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 |
---|---|---|---|---|---|
2015/12/30 | 815 | 834 | 815 | 820 | 4,200 |
2015/12/29 | 802 | 820 | 802 | 810 | 7,700 |
2015/12/28 | 800 | 824 | 798 | 814 | 15,000 |
2015/12/25 | 830 | 830 | 805 | 805 | 39,500 |
2015/12/24 | 867 | 870 | 841 | 841 | 28,800 |
2015/12/22 | 868 | 878 | 857 | 869 | 45,300 |
2015/12/21 | 867 | 876 | 865 | 868 | 41,200 |
2015/12/18 | 891 | 895 | 868 | 885 | 11,900 |
2015/12/17 | 886 | 894 | 886 | 886 | 8,100 |
2015/12/16 | 891 | 892 | 880 | 886 | 5,300 |
2015/12/15 | 888 | 892 | 883 | 890 | 4,800 |
2015/12/14 | 884 | 892 | 877 | 888 | 24,400 |
2015/12/11 | 886 | 894 | 884 | 894 | 4,200 |
2015/12/10 | 893 | 898 | 885 | 893 | 7,100 |
2015/12/09 | 890 | 898 | 885 | 893 | 4,000 |
2015/12/08 | 890 | 896 | 881 | 893 | 10,800 |
2015/12/07 | 901 | 909 | 895 | 895 | 12,300 |
2015/12/04 | 889 | 900 | 888 | 891 | 5,400 |
2015/12/03 | 889 | 899 | 887 | 896 | 8,500 |
2015/12/02 | 906 | 907 | 889 | 899 | 13,000 |
2015/12/01 | 914 | 915 | 900 | 913 | 3,300 |
2015/11/30 | 916 | 916 | 900 | 910 | 9,400 |
2015/11/27 | 912 | 917 | 909 | 913 | 13,900 |
2015/11/26 | 920 | 921 | 903 | 915 | 11,100 |
2015/11/25 | 925 | 928 | 912 | 926 | 10,700 |
2015/11/24 | 929 | 933 | 925 | 925 | 6,600 |
2015/11/20 | 903 | 929 | 903 | 929 | 22,600 |
2015/11/19 | 899 | 903 | 886 | 900 | 7,700 |
2015/11/18 | 899 | 900 | 897 | 898 | 2,700 |
2015/11/17 | 893 | 900 | 882 | 890 | 6,800 |
2015/11/16 | 886 | 892 | 859 | 892 | 6,300 |
2015/11/13 | 844 | 894 | 831 | 890 | 22,400 |
2015/11/12 | 828 | 850 | 828 | 847 | 5,100 |
2015/11/11 | 827 | 827 | 817 | 824 | 2,100 |
2015/11/10 | 824 | 825 | 812 | 825 | 1,700 |
2015/11/09 | 810 | 829 | 809 | 814 | 3,200 |
2015/11/06 | 808 | 820 | 808 | 813 | 3,500 |
2015/11/05 | 828 | 834 | 811 | 812 | 4,400 |
2015/11/04 | 831 | 838 | 829 | 835 | 3,300 |
2015/11/02 | 840 | 842 | 830 | 840 | 1,700 |
2015/10/30 | 848 | 848 | 820 | 840 | 4,500 |
2015/10/29 | 850 | 853 | 810 | 839 | 11,700 |
2015/10/28 | 841 | 854 | 841 | 850 | 5,600 |
2015/10/27 | 841 | 852 | 837 | 849 | 3,900 |
2015/10/26 | 840 | 854 | 838 | 850 | 4,400 |
2015/10/23 | 855 | 856 | 837 | 848 | 4,200 |
2015/10/22 | 845 | 846 | 826 | 846 | 3,900 |
2015/10/21 | 858 | 858 | 825 | 840 | 8,300 |
2015/10/20 | 850 | 867 | 848 | 855 | 4,800 |
2015/10/19 | 855 | 865 | 849 | 856 | 4,600 |
2015/10/16 | 863 | 875 | 863 | 864 | 5,100 |
2015/10/15 | 869 | 877 | 855 | 870 | 10,700 |
2015/10/14 | 880 | 888 | 872 | 878 | 5,600 |
