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
2017/12/29 1,813 1,830 1,803 1,816 12,000
2017/12/28 1,824 1,856 1,808 1,811 36,300
2017/12/27 1,710 1,817 1,710 1,801 44,700
2017/12/26 1,696 1,715 1,696 1,710 21,800
2017/12/25 1,726 1,736 1,701 1,702 30,300
2017/12/22 1,775 1,775 1,730 1,735 53,000
2017/12/21 1,772 1,790 1,767 1,771 25,300
2017/12/20 1,797 1,923 1,765 1,771 233,600
2017/12/19 1,753 1,792 1,742 1,782 23,400
2017/12/18 1,771 1,774 1,751 1,753 23,600
2017/12/15 1,762 1,782 1,762 1,771 10,700
2017/12/14 1,795 1,823 1,761 1,770 26,700
2017/12/13 1,829 1,830 1,756 1,779 71,400
2017/12/12 1,852 1,866 1,828 1,829 26,300
2017/12/11 1,851 1,880 1,851 1,853 31,900
2017/12/08 1,890 1,914 1,862 1,880 45,900
2017/12/07 1,935 1,935 1,870 1,897 66,900
2017/12/06 1,953 1,998 1,899 1,907 55,900
2017/12/05 2,003 2,009 1,943 1,979 27,300
2017/12/04 2,021 2,118 2,000 2,037 35,000
2017/12/01 1,945 2,031 1,930 1,996 92,700
2017/11/30 1,952 1,955 1,906 1,917 26,900
2017/11/29 2,040 2,057 1,929 1,957 66,000
2017/11/28 2,077 2,077 2,029 2,048 21,000
2017/11/27 2,068 2,088 2,053 2,077 18,200
2017/11/24 2,046 2,077 2,035 2,068 9,800
2017/11/22 2,066 2,088 2,025 2,037 24,400
2017/11/21 2,073 2,099 2,036 2,056 27,300
2017/11/20 2,058 2,100 2,058 2,082 12,000
2017/11/17 2,019 2,107 2,019 2,077 41,800
2017/11/16 1,990 2,022 1,982 2,009 21,300
2017/11/15 2,088 2,110 1,949 2,000 82,100
2017/11/14 2,195 2,195 2,112 2,112 21,400
2017/11/13 2,168 2,213 2,145 2,195 25,400
2017/11/10 2,100 2,185 2,097 2,177 42,900
2017/11/09 2,135 2,174 2,071 2,103 41,800
2017/11/08 2,134 2,144 2,101 2,136 26,100
2017/11/07 2,135 2,168 2,100 2,118 42,000
2017/11/06 2,188 2,206 2,138 2,157 37,600
2017/11/02 2,191 2,228 2,189 2,189 18,800
2017/11/01 2,222 2,222 2,184 2,191 20,400
2017/10/31 2,281 2,281 2,196 2,200 45,100
2017/10/30 2,190 2,300 2,190 2,300 57,500
2017/10/27 2,249 2,249 2,180 2,190 40,700
2017/10/26 2,252 2,253 2,189 2,233 69,500
2017/10/25 2,278 2,278 2,233 2,251 49,300
2017/10/24 2,291 2,310 2,260 2,270 41,700
2017/10/23 2,312 2,324 2,243 2,293 37,300
2017/10/20 2,300 2,360 2,282 2,309 100,700
2017/10/19 2,259 2,322 2,218 2,301 99,600
2017/10/18 2,150 2,335 2,123 2,309 253,100
2017/10/17 2,020 2,188 2,020 2,150 144,500
2017/10/16 1,818 2,018 1,818 2,000 130,800
2017/10/13 2,038 2,038 1,995 2,028 37,700
2017/10/12 2,015 2,060 2,001 2,022 21,900
2017/10/11 2,060 2,060 1,994 2,009 26,200
2017/10/10 2,085 2,117 2,059 2,060 27,600
2017/10/06 2,001 2,087 1,958 2,087 60,900
2017/10/05 2,036 2,084 2,010 2,011 53,000
2017/10/04 2,006 2,031 1,990 2,028 35,000
2017/10/03 1,999 2,035 1,971 2,000 54,500
