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 |
|---|---|---|---|---|---|
| 2026/02/27 | 1,293 | 1,318 | 1,278 | 1,318 | 118,900 |
| 2026/02/26 | 1,274 | 1,312 | 1,269 | 1,283 | 138,500 |
| 2026/02/25 | 1,323 | 1,339 | 1,262 | 1,264 | 248,400 |
| 2026/02/24 | 1,281 | 1,328 | 1,203 | 1,319 | 461,900 |
| 2026/02/20 | 1,315 | 1,321 | 1,295 | 1,311 | 148,200 |
| 2026/02/19 | 1,349 | 1,360 | 1,295 | 1,319 | 218,700 |
| 2026/02/18 | 1,272 | 1,338 | 1,266 | 1,333 | 300,300 |
| 2026/02/17 | 1,190 | 1,295 | 1,188 | 1,279 | 637,500 |
| 2026/02/16 | 1,180 | 1,204 | 1,177 | 1,197 | 104,300 |
| 2026/02/13 | 1,174 | 1,199 | 1,170 | 1,185 | 149,000 |
| 2026/02/12 | 1,187 | 1,190 | 1,164 | 1,167 | 95,600 |
| 2026/02/10 | 1,136 | 1,186 | 1,135 | 1,175 | 206,100 |
| 2026/02/09 | 1,151 | 1,159 | 1,125 | 1,136 | 246,800 |
| 2026/02/06 | 1,161 | 1,177 | 1,141 | 1,151 | 334,500 |
| 2026/02/05 | 1,185 | 1,223 | 1,169 | 1,191 | 253,900 |
| 2026/02/04 | 1,200 | 1,200 | 1,155 | 1,155 | 408,600 |
| 2026/02/03 | 1,222 | 1,231 | 1,202 | 1,203 | 128,100 |
| 2026/02/02 | 1,206 | 1,248 | 1,205 | 1,222 | 92,700 |
| 2026/01/30 | 1,209 | 1,215 | 1,192 | 1,206 | 76,900 |
| 2026/01/29 | 1,199 | 1,212 | 1,189 | 1,200 | 99,400 |
| 2026/01/28 | 1,221 | 1,221 | 1,189 | 1,203 | 239,100 |
| 2026/01/27 | 1,284 | 1,284 | 1,227 | 1,227 | 172,500 |
| 2026/01/26 | 1,246 | 1,290 | 1,246 | 1,286 | 184,000 |
| 2026/01/23 | 1,238 | 1,279 | 1,230 | 1,253 | 176,600 |
| 2026/01/22 | 1,251 | 1,264 | 1,214 | 1,225 | 401,100 |
| 2026/01/21 | 1,316 | 1,325 | 1,269 | 1,274 | 311,500 |
| 2026/01/20 | 1,350 | 1,352 | 1,315 | 1,316 | 156,300 |
| 2026/01/19 | 1,370 | 1,370 | 1,310 | 1,320 | 211,100 |
| 2026/01/16 | 1,398 | 1,425 | 1,348 | 1,376 | 311,500 |
| 2026/01/15 | 1,350 | 1,399 | 1,312 | 1,388 | 460,100 |
| 2026/01/14 | 1,381 | 1,381 | 1,350 | 1,365 | 185,800 |
| 2026/01/13 | 1,390 | 1,400 | 1,370 | 1,383 | 129,500 |
| 2026/01/09 | 1,389 | 1,403 | 1,364 | 1,394 | 137,500 |
| 2026/01/08 | 1,361 | 1,396 | 1,360 | 1,393 | 164,600 |
| 2026/01/07 | 1,351 | 1,357 | 1,327 | 1,350 | 118,000 |
| 2026/01/06 | 1,343 | 1,345 | 1,325 | 1,335 | 82,600 |
| 2026/01/05 | 1,311 | 1,327 | 1,311 | 1,316 | 92,600 |
| 2025/12/30 | 1,331 | 1,337 | 1,310 | 1,310 | 85,500 |
| 2025/12/29 | 1,324 | 1,353 | 1,321 | 1,327 | 90,500 |
| 2025/12/26 | 1,336 | 1,349 | 1,316 | 1,325 | 166,300 |
| 2025/12/25 | 1,337 | 1,360 | 1,325 | 1,348 | 131,100 |
| 2025/12/24 | 1,359 | 1,359 | 1,327 | 1,335 | 129,600 |
