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
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

このページの先頭へ