2015/10/13 | 870 | 895 | 870 | 894 | 6,000 |
2015/10/09 | 880 | 898 | 880 | 896 | 2,400 |
2015/10/08 | 902 | 905 | 877 | 895 | 7,100 |
2015/10/07 | 900 | 904 | 890 | 891 | 4,800 |
2015/10/06 | 909 | 910 | 880 | 900 | 17,700 |
2015/10/05 | 870 | 912 | 860 | 909 | 18,400 |
2015/10/02 | 869 | 870 | 862 | 870 | 3,600 |
2015/10/01 | 867 | 870 | 860 | 870 | 3,700 |
2015/09/30 | 853 | 865 | 853 | 865 | 3,100 |
2015/09/29 | 858 | 872 | 853 | 862 | 4,200 |
2015/09/28 | 875 | 880 | 865 | 865 | 7,000 |
2015/09/25 | 875 | 877 | 853 | 874 | 7,500 |
2015/09/24 | 889 | 889 | 861 | 872 | 8,900 |
2015/09/18 | 888 | 895 | 869 | 891 | 10,000 |
2015/09/17 | 886 | 897 | 882 | 895 | 8,100 |
2015/09/16 | 900 | 900 | 881 | 886 | 8,900 |
2015/09/15 | 881 | 898 | 874 | 897 | 15,900 |
2015/09/14 | 837 | 890 | 836 | 871 | 33,400 |
2015/09/11 | 813 | 836 | 813 | 836 | 7,200 |
2015/09/10 | 799 | 813 | 782 | 813 | 7,000 |
2015/09/09 | 790 | 800 | 788 | 800 | 8,800 |
2015/09/08 | 806 | 806 | 751 | 760 | 10,700 |
2015/09/07 | 772 | 811 | 761 | 807 | 12,400 |
2015/09/04 | 830 | 835 | 790 | 811 | 15,000 |
2015/09/03 | 826 | 841 | 823 | 824 | 9,300 |
2015/09/02 | 810 | 837 | 802 | 835 | 14,600 |
2015/09/01 | 844 | 849 | 827 | 842 | 11,500 |
2015/08/31 | 842 | 853 | 840 | 844 | 4,000 |
2015/08/28 | 839 | 866 | 825 | 842 | 17,000 |
2015/08/27 | 777 | 835 | 777 | 835 | 24,800 |
2015/08/26 | 745 | 792 | 745 | 792 | 15,100 |
2015/08/25 | 745 | 807 | 710 | 744 | 45,100 |
2015/08/24 | 864 | 876 | 799 | 811 | 43,100 |
2015/08/21 | 917 | 918 | 891 | 900 | 23,700 |
2015/08/20 | 938 | 940 | 925 | 936 | 13,800 |
2015/08/19 | 925 | 942 | 925 | 940 | 14,800 |
2015/08/18 | 902 | 934 | 895 | 934 | 23,200 |
2015/08/17 | 891 | 900 | 890 | 899 | 14,100 |
2015/08/14 | 873 | 892 | 861 | 891 | 31,200 |
2015/08/13 | 862 | 880 | 840 | 870 | 27,900 |
2015/08/12 | 853 | 870 | 850 | 860 | 28,400 |
2015/08/11 | 910 | 910 | 823 | 849 | 91,100 |
2015/08/10 | 955 | 955 | 899 | 900 | 43,300 |
2015/08/07 | 957 | 963 | 950 | 957 | 24,600 |
2015/08/06 | 960 | 969 | 955 | 955 | 25,200 |
2015/08/05 | 999 | 1,000 | 955 | 957 | 31,300 |
2015/08/04 | 1,030 | 1,030 | 991 | 997 | 19,400 |
2015/08/03 | 1,028 | 1,030 | 1,018 | 1,029 | 14,200 |
2015/07/31 | 1,013 | 1,026 | 1,010 | 1,026 | 15,200 |
2015/07/30 | 1,019 | 1,022 | 1,009 | 1,020 | 10,000 |
2015/07/29 | 1,014 | 1,019 | 1,010 | 1,018 | 12,200 |
2015/07/28 | 1,013 | 1,019 | 1,005 | 1,013 | 11,400 |
2015/07/27 | 1,020 | 1,023 | 1,010 | 1,015 | 22,700 |