| 2025/12/23 | 1,298 | 1,379 | 1,298 | 1,348 | 277,700 |
| 2025/12/22 | 1,347 | 1,347 | 1,285 | 1,298 | 362,200 |
| 2025/12/19 | 1,353 | 1,356 | 1,336 | 1,350 | 237,200 |
| 2025/12/18 | 1,360 | 1,400 | 1,360 | 1,364 | 145,300 |
| 2025/12/17 | 1,379 | 1,384 | 1,346 | 1,354 | 82,100 |
| 2025/12/16 | 1,405 | 1,406 | 1,362 | 1,365 | 88,500 |
| 2025/12/15 | 1,386 | 1,412 | 1,386 | 1,389 | 102,500 |
| 2025/12/12 | 1,397 | 1,410 | 1,381 | 1,393 | 85,200 |
| 2025/12/11 | 1,376 | 1,410 | 1,374 | 1,396 | 88,900 |
| 2025/12/10 | 1,381 | 1,393 | 1,365 | 1,393 | 81,700 |
| 2025/12/09 | 1,423 | 1,443 | 1,380 | 1,381 | 232,400 |
| 2025/12/08 | 1,390 | 1,445 | 1,390 | 1,443 | 168,400 |
| 2025/12/05 | 1,365 | 1,394 | 1,346 | 1,383 | 117,600 |
| 2025/12/04 | 1,324 | 1,366 | 1,306 | 1,356 | 169,600 |
| 2025/12/03 | 1,354 | 1,370 | 1,303 | 1,322 | 262,500 |
| 2025/12/02 | 1,417 | 1,434 | 1,353 | 1,353 | 199,200 |
| 2025/12/01 | 1,440 | 1,448 | 1,421 | 1,429 | 92,100 |
| 2025/11/28 | 1,430 | 1,440 | 1,410 | 1,415 | 89,600 |
| 2025/11/27 | 1,384 | 1,428 | 1,382 | 1,427 | 102,600 |
| 2025/11/26 | 1,369 | 1,387 | 1,369 | 1,384 | 66,400 |
| 2025/11/25 | 1,406 | 1,406 | 1,364 | 1,376 | 122,700 |
| 2025/11/21 | 1,378 | 1,404 | 1,378 | 1,395 | 93,800 |
| 2025/11/20 | 1,402 | 1,408 | 1,380 | 1,380 | 131,100 |
| 2025/11/19 | 1,396 | 1,433 | 1,382 | 1,383 | 129,500 |
| 2025/11/18 | 1,425 | 1,425 | 1,381 | 1,391 | 168,900 |
| 2025/11/17 | 1,412 | 1,429 | 1,392 | 1,429 | 144,400 |
| 2025/11/14 | 1,425 | 1,455 | 1,408 | 1,412 | 135,200 |
| 2025/11/13 | 1,445 | 1,450 | 1,423 | 1,427 | 60,600 |
| 2025/11/12 | 1,422 | 1,443 | 1,422 | 1,435 | 68,000 |
| 2025/11/11 | 1,427 | 1,452 | 1,418 | 1,433 | 69,600 |
| 2025/11/10 | 1,440 | 1,440 | 1,419 | 1,427 | 84,500 |
| 2025/11/07 | 1,405 | 1,429 | 1,405 | 1,427 | 117,000 |
| 2025/11/06 | 1,416 | 1,432 | 1,406 | 1,408 | 68,900 |
| 2025/11/05 | 1,433 | 1,450 | 1,393 | 1,422 | 207,000 |
| 2025/11/04 | 1,462 | 1,472 | 1,430 | 1,451 | 143,300 |
| 2025/10/31 | 1,434 | 1,482 | 1,430 | 1,460 | 211,000 |
| 2025/10/30 | 1,415 | 1,425 | 1,400 | 1,409 | 142,400 |
| 2025/10/29 | 1,460 | 1,473 | 1,408 | 1,414 | 365,000 |
| 2025/10/28 | 1,451 | 1,520 | 1,445 | 1,515 | 324,800 |
| 2025/10/27 | 1,396 | 1,459 | 1,396 | 1,434 | 194,900 |
| 2025/10/24 | 1,435 | 1,435 | 1,393 | 1,395 | 248,900 |
| 2025/10/23 | 1,457 | 1,460 | 1,419 | 1,426 | 148,200 |
| 2025/10/22 | 1,449 | 1,478 | 1,449 | 1,476 | 94,100 |
| 2025/10/21 | 1,462 | 1,484 | 1,440 | 1,462 | 251,100 |
