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
2012/12/28 44,200 44,600 44,200 44,550 10
2012/12/27 44,350 44,550 44,250 44,250 12
2012/12/26 44,350 44,600 44,350 44,600 26
2012/12/25 44,450 44,600 44,150 44,500 20
2012/12/21 44,550 44,700 43,900 44,500 50
2012/12/20 44,500 44,750 44,100 44,650 62
2012/12/19 44,250 44,800 44,250 44,350 33
2012/12/18 44,700 44,850 44,700 44,800 31
2012/12/17 44,750 44,850 44,350 44,700 29
2012/12/14 44,400 44,800 44,100 44,800 81
2012/12/13 44,850 44,850 44,400 44,800 17
2012/12/12 44,600 44,900 44,600 44,850 20
2012/12/11 44,450 44,900 44,200 44,850 93
2012/12/10 44,750 44,850 44,400 44,850 30
2012/12/07 44,450 44,800 44,400 44,750 28
2012/12/06 44,850 44,850 44,550 44,800 17
2012/12/05 44,650 44,850 44,400 44,800 26
2012/12/04 44,600 44,800 44,550 44,550 27
2012/12/03 44,150 44,700 44,150 44,650 37
2012/11/30 44,400 44,700 44,150 44,650 30
2012/11/29 43,950 44,750 43,950 44,750 57
2012/11/28 44,500 44,800 44,500 44,800 10
2012/11/27 44,700 44,750 44,100 44,700 19
2012/11/26 44,650 44,650 44,500 44,650 10
2012/11/22 44,100 44,600 43,550 44,600 28
2012/11/21 43,900 44,100 43,550 44,100 16
2012/11/20 44,400 44,400 43,150 43,150 48
2012/11/19 44,300 44,750 44,000 44,150 42
2012/11/16 44,750 44,850 44,100 44,750 69
2012/11/15 44,750 44,800 44,000 44,800 24
2012/11/14 44,750 44,800 42,600 44,750 52
2012/11/13 44,650 44,650 44,000 44,600 35
2012/11/12 44,450 44,950 44,400 44,800 22
2012/11/09 44,500 44,850 44,500 44,850 13
2012/11/08 44,450 44,800 44,300 44,800 26
2012/11/07 44,800 44,850 44,550 44,800 12
2012/11/06 44,500 44,850 44,150 44,850 27
2012/11/05 44,800 44,800 44,450 44,800 9
2012/11/02 44,800 44,800 44,800 44,800 2
2012/11/01 44,800 44,800 44,450 44,800 18
2012/10/31 44,850 44,850 44,250 44,800 34
2012/10/30 44,750 44,850 44,250 44,850 19
2012/10/29 44,400 44,800 44,400 44,800 15
2012/10/26 44,800 44,800 44,250 44,800 15
2012/10/25 44,750 44,800 44,750 44,800 8
2012/10/24 44,550 44,750 44,400 44,750 19
2012/10/23 44,150 44,700 44,100 44,200 22
2012/10/22 44,500 44,850 44,500 44,850 40
2012/10/19 44,150 44,450 43,950 44,450 25
2012/10/18 44,050 44,150 43,300 44,150 34
2012/10/17 43,250 44,050 43,250 44,050 30
2012/10/16 43,750 44,050 43,350 43,500 30
2012/10/15 43,200 43,850 42,500 43,800 37
2012/10/12 43,250 43,850 43,250 43,750 33
2012/10/11 43,700 43,750 43,050 43,700 25
2012/10/10 43,400 43,650 43,000 43,650 17
2012/10/09 43,200 43,500 43,200 43,500 42
2012/10/05 43,200 43,250 42,700 43,250 12
2012/10/04 43,150 43,200 43,000 43,200 40
2012/10/03 42,750 43,200 42,700 43,200 27
2012/10/02 43,150 43,200 43,000 43,200 16
2012/10/01 42,850 43,250 42,300 43,100 45
2012/09/28 42,800 42,800 42,800 42,800 8
2012/09/27 42,800 42,800 42,350 42,800 13
2012/09/26 42,900 42,900 41,750 42,700 14
2012/09/25 42,950 42,950 42,400 42,400 6
2012/09/24 42,800 42,850 42,800 42,850 10
2012/09/21 42,350 42,750 42,350 42,750 10
2012/09/20 42,100 42,700 42,100 42,700 22
2012/09/19 41,800 42,700 41,550 42,700 34
2012/09/18 41,750 42,300 41,750 42,200 6
2012/09/14 42,600 42,600 41,650 41,650 8
2012/09/13 42,650 42,650 42,650 42,650 2
2012/09/12 42,000 42,900 41,600 42,900 16
2012/09/11 41,700 42,900 41,650 42,900 48
2012/09/10 42,650 43,100 42,650 43,100 5
2012/09/07 43,000 43,100 43,000 43,100 13
2012/09/06 42,700 43,550 40,000 43,100 38
2012/09/04 43,650 43,700 43,200 43,600 15
2012/09/03 42,900 43,500 42,550 43,500 22
2012/08/31 42,350 43,400 42,350 43,400 23
