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
2016/12/30 1,680 1,748 1,642 1,730 533,700
2016/12/29 1,567 1,808 1,551 1,720 1,305,600
2016/12/28 1,500 1,595 1,500 1,551 421,800
2016/12/27 1,330 1,487 1,323 1,426 180,500
2016/12/26 1,300 1,339 1,299 1,339 22,100
2016/12/22 1,301 1,317 1,284 1,296 22,200
2016/12/21 1,300 1,320 1,279 1,320 34,100
2016/12/20 1,285 1,300 1,277 1,300 29,300
2016/12/19 1,280 1,288 1,279 1,282 10,800
2016/12/16 1,281 1,303 1,277 1,288 12,100
2016/12/15 1,296 1,302 1,278 1,298 29,500
2016/12/14 1,300 1,360 1,277 1,304 56,100
2016/12/13 1,326 1,360 1,320 1,325 27,400
2016/12/12 1,338 1,343 1,314 1,324 22,600
2016/12/09 1,330 1,370 1,323 1,344 42,400
2016/12/08 1,312 1,330 1,310 1,321 17,900
2016/12/07 1,340 1,349 1,322 1,330 15,900
2016/12/06 1,330 1,330 1,300 1,329 20,000
2016/12/05 1,265 1,340 1,259 1,331 38,800
2016/12/02 1,250 1,279 1,250 1,269 15,200
2016/12/01 1,305 1,324 1,263 1,263 40,800
2016/11/30 1,321 1,352 1,320 1,329 14,000
2016/11/29 1,299 1,377 1,290 1,330 77,400
2016/11/28 1,288 1,305 1,284 1,290 12,800
2016/11/25 1,300 1,308 1,261 1,300 49,500
2016/11/24 1,270 1,340 1,269 1,302 93,700
2016/11/22 1,228 1,267 1,220 1,245 39,800
2016/11/21 1,207 1,220 1,185 1,216 11,100
2016/11/18 1,178 1,212 1,160 1,207 17,300
2016/11/17 1,170 1,173 1,157 1,173 10,500
2016/11/16 1,158 1,169 1,143 1,168 6,600
2016/11/15 1,160 1,160 1,125 1,134 6,300
2016/11/14 1,102 1,159 1,102 1,156 12,100
2016/11/11 1,150 1,151 1,098 1,106 12,700
2016/11/10 1,111 1,154 1,101 1,146 25,500
2016/11/09 1,122 1,123 1,012 1,071 39,900
2016/11/08 1,130 1,150 1,108 1,108 13,000
2016/11/07 1,100 1,126 1,100 1,124 14,200
2016/11/04 1,144 1,152 1,101 1,106 37,100
2016/11/02 1,188 1,204 1,159 1,162 22,600
2016/11/01 1,197 1,230 1,197 1,215 11,200
2016/10/31 1,215 1,215 1,202 1,204 10,600
2016/10/28 1,244 1,244 1,200 1,204 21,200
2016/10/27 1,220 1,220 1,201 1,210 11,400
2016/10/26 1,264 1,264 1,221 1,225 24,800
2016/10/25 1,280 1,292 1,270 1,272 22,600
2016/10/24 1,260 1,299 1,260 1,272 20,900
2016/10/21 1,250 1,273 1,250 1,257 16,500
2016/10/20 1,263 1,279 1,253 1,253 28,000
2016/10/19 1,274 1,295 1,240 1,250 67,000
2016/10/18 1,237 1,277 1,236 1,260 67,100
2016/10/17 1,180 1,263 1,175 1,260 75,400
2016/10/14 1,198 1,231 1,185 1,206 35,000
2016/10/13 1,205 1,233 1,196 1,219 35,100
2016/10/12 1,244 1,244 1,195 1,198 44,500
2016/10/11 1,230 1,266 1,218 1,246 48,400
2016/10/07 1,194 1,235 1,178 1,229 38,900
2016/10/06 1,210 1,210 1,151 1,198 50,700
2016/10/05 1,156 1,190 1,156 1,190 35,600
2016/10/04 1,156 1,173 1,153 1,166 27,500
2016/10/03 1,201 1,201 1,151 1,166 58,500
2016/09/30 1,217 1,268 1,203 1,203 67,500
2016/09/29 1,236 1,274 1,236 1,245 65,800
2016/09/28 1,190 1,297 1,189 1,248 144,600
2016/09/27 1,223 1,223 1,148 1,201 127,000
2016/09/26 1,248 1,275 1,191 1,212 145,000
2016/09/23 1,206 1,300 1,206 1,225 201,300
2016/09/21 1,237 1,269 1,192 1,210 327,400
2016/09/20 1,326 1,345 1,213 1,237 706,500
2016/09/16 1,553 1,568 1,323 1,350 3,365,300
2016/09/15 1,238 1,568 1,217 1,568 1,865,700
2016/09/14 1,339 1,339 1,215 1,268 136,000
2016/09/13 1,277 1,370 1,269 1,360 214,100
