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
2024/03/28 6,410 6,840 6,410 6,690 48,100
2024/03/27 6,560 6,570 6,360 6,450 24,800
2024/03/26 6,460 6,530 6,410 6,530 21,700
2024/03/25 6,530 6,650 6,420 6,460 36,500
2024/03/22 6,770 6,770 6,310 6,480 68,000
2024/03/21 6,640 6,800 6,550 6,680 52,200
2024/03/19 6,570 6,590 6,350 6,510 45,700
2024/03/18 6,270 6,560 6,150 6,540 85,100
2024/03/15 5,980 6,130 5,940 6,070 35,100
2024/03/14 6,070 6,140 5,960 6,070 30,800
2024/03/13 6,270 6,270 5,920 6,020 55,100
2024/03/12 5,730 6,190 5,690 6,190 53,100
2024/03/11 5,610 5,770 5,610 5,750 20,800
2024/03/08 5,800 5,860 5,720 5,730 18,900
2024/03/07 5,920 5,940 5,790 5,860 19,200
2024/03/06 5,820 5,920 5,800 5,860 11,700
2024/03/05 5,950 5,980 5,800 5,900 21,500
2024/03/04 6,010 6,010 5,880 5,960 23,700
2024/03/01 5,890 6,010 5,890 6,000 34,100
2024/02/29 5,810 5,820 5,640 5,820 25,700
2024/02/28 5,950 5,950 5,770 5,820 23,300
2024/02/27 5,670 5,940 5,660 5,940 36,100
2024/02/26 5,800 5,800 5,630 5,720 23,900
2024/02/22 5,720 5,780 5,600 5,720 24,800
2024/02/21 5,700 5,750 5,600 5,670 34,100
2024/02/20 5,560 5,830 5,520 5,720 71,000
2024/02/19 5,500 5,650 5,430 5,520 46,800
2024/02/16 5,000 5,400 4,990 5,330 70,900
2024/02/15 5,020 5,040 4,895 4,990 20,500
2024/02/14 4,830 4,960 4,800 4,950 20,100
2024/02/13 4,905 4,940 4,795 4,830 34,100
2024/02/09 4,990 5,040 4,890 4,910 26,700
2024/02/08 5,110 5,130 5,030 5,050 15,000
2024/02/07 5,050 5,140 4,965 5,140 14,100
2024/02/06 5,080 5,080 4,945 5,050 23,200
2024/02/05 5,090 5,130 4,985 5,090 23,000
2024/02/02 5,160 5,160 5,030 5,070 15,400
2024/02/01 5,030 5,200 5,000 5,110 16,500
2024/01/31 5,130 5,130 4,985 5,070 23,000
2024/01/30 5,160 5,220 5,080 5,160 23,200
2024/01/29 5,210 5,290 5,100 5,180 28,300
2024/01/26 5,040 5,250 4,980 5,110 54,100
2024/01/25 5,060 5,100 4,975 5,050 39,200
2024/01/24 4,910 5,080 4,815 5,020 59,400
2024/01/23 4,950 4,955 4,840 4,845 39,500
2024/01/22 4,875 4,900 4,765 4,895 35,100
2024/01/19 4,750 4,810 4,700 4,785 25,900
2024/01/18 4,785 4,845 4,690 4,750 34,200
2024/01/17 4,905 5,030 4,790 4,820 71,300
2024/01/16 5,250 5,250 4,900 4,905 109,100
2024/01/15 4,785 5,140 4,775 5,140 287,800
2024/01/12 4,630 4,630 4,430 4,435 105,700
2024/01/11 4,745 4,745 4,650 4,720 45,700
2024/01/10 4,650 4,720 4,600 4,645 21,400
2024/01/09 4,510 4,725 4,495 4,690 53,600
2024/01/05 4,785 4,790 4,430 4,445 69,200
2024/01/04 4,680 4,805 4,675 4,775 30,000
2023/12/29 4,670 4,750 4,620 4,680 36,700
2023/12/28 4,825 4,825 4,725 4,740 25,200
2023/12/27 4,875 5,050 4,845 4,865 60,600
2023/12/26 4,710 4,865 4,660 4,830 43,700
2023/12/25 4,805 4,805 4,555 4,780 120,300
2023/12/22 5,280 5,280 4,765 4,875 123,200
2023/12/21 5,300 5,350 5,240 5,330 35,600
2023/12/20 5,350 5,390 5,260 5,280 64,400
2023/12/19 5,120 5,400 5,110 5,400 134,800