2017/10/02 1,931 2,000 1,923 2,000 58,500
2017/09/29 1,919 1,921 1,902 1,915 9,800
2017/09/28 1,889 1,919 1,886 1,914 8,000
2017/09/27 1,869 1,898 1,869 1,890 10,900
2017/09/26 1,916 1,925 1,872 1,877 21,100
2017/09/25 1,857 1,917 1,857 1,910 16,300
2017/09/22 1,881 1,886 1,851 1,853 32,500
2017/09/21 1,901 1,907 1,865 1,890 28,800
2017/09/20 1,905 1,940 1,893 1,901 30,100
2017/09/19 1,884 1,917 1,880 1,904 20,800
2017/09/15 1,851 1,910 1,851 1,883 22,400
2017/09/14 1,868 1,873 1,835 1,850 16,300
2017/09/13 1,886 1,886 1,839 1,868 15,700
2017/09/12 1,850 1,874 1,832 1,865 19,700
2017/09/11 1,828 1,875 1,809 1,839 27,500
2017/09/08 1,797 1,879 1,797 1,815 24,900
2017/09/07 1,832 1,857 1,800 1,807 24,400
2017/09/06 1,770 1,896 1,758 1,838 34,300
2017/09/05 1,872 1,885 1,776 1,801 49,600
2017/09/04 1,920 1,922 1,871 1,882 40,500
2017/09/01 1,987 1,987 1,920 1,948 19,500
2017/08/31 1,940 1,987 1,940 1,987 24,500
2017/08/30 1,960 2,040 1,903 1,928 59,400
2017/08/29 1,973 1,987 1,907 1,920 37,600
2017/08/28 1,928 1,996 1,920 1,987 39,400
2017/08/25 1,907 1,919 1,877 1,901 10,700
2017/08/24 1,914 1,919 1,874 1,895 29,000
2017/08/23 1,844 1,914 1,838 1,914 29,600
2017/08/22 1,818 1,874 1,815 1,844 31,500
2017/08/21 1,854 1,854 1,800 1,814 31,500
2017/08/18 1,856 1,876 1,819 1,854 29,800
2017/08/17 1,806 1,889 1,806 1,870 36,300
2017/08/16 1,843 1,845 1,790 1,817 88,200
2017/08/15 1,931 1,945 1,846 1,848 88,400
2017/08/14 1,898 1,959 1,858 1,951 61,300
2017/08/10 1,925 1,935 1,896 1,907 41,500
2017/08/09 2,000 2,008 1,918 1,944 48,800
2017/08/08 1,925 1,970 1,905 1,970 37,500
2017/08/07 1,930 1,930 1,898 1,922 21,500
2017/08/04 1,926 1,943 1,898 1,930 26,600
2017/08/03 1,939 1,948 1,883 1,943 53,600
2017/08/02 1,933 1,968 1,933 1,938 29,100
2017/08/01 1,999 1,999 1,904 1,945 78,200
2017/07/31 1,986 2,024 1,952 1,978 64,300
2017/07/28 2,075 2,163 1,963 2,002 292,300
2017/07/27 1,989 2,138 1,989 2,132 124,500
2017/07/26 2,050 2,109 1,988 2,001 187,500
2017/07/25 1,932 1,967 1,932 1,962 38,900
2017/07/24 1,908 1,968 1,908 1,953 92,100
2017/07/21 1,884 1,898 1,857 1,890 31,500
2017/07/20 1,868 1,899 1,848 1,885 53,900
2017/07/19 1,859 1,918 1,825 1,897 150,100
2017/07/18 1,800 1,974 1,742 1,899 635,200
2017/07/14 1,657 1,682 1,639 1,678 68,800
2017/07/13 1,680 1,699 1,637 1,685 94,100
2017/07/12 1,762 1,791 1,668 1,675 119,700
2017/07/11 1,821 1,832 1,718 1,753 209,600
2017/07/10 1,745 1,855 1,723 1,834 208,000
2017/07/07 1,623 1,748 1,601 1,748 131,900
2017/07/06 1,604 1,622 1,588 1,618 22,800
2017/07/05 1,604 1,640 1,566 1,609 38,000
2017/07/04 1,611 1,630 1,555 1,583 51,700
2017/07/03 1,605 1,607 1,585 1,605 17,400
