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 |