| 2025/10/20 | 1,440 | 1,446 | 1,410 | 1,432 | 211,700 |
| 2025/10/17 | 1,549 | 1,553 | 1,430 | 1,439 | 491,000 |
| 2025/10/16 | 1,418 | 1,541 | 1,400 | 1,541 | 803,900 |
| 2025/10/15 | 1,477 | 1,494 | 1,457 | 1,460 | 265,700 |
| 2025/10/14 | 1,470 | 1,503 | 1,470 | 1,497 | 166,100 |
| 2025/10/10 | 1,513 | 1,513 | 1,491 | 1,494 | 171,100 |
| 2025/10/09 | 1,522 | 1,535 | 1,502 | 1,506 | 123,200 |
| 2025/10/08 | 1,520 | 1,543 | 1,507 | 1,532 | 136,200 |
| 2025/10/07 | 1,517 | 1,522 | 1,488 | 1,507 | 187,700 |
| 2025/10/06 | 1,555 | 1,557 | 1,503 | 1,517 | 189,600 |
| 2025/10/03 | 1,558 | 1,565 | 1,524 | 1,530 | 170,600 |
| 2025/10/02 | 1,521 | 1,548 | 1,518 | 1,547 | 194,100 |
| 2025/10/01 | 1,532 | 1,552 | 1,507 | 1,507 | 198,700 |
| 2025/09/30 | 1,530 | 1,557 | 1,530 | 1,535 | 220,700 |
| 2025/09/29 | 1,540 | 1,555 | 1,512 | 1,522 | 210,100 |
| 2025/09/26 | 1,503 | 1,527 | 1,501 | 1,514 | 189,200 |
| 2025/09/25 | 1,505 | 1,521 | 1,503 | 1,507 | 98,700 |
| 2025/09/24 | 1,510 | 1,526 | 1,501 | 1,513 | 118,400 |
| 2025/09/22 | 1,539 | 1,548 | 1,512 | 1,515 | 141,200 |
| 2025/09/19 | 1,555 | 1,557 | 1,500 | 1,527 | 342,200 |
| 2025/09/18 | 1,515 | 1,579 | 1,496 | 1,579 | 380,400 |
| 2025/09/17 | 1,523 | 1,529 | 1,498 | 1,518 | 173,900 |
| 2025/09/16 | 1,531 | 1,545 | 1,496 | 1,528 | 202,700 |
| 2025/09/12 | 1,540 | 1,540 | 1,512 | 1,523 | 116,900 |
| 2025/09/11 | 1,550 | 1,551 | 1,505 | 1,521 | 239,100 |
| 2025/09/10 | 1,470 | 1,543 | 1,460 | 1,540 | 366,600 |
| 2025/09/09 | 1,500 | 1,500 | 1,468 | 1,475 | 226,600 |
| 2025/09/08 | 1,530 | 1,535 | 1,497 | 1,497 | 182,000 |
| 2025/09/05 | 1,525 | 1,532 | 1,500 | 1,512 | 167,200 |
| 2025/09/04 | 1,500 | 1,522 | 1,486 | 1,518 | 262,100 |
| 2025/09/03 | 1,452 | 1,495 | 1,452 | 1,482 | 316,000 |
| 2025/09/02 | 1,479 | 1,486 | 1,454 | 1,461 | 322,500 |
| 2025/09/01 | 1,490 | 1,506 | 1,458 | 1,474 | 485,200 |
| 2025/08/29 | 1,562 | 1,582 | 1,497 | 1,508 | 461,000 |
| 2025/08/28 | 1,560 | 1,569 | 1,501 | 1,550 | 533,200 |
| 2025/08/27 | 1,580 | 1,580 | 1,553 | 1,557 | 268,800 |
| 2025/08/26 | 1,595 | 1,610 | 1,582 | 1,584 | 180,000 |
| 2025/08/25 | 1,599 | 1,608 | 1,583 | 1,595 | 265,400 |
| 2025/08/22 | 1,637 | 1,644 | 1,588 | 1,594 | 509,200 |
| 2025/08/21 | 1,640 | 1,651 | 1,631 | 1,633 | 164,800 |
| 2025/08/20 | 1,696 | 1,699 | 1,630 | 1,637 | 472,300 |
| 2025/08/19 | 1,678 | 1,696 | 1,646 | 1,691 | 396,100 |
| 2025/08/18 | 1,631 | 1,674 | 1,631 | 1,667 | 396,900 |
| 2025/08/15 | 1,640 | 1,660 | 1,621 | 1,648 | 338,900 |