2017/06/30 1,579 1,605 1,569 1,605 21,900
2017/06/29 1,606 1,614 1,576 1,592 22,800
2017/06/28 1,612 1,615 1,569 1,579 49,600
2017/06/27 1,613 1,634 1,605 1,628 47,800
2017/06/26 1,570 1,615 1,550 1,602 35,900
2017/06/23 1,610 1,645 1,542 1,570 72,700
2017/06/22 1,554 1,594 1,551 1,594 21,900
2017/06/21 1,590 1,590 1,570 1,586 21,100
2017/06/20 1,578 1,594 1,563 1,574 17,000
2017/06/19 1,525 1,599 1,525 1,578 53,400
2017/06/16 1,515 1,538 1,515 1,525 15,500
2017/06/15 1,530 1,544 1,504 1,509 34,000
2017/06/14 1,560 1,564 1,527 1,529 33,400
2017/06/13 1,560 1,609 1,524 1,548 62,300
2017/06/12 1,581 1,620 1,535 1,559 38,300
2017/06/09 1,598 1,607 1,567 1,605 40,900
2017/06/08 1,583 1,600 1,557 1,567 54,300
2017/06/07 1,509 1,555 1,509 1,543 29,200
2017/06/06 1,560 1,560 1,503 1,509 46,200
2017/06/05 1,635 1,635 1,530 1,574 83,000
2017/06/02 1,546 1,718 1,520 1,600 387,900
2017/06/01 1,519 1,540 1,506 1,535 50,600
2017/05/31 1,498 1,535 1,498 1,500 23,700
2017/05/30 1,495 1,512 1,490 1,496 22,500
2017/05/29 1,500 1,515 1,494 1,496 26,200
2017/05/26 1,540 1,541 1,505 1,507 27,600
2017/05/25 1,523 1,578 1,507 1,545 54,900
2017/05/24 1,510 1,545 1,502 1,515 29,100
2017/05/23 1,497 1,517 1,497 1,509 14,700
2017/05/22 1,517 1,517 1,494 1,495 28,100
2017/05/19 1,506 1,526 1,490 1,505 31,900
2017/05/18 1,520 1,531 1,502 1,502 42,400
2017/05/17 1,505 1,590 1,505 1,560 62,500
2017/05/16 1,527 1,530 1,504 1,512 16,700
2017/05/15 1,521 1,543 1,506 1,513 28,900
2017/05/12 1,513 1,603 1,513 1,543 48,600
2017/05/11 1,578 1,582 1,515 1,520 39,200
2017/05/10 1,545 1,580 1,535 1,578 43,600
2017/05/09 1,585 1,585 1,541 1,545 31,500
2017/05/08 1,520 1,618 1,520 1,538 59,600
2017/05/02 1,500 1,533 1,491 1,524 28,100
2017/05/01 1,461 1,550 1,460 1,497 37,900
2017/04/28 1,507 1,514 1,455 1,456 35,700
2017/04/27 1,490 1,507 1,465 1,497 40,500
2017/04/26 1,468 1,535 1,468 1,500 26,800
2017/04/25 1,461 1,498 1,461 1,476 33,600
2017/04/24 1,538 1,538 1,457 1,483 57,700
2017/04/21 1,595 1,595 1,511 1,518 48,400
2017/04/20 1,550 1,618 1,546 1,596 86,500
2017/04/19 1,534 1,565 1,500 1,544 50,000
2017/04/18 1,484 1,508 1,455 1,508 67,100
2017/04/17 1,487 1,536 1,408 1,448 185,700
2017/04/14 1,592 1,625 1,576 1,583 37,300
2017/04/13 1,565 1,650 1,554 1,603 57,500
2017/04/12 1,618 1,620 1,581 1,583 65,100
2017/04/11 1,671 1,684 1,630 1,650 45,300
2017/04/10 1,714 1,714 1,670 1,702 47,900
2017/04/07 1,711 1,766 1,632 1,716 193,200
2017/04/06 1,716 1,725 1,600 1,648 109,800
2017/04/05 1,709 1,765 1,700 1,725 71,800
2017/04/04 1,781 1,793 1,651 1,709 213,600
2017/04/03 1,900 1,907 1,796 1,811 123,100