2016/09/12 1,303 1,366 1,261 1,272 155,100
2016/09/09 1,244 1,317 1,230 1,317 69,700
2016/09/08 1,310 1,319 1,227 1,235 73,400
2016/09/07 1,265 1,304 1,241 1,289 88,500
2016/09/06 1,250 1,290 1,220 1,276 105,400
2016/09/05 1,239 1,339 1,213 1,280 363,500
2016/09/02 1,172 1,208 1,126 1,200 94,000
2016/09/01 1,104 1,190 1,096 1,187 104,800
2016/08/31 1,042 1,125 1,042 1,074 88,600
2016/08/30 1,049 1,051 1,015 1,033 13,700
2016/08/29 1,030 1,045 1,009 1,037 22,100
2016/08/26 1,011 1,049 1,002 1,016 25,200
2016/08/25 1,003 1,100 1,001 1,031 89,500
2016/08/24 1,003 1,003 991 998 5,700
2016/08/23 973 1,003 972 1,003 17,800
2016/08/22 966 974 955 973 10,700
2016/08/19 951 969 950 951 8,000
2016/08/18 954 960 950 952 7,500
2016/08/17 958 977 950 960 6,900
2016/08/16 982 982 960 963 9,400
2016/08/15 987 987 965 969 6,700
2016/08/12 962 990 962 990 7,300
2016/08/10 950 960 950 953 6,200
2016/08/09 955 970 929 947 16,200
2016/08/08 980 980 955 955 14,500
2016/08/05 988 991 978 980 8,000
2016/08/04 978 988 978 988 11,800
2016/08/03 997 1,000 977 981 24,300
2016/08/02 995 995 982 988 5,800
2016/08/01 1,000 1,000 983 995 7,400
2016/07/29 985 1,003 977 998 21,300
2016/07/28 982 992 977 985 11,300
2016/07/27 1,000 1,010 977 982 25,300
2016/07/26 1,043 1,043 993 999 44,500
2016/07/25 1,100 1,112 1,050 1,054 45,100
2016/07/22 1,100 1,100 1,040 1,061 87,000
2016/07/21 1,060 1,245 1,014 1,150 161,500
2016/07/20 1,000 1,057 981 1,057 44,900
2016/07/19 994 1,024 970 1,019 72,400
2016/07/15 1,065 1,120 1,040 1,045 82,000
2016/07/14 998 1,149 983 1,035 117,700
2016/07/13 1,026 1,037 990 1,006 27,400
2016/07/12 982 1,015 980 1,000 25,300
2016/07/11 945 980 945 980 9,100
2016/07/08 942 958 922 930 13,800
2016/07/07 995 1,006 954 954 24,900
2016/07/06 1,020 1,020 980 990 23,400
2016/07/05 1,016 1,059 1,015 1,027 31,600
2016/07/04 1,080 1,082 1,001 1,005 42,700
2016/07/01 998 1,017 993 996 21,700
2016/06/30 1,002 1,010 979 983 8,700
2016/06/29 1,001 1,007 971 973 16,600
2016/06/28 991 995 960 970 17,300
2016/06/27 953 990 921 982 30,700
2016/06/24 1,038 1,038 800 920 70,800
2016/06/23 999 1,016 976 1,010 17,800
2016/06/22 1,058 1,058 990 995 32,700
2016/06/21 1,050 1,067 1,040 1,050 29,600
2016/06/20 1,045 1,096 1,039 1,075 25,400
2016/06/17 1,052 1,075 1,020 1,029 31,400
2016/06/16 1,101 1,134 999 1,012 73,500
2016/06/15 1,108 1,165 1,100 1,119 35,500
2016/06/14 1,168 1,198 1,069 1,107 89,800
2016/06/13 1,202 1,216 1,170 1,175 62,600
2016/06/10 1,232 1,270 1,188 1,240 91,400
2016/06/09 1,305 1,320 1,211 1,233 121,100
2016/06/08 1,366 1,384 1,282 1,301 99,400
2016/06/07 1,365 1,466 1,330 1,383 306,200
2016/06/06 1,305 1,380 1,287 1,379 144,100
2016/06/03 1,275 1,345 1,265 1,345 226,500
2016/06/02 1,244 1,307 1,225 1,245 137,000
2016/06/01 1,235 1,312 1,221 1,272 139,500
2016/05/31 1,276 1,328 1,256 1,265 299,400
2016/05/30 1,081 1,279 1,080 1,241 315,400
2016/05/27 1,085 1,114 1,050 1,070 53,300
2016/05/26 1,090 1,172 1,036 1,117 127,900
2016/05/25 1,027 1,144 1,027 1,096 81,700
2016/05/24 1,047 1,146 1,010 1,026 198,100
2016/05/23 965 1,080 965 1,066 127,300
2016/05/20 934 950 934 947 6,400
2016/05/19 931 942 930 942 8,600