2015/07/24 | 1,014 | 1,030 | 1,009 | 1,017 | 21,700 |
2015/07/23 | 1,024 | 1,026 | 1,011 | 1,014 | 13,100 |
2015/07/22 | 1,031 | 1,046 | 1,025 | 1,025 | 9,100 |
2015/07/21 | 1,058 | 1,059 | 1,035 | 1,035 | 12,500 |
2015/07/17 | 1,059 | 1,060 | 1,036 | 1,055 | 19,800 |
2015/07/16 | 1,028 | 1,059 | 1,018 | 1,059 | 18,400 |
2015/07/15 | 1,024 | 1,028 | 1,007 | 1,028 | 19,600 |
2015/07/14 | 1,020 | 1,025 | 1,012 | 1,024 | 13,100 |
2015/07/13 | 1,020 | 1,037 | 1,003 | 1,014 | 29,000 |
2015/07/10 | 1,070 | 1,088 | 1,051 | 1,071 | 12,000 |
2015/07/09 | 1,093 | 1,095 | 1,020 | 1,060 | 24,900 |
2015/07/08 | 1,132 | 1,141 | 1,106 | 1,130 | 9,900 |
2015/07/07 | 1,137 | 1,141 | 1,118 | 1,126 | 8,400 |
2015/07/06 | 1,133 | 1,140 | 1,125 | 1,140 | 9,000 |
2015/07/03 | 1,139 | 1,149 | 1,133 | 1,142 | 4,800 |
2015/07/02 | 1,149 | 1,150 | 1,139 | 1,139 | 5,000 |
2015/07/01 | 1,090 | 1,144 | 1,090 | 1,142 | 12,700 |
2015/06/30 | 1,084 | 1,110 | 1,080 | 1,094 | 7,200 |
2015/06/29 | 1,120 | 1,139 | 1,100 | 1,100 | 17,900 |
2015/06/26 | 1,148 | 1,159 | 1,140 | 1,140 | 9,300 |
2015/06/25 | 1,150 | 1,160 | 1,147 | 1,147 | 6,800 |
2015/06/24 | 1,160 | 1,165 | 1,151 | 1,152 | 8,600 |
2015/06/23 | 1,166 | 1,167 | 1,157 | 1,159 | 7,700 |
2015/06/22 | 1,156 | 1,166 | 1,156 | 1,163 | 4,000 |
2015/06/19 | 1,149 | 1,170 | 1,149 | 1,156 | 5,500 |
2015/06/18 | 1,157 | 1,171 | 1,149 | 1,149 | 8,400 |
2015/06/17 | 1,136 | 1,168 | 1,136 | 1,167 | 14,300 |
2015/06/16 | 1,138 | 1,143 | 1,135 | 1,135 | 5,300 |
2015/06/15 | 1,143 | 1,148 | 1,137 | 1,138 | 6,200 |
2015/06/12 | 1,148 | 1,151 | 1,141 | 1,145 | 5,300 |
2015/06/11 | 1,151 | 1,153 | 1,142 | 1,152 | 4,900 |
2015/06/10 | 1,141 | 1,152 | 1,141 | 1,143 | 7,300 |
2015/06/09 | 1,151 | 1,153 | 1,145 | 1,145 | 11,300 |
2015/06/08 | 1,161 | 1,161 | 1,150 | 1,153 | 8,000 |
2015/06/05 | 1,157 | 1,161 | 1,151 | 1,151 | 8,700 |
2015/06/04 | 1,158 | 1,165 | 1,158 | 1,158 | 4,800 |
2015/06/03 | 1,160 | 1,167 | 1,159 | 1,159 | 6,300 |
2015/06/02 | 1,161 | 1,169 | 1,160 | 1,160 | 8,900 |
2015/06/01 | 1,173 | 1,173 | 1,160 | 1,163 | 5,500 |
2015/05/29 | 1,163 | 1,169 | 1,161 | 1,164 | 4,400 |
2015/05/28 | 1,163 | 1,172 | 1,163 | 1,163 | 5,300 |
2015/05/27 | 1,166 | 1,168 | 1,162 | 1,163 | 4,000 |
2015/05/26 | 1,170 | 1,170 | 1,164 | 1,169 | 7,500 |
2015/05/25 | 1,175 | 1,176 | 1,169 | 1,170 | 7,100 |
2015/05/22 | 1,169 | 1,177 | 1,169 | 1,169 | 6,000 |
2015/05/21 | 1,174 | 1,174 | 1,167 | 1,169 | 6,100 |
