 | 2,032 | 2,039 | 140,400 |
| 2025/01/22 | 2,088 | 2,115 | 2,046 | 2,076 | 124,600 |
| 2025/01/21 | 2,071 | 2,079 | 1,994 | 2,065 | 283,700 |
| 2025/01/20 | 2,109 | 2,121 | 2,036 | 2,085 | 328,200 |
| 2025/01/17 | 2,258 | 2,258 | 2,124 | 2,159 | 477,300 |
| 2025/01/16 | 2,308 | 2,398 | 2,270 | 2,308 | 362,100 |
| 2025/01/15 | 2,200 | 2,324 | 2,200 | 2,270 | 332,500 |
| 2025/01/14 | 2,276 | 2,379 | 2,161 | 2,188 | 790,800 |
| 2025/01/10 | 2,330 | 2,450 | 2,296 | 2,376 | 394,000 |
| 2025/01/09 | 2,376 | 2,424 | 2,310 | 2,324 | 186,700 |
| 2025/01/08 | 2,355 | 2,429 | 2,325 | 2,376 | 156,500 |
| 2025/01/07 | 2,407 | 2,433 | 2,355 | 2,355 | 138,100 |
| 2025/01/06 | 2,398 | 2,445 | 2,378 | 2,394 | 161,200 |
| 2024/12/30 | 2,368 | 2,458 | 2,353 | 2,412 | 172,600 |
| 2024/12/27 | 2,429 | 2,448 | 2,355 | 2,368 | 306,200 |
| 2024/12/26 | 2,482 | 2,523 | 2,424 | 2,424 | 219,800 |
| 2024/12/25 | 2,462 | 2,553 | 2,462 | 2,500 | 188,000 |
| 2024/12/24 | 2,720 | 2,720 | 2,442 | 2,462 | 444,100 |
| 2024/12/23 | 2,697 | 2,730 | 2,648 | 2,720 | 162,700 |
| 2024/12/20 | 2,598 | 2,755 | 2,598 | 2,659 | 219,300 |
| 2024/12/19 | 2,541 | 2,630 | 2,513 | 2,593 | 90,800 |
| 2024/12/18 | 2,602 | 2,636 | 2,573 | 2,591 | 122,300 |
| 2024/12/17 | 2,653 | 2,714 | 2,580 | 2,637 | 195,200 |
| 2024/12/16 | 2,551 | 2,643 | 2,551 | 2,638 | 157,900 |
| 2024/12/13 | 2,452 | 2,618 | 2,433 | 2,555 | 275,300 |
| 2024/12/12 | 2,546 | 2,608 | 2,455 | 2,473 | 363,400 |
| 2024/12/11 | 2,472 | 2,535 | 2,452 | 2,496 | 281,100 |
| 2024/12/10 | 2,643 | 2,643 | 2,480 | 2,522 | 397,400 |
| 2024/12/09 | 2,562 | 2,696 | 2,541 | 2,661 | 307,900 |
| 2024/12/06 | 2,680 | 2,735 | 2,598 | 2,610 | 186,400 |
| 2024/12/05 | 2,726 | 2,738 | 2,633 | 2,673 | 174,100 |
| 2024/12/04 | 2,760 | 2,790 | 2,664 | 2,687 | 227,200 |
| 2024/12/03 | 2,680 | 2,706 | 2,623 | 2,687 | 280,100 |
| 2024/12/02 | 2,666 | 2,679 | 2,539 | 2,651 | 539,900 |
| 2024/11/29 | 2,637 | 2,748 | 2,633 | 2,684 | 313,000 |
| 2024/11/28 | 2,677 | 2,730 | 2,654 | 2,718 | 274,800 |
| 2024/11/27 | 2,685 | 2,710 | 2,622 | 2,707 | 222,600 |
| 2024/11/26 | 2,701 | 2,745 | 2,615 | 2,685 | 287,300 |
| 2024/11/25 | 2,617 | 2,675 | 2,589 | 2,662 | 343,800 |
| 2024/11/22 | 2,518 | 2,616 | 2,504 | 2,609 | 270,200 |
| 2024/11/21 | 2,509 | 2,589 | 2,481 | 2,516 | 295,800 |
| 2024/11/20 | 2,490 | 2,588 | 2,485 | 2,515 | 599,700 |
| 2024/11/19 | 2,385 | 2,479 | 2,380 | 2,479 | 260,000 |
| 2024/11/18 | 2,382 | 2,433 | 2,349 | 2,406 | 260,900 |
| 2024/11/15 | 2,351 | 2,403 | 2,291 | 2,359 | 360,400 |
| 2024/11/14 | 2,338 | 2,380 | 2,320 | 2,334 | 282,000 |
| 2024/11/13 | 2,295 | 2,334 | 2,258 | 2,289 | 256,400 |
| 2024/11/12 | 2,255 | 2,321 | 2,236 | 2,313 | 375,600 |
| 2024/11/11 | 2,118 | 2,298 | 2,111 | 2,253 | 440,600 |
| 2024/11/08 | 2,000 | 2,150 | 1,990 | 2,140 | 445,400 |
| 2024/11/07 | 1,948 | 2,021 | 1,947 | 2,010 | 349,400 |
| 2024/11/06 | 1,855 | 1,936 | 1,841 | 1,928 | 243,000 |
| 2024/11/05 | 1,819 | 1,863 | 1,783 | 1,850 | 124,500 |