2016/05/18 953 956 910 925 30,100
2016/05/17 923 964 923 948 23,800
2016/05/16 988 989 931 931 58,200
2016/05/13 1,032 1,038 996 1,002 48,300
2016/05/12 986 1,022 961 987 57,000
2016/05/11 1,070 1,081 1,000 1,005 58,800
2016/05/10 1,029 1,092 1,029 1,075 118,100
2016/05/09 971 1,024 967 991 35,400
2016/05/06 947 956 932 956 11,300
2016/05/02 900 946 891 936 17,000
2016/04/28 955 964 920 931 19,800
2016/04/27 936 955 928 954 16,400
2016/04/26 958 964 928 936 24,700
2016/04/25 985 986 958 958 16,600
2016/04/22 960 985 945 980 20,000
2016/04/21 946 977 930 967 40,700
2016/04/20 990 996 943 945 56,400
2016/04/19 1,000 1,020 985 986 62,500
2016/04/18 985 1,025 982 997 42,600
2016/04/15 1,026 1,030 1,002 1,028 30,600
2016/04/14 1,020 1,036 991 1,020 45,800
2016/04/13 1,015 1,081 985 1,009 217,700
2016/04/12 920 1,044 917 1,044 189,100
2016/04/11 902 930 884 894 49,700
2016/04/08 882 910 878 879 33,900
2016/04/07 975 989 889 910 282,900
2016/04/06 846 992 846 992 247,300
2016/04/05 877 889 842 842 8,600
2016/04/04 895 896 882 883 3,200
2016/04/01 898 899 886 895 4,100
2016/03/31 895 895 890 895 1,900
2016/03/30 897 897 886 895 1,700
2016/03/29 899 899 891 896 2,200
2016/03/28 887 899 881 896 6,500
2016/03/25 897 900 887 887 4,600
2016/03/24 896 899 889 897 4,400
2016/03/23 891 898 890 894 2,700
2016/03/22 888 903 888 891 6,100
2016/03/18 896 900 883 888 8,700
2016/03/17 898 907 895 903 11,200
2016/03/16 895 915 895 895 22,200
2016/03/15 904 904 895 900 2,700
2016/03/14 902 904 892 902 9,900
2016/03/11 903 903 890 900 4,300
2016/03/10 901 903 893 903 8,400
2016/03/09 886 902 886 898 12,100
2016/03/08 899 901 889 896 5,600
2016/03/07 897 904 890 900 8,600
2016/03/04 889 896 887 896 9,400
2016/03/03 890 895 875 884 5,700
2016/03/02 888 894 882 889 14,400
2016/03/01 872 888 872 888 6,400
2016/02/29 880 891 876 876 8,100
2016/02/26 889 894 877 882 10,500
2016/02/25 884 940 880 882 61,900
2016/02/24 870 883 869 878 3,200
2016/02/23 868 882 868 868 5,400
2016/02/22 878 881 861 875 10,900
2016/02/19 875 879 859 878 10,100
2016/02/18 871 877 861 864 8,900
2016/02/17 856 875 855 870 13,100
2016/02/16 839 856 832 850 9,100
2016/02/15 830 850 826 831 15,600
2016/02/12 815 835 763 802 23,200
2016/02/10 875 888 837 860 28,000
2016/02/09 887 894 865 875 28,300
2016/02/08 888 909 885 905 40,800
2016/02/05 875 918 872 910 120,200
2016/02/04 781 918 778 888 149,900
2016/02/03 773 782 767 782 12,000
2016/02/02 744 778 740 773 24,300
2016/02/01 742 762 735 735 10,900
2016/01/29 744 744 720 742 28,000
2016/01/28 720 750 718 736 19,400
2016/01/27 708 734 707 724 24,900
2016/01/26 690 710 684 704 18,300
2016/01/25 678 707 658 707 27,100
2016/01/22 650 679 636 668 55,200
2016/01/21 706 711 630 630 29,100
2016/01/20 768 768 706 730 15,600
2016/01/19 760 766 755 762 5,400
2016/01/18 783 783 755 755 11,000
2016/01/15 790 814 759 800 18,400
2016/01/14 798 806 783 790 6,900
2016/01/13 808 809 800 808 3,300
2016/01/12 811 816 791 795 10,400
2016/01/08 820 823 812 820 5,800
2016/01/07 826 840 821 821 5,300
2016/01/06 834 839 826 827 8,200
2016/01/05 810 836 810 834 5,500
2016/01/04 819 829 819 825 6,400

このページの先頭へ