2015/05/20 | 1,161 | 1,170 | 1,160 | 1,165 | 6,500 |
2015/05/19 | 1,152 | 1,162 | 1,152 | 1,160 | 4,100 |
2015/05/18 | 1,176 | 1,176 | 1,150 | 1,150 | 19,200 |
2015/05/15 | 1,175 | 1,180 | 1,173 | 1,176 | 3,900 |
2015/05/14 | 1,178 | 1,179 | 1,170 | 1,175 | 4,900 |
2015/05/13 | 1,173 | 1,178 | 1,173 | 1,178 | 6,800 |
2015/05/12 | 1,172 | 1,182 | 1,172 | 1,173 | 4,000 |
2015/05/11 | 1,171 | 1,184 | 1,171 | 1,171 | 6,500 |
2015/05/08 | 1,166 | 1,179 | 1,166 | 1,179 | 8,800 |
2015/05/07 | 1,163 | 1,176 | 1,160 | 1,175 | 12,600 |
2015/05/01 | 1,166 | 1,174 | 1,165 | 1,174 | 11,300 |
2015/04/30 | 1,180 | 1,187 | 1,169 | 1,170 | 17,100 |
2015/04/28 | 1,191 | 1,191 | 1,174 | 1,177 | 18,600 |
2015/04/27 | 1,174 | 1,187 | 1,170 | 1,174 | 8,500 |
2015/04/24 | 1,181 | 1,195 | 1,167 | 1,167 | 30,800 |
2015/04/23 | 1,184 | 1,184 | 1,170 | 1,170 | 28,900 |
2015/04/22 | 1,185 | 1,193 | 1,180 | 1,183 | 27,300 |
2015/04/21 | 1,214 | 1,215 | 1,185 | 1,187 | 35,900 |
2015/04/20 | 1,221 | 1,229 | 1,215 | 1,215 | 19,000 |
2015/04/17 | 1,240 | 1,240 | 1,220 | 1,221 | 14,500 |
2015/04/16 | 1,245 | 1,245 | 1,225 | 1,237 | 16,900 |
2015/04/15 | 1,252 | 1,267 | 1,242 | 1,245 | 27,800 |
2015/04/14 | 1,263 | 1,283 | 1,250 | 1,260 | 43,100 |
2015/04/13 | 1,230 | 1,296 | 1,205 | 1,280 | 140,000 |
2015/04/10 | 1,410 | 1,470 | 1,396 | 1,455 | 30,500 |
2015/04/09 | 1,418 | 1,426 | 1,395 | 1,395 | 12,000 |
2015/04/08 | 1,388 | 1,418 | 1,384 | 1,418 | 15,400 |
2015/04/07 | 1,383 | 1,399 | 1,383 | 1,390 | 5,200 |
2015/04/06 | 1,365 | 1,399 | 1,350 | 1,388 | 8,500 |
2015/04/03 | 1,350 | 1,363 | 1,341 | 1,363 | 7,100 |
2015/04/02 | 1,332 | 1,351 | 1,331 | 1,340 | 7,000 |
2015/04/01 | 1,355 | 1,361 | 1,337 | 1,346 | 3,400 |
2015/03/31 | 1,365 | 1,365 | 1,339 | 1,345 | 5,200 |
2015/03/30 | 1,314 | 1,364 | 1,314 | 1,360 | 9,700 |
2015/03/27 | 1,370 | 1,398 | 1,312 | 1,312 | 18,600 |
2015/03/26 | 1,387 | 1,395 | 1,369 | 1,371 | 10,200 |
2015/03/25 | 1,410 | 1,418 | 1,397 | 1,398 | 9,100 |
2015/03/24 | 1,422 | 1,422 | 1,406 | 1,418 | 10,000 |
2015/03/23 | 1,425 | 1,429 | 1,403 | 1,429 | 16,300 |
2015/03/20 | 1,395 | 1,410 | 1,382 | 1,410 | 12,000 |
2015/03/19 | 1,381 | 1,395 | 1,380 | 1,392 | 7,300 |
2015/03/18 | 1,386 | 1,397 | 1,380 | 1,386 | 6,800 |
2015/03/17 | 1,420 | 1,420 | 1,391 | 1,400 | 7,300 |
2015/03/16 | 1,400 | 1,419 | 1,390 | 1,419 | 10,500 |
2015/03/13 | 1,391 | 1,414 | 1,364 | 1,405 | 13,900 |
2015/03/12 | 1,438 | 1,440 | 1,390 | 1,415 | 22,400 |