2012/08/30 43,300 43,500 42,500 43,450 41
2012/08/29 43,350 43,400 42,500 43,400 27
2012/08/28 42,250 43,350 42,200 43,300 74
2012/08/27 42,900 43,000 42,100 43,000 32
2012/08/24 42,900 42,950 41,900 42,950 28
2012/08/23 42,000 42,950 42,000 42,900 18
2012/08/22 42,950 42,950 42,950 42,950 10
2012/08/21 42,800 42,900 42,800 42,900 28
2012/08/20 42,650 42,650 42,500 42,500 7
2012/08/17 40,900 42,500 40,900 42,500 28
2012/08/16 40,500 42,350 40,500 42,300 69
2012/08/15 40,800 40,950 40,100 40,950 22
2012/08/14 41,000 41,200 40,850 40,950 54
2012/08/13 38,350 40,750 38,350 40,700 72
2012/08/10 38,050 38,750 37,550 38,750 38
2012/08/09 38,450 38,450 38,450 38,450 2
2012/08/08 38,750 38,800 38,200 38,200 22
2012/08/07 37,900 38,650 37,900 38,650 13
2012/08/06 38,750 38,750 38,000 38,000 15
2012/08/03 38,450 38,850 38,050 38,750 17
2012/08/02 39,100 39,150 38,150 38,950 20
2012/08/01 39,200 39,200 39,100 39,150 11
2012/07/31 39,200 39,200 38,200 39,150 44
2012/07/30 39,550 39,550 38,550 39,300 17
2012/07/27 38,400 38,950 38,400 38,950 9
2012/07/26 38,900 38,900 38,500 38,500 11
2012/07/25 39,150 39,650 38,750 38,750 15
2012/07/24 39,500 40,000 39,300 40,000 14
2012/07/23 39,050 40,500 39,050 39,950 39
2012/07/20 40,700 40,750 39,500 40,550 21
2012/07/19 41,000 41,000 38,550 40,700 28
2012/07/18 40,950 40,950 40,950 40,950 8
2012/07/17 40,950 40,950 40,050 40,950 47
2012/07/13 40,750 40,850 40,700 40,850 12
2012/07/12 41,850 41,850 40,000 40,700 39
2012/07/11 40,800 42,100 40,000 42,000 76
2012/07/10 42,000 42,950 42,000 42,900 25
2012/07/09 43,100 43,150 43,100 43,150 8
2012/07/06 43,000 43,150 41,500 43,150 23
2012/07/05 42,750 43,000 40,700 43,000 51
2012/07/04 40,950 43,500 40,950 42,500 91
2012/07/03 40,950 41,000 40,000 40,950 33
2012/07/02 40,300 40,950 40,000 40,950 45
2012/06/29 40,950 40,950 40,900 40,900 11
2012/06/28 40,800 40,950 40,800 40,950 26
2012/06/27 40,150 40,700 40,000 40,700 77
2012/06/26 40,050 40,300 40,000 40,000 42
2012/06/25 39,250 40,050 39,000 40,050 63
2012/06/22 38,000 40,300 38,000 39,800 102
2012/06/21 38,000 38,050 38,000 38,050 2
2012/06/20 37,450 37,900 37,200 37,900 21
2012/06/19 38,450 38,450 36,450 37,200 83
2012/06/18 38,350 39,100 38,300 39,100 7
2012/06/15 39,950 39,950 38,250 39,000 45
2012/06/14 39,850 39,900 39,150 39,900 7
2012/06/13 38,800 39,800 38,050 39,800 18
2012/06/12 39,000 40,200 38,100 40,200 15
2012/06/11 37,450 37,950 37,450 37,950 3
2012/06/07 39,000 39,000 38,150 38,150 5
2012/06/06 37,900 37,900 37,900 37,900 1
2012/06/04 37,950 37,950 37,000 37,950 6
2012/06/01 38,300 38,800 38,100 38,100 12
2012/05/31 40,000 40,000 38,150 39,700 9
2012/05/30 40,100 40,400 38,750 40,400 29
2012/05/29 39,250 40,650 39,250 40,650 10
2012/05/28 40,400 40,650 40,400 40,650 9
2012/05/25 39,950 40,700 39,950 40,600 19
2012/05/24 40,200 40,400 39,850 40,350 9
2012/05/23 40,250 40,250 39,800 39,800 4
2012/05/22 40,250 40,250 40,250 40,250 2
2012/05/21 40,000 40,200 38,700 40,200 13
2012/05/18 40,950 40,950 39,200 40,000 38
2012/05/17 39,500 39,900 39,500 39,550 17
2012/05/16 38,600 39,500 38,600 39,500 10
2012/05/15 39,000 39,300 38,300 39,300 32
2012/05/14 39,200 39,200 38,500 39,200 18
2012/05/11 39,000 39,700 39,000 39,100 13
2012/05/10 38,450 39,000 38,450 39,000 5
2012/05/09 38,050 38,500 38,000 38,450 15
2012/05/08 38,250 38,350 38,250 38,350 3
2012/05/07 38,000 38,650 38,000 38,650 21
2012/05/02 38,300 38,850 38,300 38,800 11