2017/03/31 1,908 1,934 1,893 1,902 42,000
2017/03/30 1,908 1,949 1,868 1,895 51,400
2017/03/29 1,912 1,935 1,890 1,925 77,900
2017/03/28 1,862 1,887 1,825 1,872 79,400
2017/03/27 1,883 1,900 1,860 1,866 65,300
2017/03/24 1,919 1,984 1,902 1,902 122,400
2017/03/23 1,914 1,955 1,860 1,938 524,900
2017/03/22 1,895 1,947 1,877 1,923 186,800
2017/03/21 2,015 2,030 1,917 1,952 375,200
2017/03/17 2,138 2,278 1,980 2,055 840,000
2017/03/16 2,100 2,177 2,100 2,138 88,600
2017/03/15 2,152 2,168 2,063 2,117 106,900
2017/03/14 2,129 2,190 2,082 2,167 96,200
2017/03/13 2,200 2,282 2,110 2,129 175,800
2017/03/10 2,214 2,230 2,080 2,180 204,300
2017/03/09 2,281 2,281 2,211 2,218 134,400
2017/03/08 2,226 2,334 2,184 2,290 334,000
2017/03/07 2,290 2,323 2,218 2,218 268,100
2017/03/06 2,180 2,313 2,180 2,299 650,900
2017/03/03 2,080 2,136 2,030 2,100 113,900
2017/03/02 2,050 2,184 2,020 2,090 240,600
2017/03/01 2,001 2,056 1,980 2,050 140,200
2017/02/28 2,059 2,070 1,987 2,030 120,100
2017/02/27 2,000 2,082 1,965 2,057 197,700
2017/02/24 1,915 1,979 1,892 1,979 69,100
2017/02/23 1,909 1,921 1,890 1,905 58,900
2017/02/22 1,912 1,936 1,890 1,900 73,200
2017/02/21 1,872 1,948 1,870 1,920 147,800
2017/02/20 1,830 1,897 1,830 1,842 69,100
2017/02/17 1,850 1,948 1,838 1,861 127,100
2017/02/16 1,909 1,909 1,810 1,860 183,700
2017/02/15 2,014 2,019 1,902 1,916 210,900
2017/02/14 2,026 2,052 2,006 2,010 118,600
2017/02/13 2,019 2,073 1,995 2,050 88,900
2017/02/10 2,063 2,108 2,005 2,036 153,300
2017/02/09 2,118 2,149 2,066 2,066 146,000
2017/02/08 2,083 2,124 2,038 2,112 158,000
2017/02/07 2,035 2,147 2,002 2,101 312,500
2017/02/06 2,017 2,046 1,952 2,021 218,600
2017/02/03 2,007 2,072 1,958 2,001 259,200
2017/02/02 2,119 2,128 2,005 2,028 219,300
2017/02/01 2,260 2,354 2,055 2,071 691,900
2017/01/31 2,284 2,375 2,265 2,310 424,100
2017/01/30 2,230 2,377 2,196 2,334 1,363,900
2017/01/27 1,994 2,170 1,972 2,146 793,800
2017/01/26 2,019 2,043 1,955 1,994 301,000
2017/01/25 1,967 2,032 1,943 2,030 347,800
2017/01/24 1,900 1,970 1,875 1,907 176,900
2017/01/23 1,928 1,986 1,840 1,910 341,000
2017/01/20 1,934 1,960 1,852 1,913 397,100
2017/01/19 2,098 2,184 1,936 1,973 1,120,600
2017/01/18 1,991 2,188 1,900 2,146 1,954,200
2017/01/17 1,903 2,060 1,870 1,978 1,001,800
2017/01/16 1,937 1,997 1,854 1,906 736,900
2017/01/13 1,628 1,704 1,621 1,657 109,900
2017/01/12 1,699 1,710 1,650 1,650 134,100
2017/01/11 1,720 1,741 1,691 1,720 66,400
2017/01/10 1,799 1,810 1,710 1,727 169,300
2017/01/06 1,758 1,839 1,739 1,782 377,500
2017/01/05 1,680 1,730 1,670 1,710 183,000
2017/01/04 1,728 1,790 1,691 1,695 402,500

このページの先頭へ