2015/03/11 | 1,353 | 1,422 | 1,347 | 1,420 | 60,900 |
2015/03/10 | 1,355 | 1,357 | 1,340 | 1,354 | 4,400 |
2015/03/09 | 1,333 | 1,355 | 1,330 | 1,355 | 9,400 |
2015/03/06 | 1,348 | 1,348 | 1,330 | 1,340 | 6,800 |
2015/03/05 | 1,321 | 1,336 | 1,321 | 1,328 | 4,700 |
2015/03/04 | 1,325 | 1,330 | 1,312 | 1,317 | 6,200 |
2015/03/03 | 1,367 | 1,367 | 1,325 | 1,341 | 6,700 |
2015/03/02 | 1,320 | 1,375 | 1,320 | 1,360 | 7,100 |
2015/02/27 | 1,356 | 1,356 | 1,335 | 1,335 | 6,500 |
2015/02/26 | 1,373 | 1,373 | 1,346 | 1,356 | 10,100 |
2015/02/25 | 1,350 | 1,378 | 1,350 | 1,376 | 20,700 |
2015/02/24 | 1,310 | 1,364 | 1,305 | 1,350 | 29,200 |
2015/02/23 | 1,294 | 1,309 | 1,294 | 1,297 | 10,900 |
2015/02/20 | 1,287 | 1,306 | 1,279 | 1,293 | 10,800 |
2015/02/19 | 1,271 | 1,284 | 1,271 | 1,275 | 5,700 |
2015/02/18 | 1,268 | 1,294 | 1,266 | 1,290 | 9,300 |
2015/02/17 | 1,290 | 1,307 | 1,265 | 1,270 | 8,600 |
2015/02/16 | 1,319 | 1,319 | 1,290 | 1,307 | 10,200 |
2015/02/13 | 1,293 | 1,314 | 1,288 | 1,314 | 10,700 |
2015/02/12 | 1,276 | 1,295 | 1,276 | 1,295 | 6,700 |
2015/02/10 | 1,274 | 1,287 | 1,257 | 1,276 | 3,800 |
2015/02/09 | 1,288 | 1,301 | 1,274 | 1,274 | 9,700 |
2015/02/06 | 1,324 | 1,324 | 1,260 | 1,262 | 19,200 |
2015/02/05 | 1,330 | 1,343 | 1,322 | 1,330 | 70,200 |
2015/02/04 | 1,295 | 1,320 | 1,295 | 1,317 | 26,400 |
2015/02/03 | 1,227 | 1,300 | 1,227 | 1,295 | 44,700 |
2015/02/02 | 1,220 | 1,226 | 1,205 | 1,220 | 5,100 |
2015/01/30 | 1,205 | 1,238 | 1,204 | 1,234 | 6,300 |
2015/01/29 | 1,208 | 1,210 | 1,204 | 1,204 | 2,700 |
2015/01/28 | 1,224 | 1,224 | 1,200 | 1,219 | 12,500 |
2015/01/27 | 1,230 | 1,232 | 1,210 | 1,226 | 8,000 |
2015/01/26 | 1,225 | 1,244 | 1,206 | 1,227 | 7,100 |
2015/01/23 | 1,196 | 1,246 | 1,196 | 1,239 | 13,100 |
2015/01/22 | 1,205 | 1,205 | 1,195 | 1,196 | 6,400 |
2015/01/21 | 1,214 | 1,214 | 1,200 | 1,207 | 5,700 |
2015/01/20 | 1,218 | 1,219 | 1,200 | 1,204 | 10,700 |
2015/01/19 | 1,215 | 1,229 | 1,200 | 1,202 | 8,700 |
2015/01/16 | 1,208 | 1,219 | 1,201 | 1,215 | 11,600 |
2015/01/15 | 1,290 | 1,290 | 1,215 | 1,239 | 19,700 |
2015/01/14 | 1,221 | 1,265 | 1,221 | 1,265 | 13,200 |
2015/01/13 | 1,230 | 1,239 | 1,213 | 1,224 | 12,200 |
2015/01/09 | 1,226 | 1,229 | 1,219 | 1,219 | 6,500 |
2015/01/08 | 1,206 | 1,219 | 1,205 | 1,219 | 9,100 |
2015/01/07 | 1,206 | 1,213 | 1,199 | 1,208 | 7,300 |
2015/01/06 | 1,220 | 1,239 | 1,207 | 1,207 | 6,400 |
2015/01/05 | 1,203 | 1,249 | 1,203 | 1,224 | 7,300 |