2023/12/18 4,965 5,250 4,905 4,950 233,400
2023/12/15 4,505 4,695 4,505 4,615 31,300
2023/12/14 4,620 4,715 4,485 4,500 29,200
2023/12/13 4,500 4,725 4,435 4,690 40,000
2023/12/12 4,460 4,555 4,435 4,545 23,700
2023/12/11 4,555 4,605 4,430 4,455 25,400
2023/12/08 4,640 4,640 4,420 4,500 24,000
2023/12/07 4,515 4,625 4,455 4,580 35,700
2023/12/06 4,300 4,680 4,220 4,555 101,800
2023/12/05 4,130 4,205 4,125 4,185 9,100
2023/12/04 4,015 4,235 4,005 4,200 14,000
2023/12/01 4,095 4,105 4,065 4,085 5,800
2023/11/30 4,140 4,160 4,100 4,115 10,800
2023/11/29 4,150 4,250 4,145 4,160 11,800
2023/11/28 4,135 4,200 4,100 4,180 55,300
2023/11/27 4,190 4,240 4,105 4,105 11,800
2023/11/24 4,215 4,255 4,180 4,210 9,900
2023/11/22 4,130 4,290 4,130 4,265 11,200
2023/11/21 4,230 4,250 4,180 4,180 7,700
2023/11/20 4,170 4,270 4,140 4,225 16,300
2023/11/17 4,105 4,225 4,085 4,195 11,600
2023/11/16 4,150 4,190 4,075 4,150 13,900
2023/11/15 4,250 4,300 4,140 4,150 18,000
2023/11/14 4,305 4,340 4,130 4,225 14,100
2023/11/13 4,390 4,400 4,280 4,295 11,100
2023/11/10 4,390 4,390 4,260 4,345 14,800
2023/11/09 4,430 4,430 4,335 4,375 17,200
2023/11/08 4,420 4,495 4,380 4,430 22,000
2023/11/07 4,390 4,415 4,350 4,405 12,800
2023/11/06 4,145 4,390 4,145 4,390 31,200
2023/11/02 4,190 4,190 4,060 4,100 14,400
2023/11/01 4,155 4,165 4,055 4,125 25,800
2023/10/31 4,190 4,190 4,040 4,130 20,100
2023/10/30 4,150 4,220 4,150 4,220 15,400
2023/10/27 4,170 4,210 4,095 4,175 19,000
2023/10/26 4,250 4,330 4,155 4,210 27,600
2023/10/25 4,355 4,425 4,300 4,315 45,000
2023/10/24 4,055 4,285 3,970 4,285 52,700
2023/10/23 4,040 4,140 4,010 4,050 32,300
2023/10/20 3,855 4,045 3,840 4,040 34,000
2023/10/19 4,160 4,200 3,920 3,920 47,800
2023/10/18 4,220 4,250 4,065 4,210 49,200
2023/10/17 3,915 4,285 3,870 4,150 146,200
2023/10/16 3,900 3,900 3,660 3,705 42,100
2023/10/13 3,715 3,715 3,620 3,620 29,400
2023/10/12 3,760 3,760 3,615 3,715 16,600
2023/10/11 3,780 3,820 3,690 3,720 21,100
2023/10/10 3,805 3,890 3,805 3,850 9,100
2023/10/06 3,880 3,880 3,655 3,805 34,800
2023/10/05 3,760 3,850 3,760 3,810 32,200
2023/10/04 3,735 3,835 3,690 3,690 40,400
2023/10/03 3,885 3,910 3,750 3,805 43,800
2023/10/02 4,095 4,095 3,935 3,950 32,900
2023/09/29 4,250 4,250 4,080 4,120 22,000
2023/09/28 4,270 4,275 4,160 4,200 19,700
2023/09/27 4,190 4,265 4,165 4,265 22,400
2023/09/26 4,170 4,205 4,115 4,155 17,500
2023/09/25 4,140 4,200 4,100 4,165 22,400
2023/09/22 4,090 4,215 4,080 4,155 34,100
2023/09/21 4,140 4,145 4,005 4,090 23,000
2023/09/20 3,995 4,150 3,995 4,100 25,900
2023/09/19 3,950 4,050 3,940 4,050 26,500
2023/09/15 4,050 4,080 3,855 3,915 35,900
2023/09/14 4,005 4,040 3,965 3,980 11,500
2023/09/13 3,950 4,005 3,885 4,005 27,800
2023/09/12 4,075 4,075 3,920 3,985 27,800
2023/09/11 3,975 4,050 3,920 4,050 33,400