2012/05/01 38,450 38,450 38,200 38,450 4
2012/04/27 38,050 38,600 38,000 38,250 26
2012/04/26 38,550 38,950 38,550 38,600 14
2012/04/25 38,700 38,800 38,200 38,800 16
2012/04/24 38,800 39,800 38,600 38,600 139
2012/04/23 39,150 39,900 38,250 39,800 22
2012/04/20 38,000 39,250 38,000 39,150 38
2012/04/19 40,000 40,250 38,150 38,150 72
2012/04/18 39,900 40,100 39,700 40,100 10
2012/04/17 39,500 40,250 39,350 39,500 34
2012/04/16 40,000 40,950 39,000 39,500 41
2012/04/13 40,850 41,700 40,850 41,700 54
2012/04/12 41,350 41,500 40,650 41,500 31
2012/04/11 41,550 41,700 40,900 41,550 11
2012/04/10 41,600 41,600 41,600 41,600 1
2012/04/09 40,900 41,150 40,700 41,150 27
2012/04/06 41,000 41,350 40,700 40,900 18
2012/04/05 40,800 40,950 40,650 40,900 11
2012/04/04 40,800 41,000 40,500 41,000 12
2012/04/03 41,200 41,250 41,100 41,250 4
2012/04/02 41,000 41,250 41,000 41,000 30
2012/03/30 41,150 41,150 40,550 40,900 11
2012/03/29 41,000 41,150 41,000 41,100 3
2012/03/28 40,900 41,000 40,500 40,800 12
2012/03/27 40,950 41,250 40,800 41,250 42
2012/03/26 40,600 41,000 40,500 41,000 27
2012/03/23 40,600 41,250 40,500 40,900 49
2012/03/22 40,250 40,600 40,200 40,600 16
2012/03/21 41,000 41,000 40,200 40,200 9
2012/03/19 40,300 41,400 40,050 41,400 29
2012/03/16 40,500 40,900 40,100 40,700 21
2012/03/15 41,000 41,500 39,900 40,500 57
2012/03/14 41,500 41,500 40,600 41,450 17
2012/03/13 41,600 41,650 41,000 41,500 12
2012/03/12 41,800 41,800 41,000 41,000 18
2012/03/09 40,900 41,800 40,900 41,750 14
2012/03/08 41,750 41,800 40,500 41,550 10
2012/03/07 41,450 41,850 41,000 41,750 11
2012/03/06 41,900 42,000 41,000 42,000 5
2012/03/05 40,500 41,950 40,100 41,950 66
2012/03/02 40,800 40,800 40,150 40,450 7
2012/03/01 40,450 40,500 40,000 40,400 25
2012/02/29 40,400 40,450 40,400 40,450 3
2012/02/28 40,250 40,300 40,000 40,300 8
2012/02/27 40,250 40,300 39,800 40,200 21
2012/02/24 40,300 40,350 39,000 40,300 37
2012/02/23 40,300 40,300 40,300 40,300 9
2012/02/22 40,000 40,250 39,800 40,250 18
2012/02/21 40,300 40,500 40,000 40,350 14
2012/02/20 40,850 40,850 39,800 40,000 32
2012/02/17 39,900 40,600 39,900 40,500 40
2012/02/16 39,700 40,600 39,700 40,450 36
2012/02/15 39,600 40,400 39,100 40,400 23
2012/02/14 40,350 40,400 40,200 40,400 20
2012/02/13 40,000 40,300 40,000 40,300 27
2012/02/10 40,400 40,650 40,000 40,350 17
2012/02/09 40,150 40,300 40,000 40,300 30
2012/02/08 40,050 40,200 39,800 40,200 15
2012/02/07 40,550 40,550 40,550 40,550 1
2012/02/06 40,500 40,550 40,000 40,550 39
2012/02/03 40,000 40,600 39,500 40,250 25
2012/02/02 40,500 40,850 40,500 40,850 17
2012/02/01 40,150 40,200 39,650 40,000 12
2012/01/31 40,500 40,650 40,100 40,100 31
2012/01/30 39,600 40,650 39,600 40,650 12
2012/01/27 39,500 40,450 39,500 40,000 25
2012/01/26 40,400 40,700 40,000 40,500 40
2012/01/25 40,350 40,400 39,700 40,350 11
2012/01/24 40,100 40,700 39,950 39,950 29
2012/01/23 40,800 40,900 40,000 40,750 7
2012/01/20 41,200 41,200 39,400 40,500 13
2012/01/19 40,600 40,950 40,600 40,950 5
2012/01/18 40,200 41,500 40,100 40,100 38
2012/01/17 40,800 40,900 40,800 40,900 5
2012/01/16 40,500 40,700 40,500 40,700 40
2012/01/13 39,500 40,000 39,500 39,950 24
2012/01/12 39,050 40,500 39,050 40,350 45
2012/01/11 39,200 40,100 38,650 39,950 41
2012/01/10 38,150 40,900 38,150 40,500 103
2012/01/06 40,500 41,650 40,500 41,500 38
2012/01/05 39,500 40,800 39,500 40,800 43
2012/01/04 39,150 39,600 39,050 39,300 51

このページの先頭へ