| 2024/11/01 | 1,865 | 1,877 | 1,794 | 1,800 | 233,800 |
| 2024/10/31 | 1,838 | 1,915 | 1,838 | 1,879 | 528,300 |
| 2024/10/30 | 1,806 | 1,806 | 1,751 | 1,759 | 122,400 |
| 2024/10/29 | 1,754 | 1,803 | 1,754 | 1,791 | 145,500 |
| 2024/10/28 | 1,712 | 1,764 | 1,699 | 1,754 | 123,800 |
| 2024/10/25 | 1,715 | 1,736 | 1,675 | 1,715 | 176,800 |
| 2024/10/24 | 1,720 | 1,782 | 1,693 | 1,708 | 204,200 |
| 2024/10/23 | 1,722 | 1,752 | 1,680 | 1,740 | 173,300 |
| 2024/10/22 | 1,789 | 1,789 | 1,698 | 1,707 | 278,600 |
| 2024/10/21 | 1,769 | 1,866 | 1,759 | 1,809 | 315,800 |
| 2024/10/18 | 1,736 | 1,767 | 1,698 | 1,764 | 207,800 |
| 2024/10/17 | 1,793 | 1,796 | 1,717 | 1,747 | 270,100 |
| 2024/10/16 | 1,761 | 1,821 | 1,717 | 1,800 | 487,700 |
| 2024/10/15 | 1,768 | 1,842 | 1,668 | 1,744 | 1,456,800 |
| 2024/10/11 | 1,923 | 1,950 | 1,886 | 1,888 | 323,100 |
| 2024/10/10 | 1,945 | 1,955 | 1,896 | 1,920 | 245,300 |
| 2024/10/09 | 1,970 | 1,999 | 1,954 | 1,977 | 161,900 |
| 2024/10/08 | 1,920 | 1,969 | 1,902 | 1,966 | 304,700 |
| 2024/10/07 | 2,084 | 2,099 | 1,930 | 1,936 | 937,100 |
| 2024/10/04 | 2,145 | 2,216 | 2,100 | 2,111 | 390,400 |
| 2024/10/03 | 2,100 | 2,169 | 2,067 | 2,143 | 300,400 |
| 2024/10/02 | 2,090 | 2,111 | 2,013 | 2,014 | 271,400 |
| 2024/10/01 | 2,065 | 2,104 | 2,001 | 2,096 | 313,900 |
| 2024/09/30 | 2,162 | 2,183 | 2,051 | 2,071 | 322,900 |
| 2024/09/27 | 2,137 | 2,189 | 2,101 | 2,159 | 228,800 |
| 2024/09/26 | 2,091 | 2,146 | 2,075 | 2,108 | 193,200 |
| 2024/09/25 | 2,165 | 2,178 | 2,061 | 2,073 | 213,000 |
| 2024/09/24 | 2,175 | 2,191 | 2,096 | 2,149 | 250,600 |
| 2024/09/20 | 2,234 | 2,234 | 2,123 | 2,157 | 335,200 |
| 2024/09/19 | 2,145 | 2,230 | 2,145 | 2,227 | 323,100 |
| 2024/09/18 | 2,125 | 2,225 | 2,088 | 2,143 | 435,800 |
| 2024/09/17 | 2,068 | 2,115 | 2,042 | 2,091 | 222,500 |
| 2024/09/13 | 2,135 | 2,135 | 2,020 | 2,038 | 264,600 |
| 2024/09/12 | 2,120 | 2,153 | 2,070 | 2,132 | 306,100 |
| 2024/09/11 | 2,142 | 2,178 | 2,071 | 2,097 | 436,500 |
| 2024/09/10 | 1,985 | 2,147 | 1,952 | 2,142 | 509,100 |
| 2024/09/09 | 1,858 | 1,985 | 1,850 | 1,982 | 259,000 |
| 2024/09/06 | 1,950 | 1,980 | 1,901 | 1,931 | 179,200 |
| 2024/09/05 | 1,864 | 1,987 | 1,858 | 1,948 | 323,700 |
| 2024/09/04 | 1,895 | 1,970 | 1,876 | 1,896 | 391,100 |
| 2024/09/03 | 1,945 | 1,966 | 1,905 | 1,928 | 338,900 |
| 2024/09/02 | 2,040 | 2,040 | 1,895 | 1,905 | 511,900 |
| 2024/08/30 | 2,001 | 2,049 | 2,000 | 2,049 | 260,600 |
| 2024/08/29 | 2,040 | 2,081 | 1,931 | 1,961 | 530,700 |
| 2024/08/28 | 2,040 | 2,058 | 2,001 | 2,020 | 303,100 |
| 2024/08/27 | 1,974 | 2,032 | 1,960 | 2,011 | 333,500 |
| 2024/08/26 | 1,991 | 2,017 | 1,912 | 1,936 | 364,900 |
| 2024/08/23 | 1,929 | 2,013 | 1,928 | 2,013 | 367,700 |
| 2024/08/22 | 1,912 | 1,958 | 1,876 | 1,904 | 232,300 |
| 2024/08/21 | 1,910 | 1,960 | 1,888 | 1,909 | 282,600 |
| 2024/08/20 | 1,797 | 1,928 | 1,780 | 1,919 | 403,600 |
| 2024/08/19 | 1,850 | 1,885 | 1,744 | 1,757 | 273,800 |