| 2025/08/14 | 1,640 | 1,670 | 1,630 | 1,639 | 321,300 |
| 2025/08/13 | 1,651 | 1,662 | 1,621 | 1,651 | 344,300 |
| 2025/08/12 | 1,660 | 1,663 | 1,610 | 1,653 | 409,600 |
| 2025/08/08 | 1,677 | 1,698 | 1,649 | 1,649 | 471,700 |
| 2025/08/07 | 1,695 | 1,708 | 1,676 | 1,677 | 320,100 |
| 2025/08/06 | 1,694 | 1,703 | 1,671 | 1,692 | 297,000 |
| 2025/08/05 | 1,686 | 1,720 | 1,672 | 1,692 | 401,100 |
| 2025/08/04 | 1,652 | 1,688 | 1,640 | 1,655 | 339,800 |
| 2025/08/01 | 1,678 | 1,704 | 1,653 | 1,692 | 395,100 |
| 2025/07/31 | 1,705 | 1,736 | 1,685 | 1,685 | 488,900 |
| 2025/07/30 | 1,720 | 1,728 | 1,690 | 1,696 | 280,600 |
| 2025/07/29 | 1,750 | 1,768 | 1,694 | 1,700 | 726,500 |
| 2025/07/28 | 1,844 | 1,861 | 1,754 | 1,755 | 977,700 |
| 2025/07/25 | 1,694 | 1,868 | 1,692 | 1,860 | 2,426,500 |
| 2025/07/24 | 1,740 | 1,767 | 1,690 | 1,705 | 1,092,400 |
| 2025/07/23 | 1,710 | 1,754 | 1,663 | 1,718 | 1,902,000 |
| 2025/07/22 | 1,668 | 1,741 | 1,631 | 1,720 | 5,106,700 |
| 2025/07/18 | 1,630 | 1,636 | 1,547 | 1,548 | 940,000 |
| 2025/07/17 | 1,585 | 1,611 | 1,550 | 1,606 | 990,700 |
| 2025/07/16 | 1,599 | 1,634 | 1,571 | 1,586 | 1,376,100 |
| 2025/07/15 | 1,634 | 1,660 | 1,539 | 1,583 | 2,911,000 |
| 2025/07/14 | 1,738 | 1,800 | 1,591 | 1,633 | 4,424,200 |
| 2025/07/11 | 2,136 | 2,150 | 2,075 | 2,078 | 503,100 |
| 2025/07/10 | 2,120 | 2,137 | 2,084 | 2,111 | 239,000 |
| 2025/07/09 | 2,102 | 2,114 | 2,050 | 2,104 | 268,500 |
| 2025/07/08 | 2,054 | 2,105 | 1,994 | 2,077 | 549,400 |
| 2025/07/07 | 2,037 | 2,050 | 1,995 | 2,004 | 171,300 |
| 2025/07/04 | 2,051 | 2,064 | 2,010 | 2,025 | 217,900 |
| 2025/07/03 | 2,053 | 2,069 | 2,005 | 2,005 | 212,000 |
| 2025/07/02 | 2,112 | 2,119 | 2,040 | 2,068 | 268,900 |
| 2025/07/01 | 2,195 | 2,218 | 2,146 | 2,148 | 177,800 |
| 2025/06/30 | 2,214 | 2,221 | 2,179 | 2,186 | 172,900 |
| 2025/06/27 | 2,248 | 2,293 | 2,198 | 2,208 | 187,400 |
| 2025/06/26 | 2,187 | 2,297 | 2,144 | 2,232 | 408,800 |
| 2025/06/25 | 2,242 | 2,242 | 2,158 | 2,205 | 348,500 |
| 2025/06/24 | 2,275 | 2,292 | 2,228 | 2,273 | 333,100 |
| 2025/06/23 | 2,281 | 2,338 | 2,259 | 2,274 | 374,100 |
| 2025/06/20 | 2,492 | 2,506 | 2,319 | 2,331 | 831,700 |
| 2025/06/19 | 2,433 | 2,522 | 2,282 | 2,490 | 3,143,000 |
| 2025/06/18 | 2,271 | 2,271 | 2,271 | 2,271 | 188,200 |
| 2025/06/17 | 1,891 | 1,908 | 1,864 | 1,871 | 104,100 |
| 2025/06/16 | 1,888 | 1,895 | 1,839 | 1,887 | 125,900 |
| 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 |