2023/09/08 3,910 3,975 3,840 3,925 43,200
2023/09/07 3,880 3,960 3,820 3,950 53,900
2023/09/06 3,840 3,935 3,805 3,885 32,900
2023/09/05 3,605 3,810 3,605 3,800 35,800
2023/09/04 3,825 3,850 3,690 3,690 36,400
2023/09/01 3,865 3,920 3,840 3,895 17,700
2023/08/31 3,835 3,890 3,800 3,860 14,700
2023/08/30 3,800 3,855 3,750 3,835 18,500
2023/08/29 3,670 3,775 3,665 3,775 19,100
2023/08/28 3,720 3,720 3,620 3,665 26,400
2023/08/25 3,700 3,760 3,675 3,715 18,600
2023/08/24 3,700 3,740 3,665 3,700 23,200
2023/08/23 3,640 3,715 3,605 3,705 24,700
2023/08/22 3,595 3,685 3,595 3,640 39,500
2023/08/21 3,440 3,595 3,395 3,535 44,000
2023/08/18 3,465 3,525 3,375 3,380 39,100
2023/08/17 3,295 3,450 3,295 3,400 42,500
2023/08/16 3,200 3,310 3,200 3,230 19,100
2023/08/15 3,085 3,245 3,085 3,240 20,600
2023/08/14 3,045 3,120 3,045 3,090 12,500
2023/08/10 3,040 3,050 2,999 3,020 19,500
2023/08/09 3,040 3,090 3,015 3,055 8,200
2023/08/08 3,190 3,190 3,060 3,060 9,000
2023/08/07 3,100 3,155 3,055 3,145 8,300
2023/08/04 3,235 3,255 3,090 3,095 37,700
2023/08/03 3,235 3,300 3,205 3,300 29,200
2023/08/02 3,190 3,280 3,165 3,220 50,200
2023/08/01 3,115 3,195 3,115 3,155 31,700
2023/07/31 2,948 3,110 2,948 3,100 28,300
2023/07/28 2,899 2,962 2,899 2,933 28,700
2023/07/27 2,860 2,938 2,860 2,922 32,100
2023/07/26 3,020 3,035 2,880 2,912 108,100
2023/07/25 2,990 3,030 2,942 3,005 52,200
2023/07/24 3,090 3,130 3,010 3,010 29,900
2023/07/21 3,065 3,100 3,035 3,085 15,700
2023/07/20 3,120 3,170 3,015 3,070 52,900
2023/07/19 3,050 3,175 2,984 3,175 93,600
2023/07/18 3,010 3,300 2,969 3,115 261,900
2023/07/14 3,240 3,275 3,155 3,220 95,000
2023/07/13 3,090 3,200 3,020 3,180 89,600
2023/07/12 3,230 3,240 3,095 3,105 58,100
2023/07/11 3,370 3,370 3,160 3,220 78,700
2023/07/10 3,380 3,420 3,315 3,350 41,400
2023/07/07 3,305 3,470 3,260 3,445 54,900
2023/07/06 3,495 3,495 3,250 3,350 102,500
2023/07/05 3,685 3,685 3,525 3,550 78,800
2023/07/04 3,770 3,770 3,655 3,735 33,400
2023/07/03 3,940 3,940 3,765 3,800 51,800
2023/06/30 3,825 3,885 3,785 3,885 34,100
2023/06/29 3,755 3,930 3,750 3,780 68,100
2023/06/28 3,560 3,750 3,560 3,700 45,300
2023/06/27 3,530 3,550 3,455 3,535 14,300
2023/06/26 3,465 3,570 3,420 3,530 25,700
2023/06/23 3,500 3,520 3,400 3,500 23,000
2023/06/22 3,530 3,605 3,450 3,460 25,900
2023/06/21 3,600 3,640 3,545 3,565 17,500
2023/06/20 3,590 3,640 3,520 3,600 35,000
2023/06/19 3,445 3,620 3,415 3,615 62,200
2023/06/16 3,320 3,395 3,320 3,395 12,500
2023/06/15 3,325 3,370 3,295 3,300 12,500
2023/06/14 3,400 3,410 3,310 3,325 20,100
2023/06/13 3,420 3,460 3,360 3,400 23,900
2023/06/12 3,245 3,465 3,215 3,420 69,900
2023/06/09 3,235 3,255 3,200 3,235 14,100
2023/06/08 3,185 3,250 3,170 3,205 21,700
2023/06/07 3,285 3,320 3,180 3,180 23,600
2023/06/06 3,180 3,265 3,180 3,250 21,500

このページの先頭へ