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 |
---|---|---|---|---|---|
2018/12/28 | 1,515 | 1,567 | 1,510 | 1,547 | 11,200 |
2018/12/27 | 1,553 | 1,618 | 1,532 | 1,555 | 20,300 |
2018/12/26 | 1,532 | 1,538 | 1,443 | 1,485 | 23,000 |
2018/12/25 | 1,552 | 1,565 | 1,460 | 1,460 | 48,200 |
2018/12/21 | 1,628 | 1,658 | 1,528 | 1,624 | 41,900 |
2018/12/20 | 1,771 | 1,780 | 1,649 | 1,664 | 34,900 |
2018/12/19 | 1,779 | 1,844 | 1,779 | 1,800 | 15,500 |
2018/12/18 | 1,790 | 1,831 | 1,775 | 1,810 | 17,600 |
2018/12/17 | 1,822 | 1,876 | 1,806 | 1,834 | 17,400 |
2018/12/14 | 1,810 | 1,865 | 1,720 | 1,850 | 42,000 |
2018/12/13 | 1,818 | 1,846 | 1,785 | 1,843 | 25,100 |
2018/12/12 | 1,771 | 1,830 | 1,757 | 1,825 | 16,600 |
2018/12/11 | 1,839 | 1,849 | 1,774 | 1,790 | 32,100 |
2018/12/10 | 1,898 | 1,988 | 1,800 | 1,800 | 43,300 |
2018/12/07 | 1,932 | 1,969 | 1,911 | 1,936 | 18,600 |
2018/12/06 | 2,028 | 2,035 | 1,919 | 1,921 | 23,800 |
2018/12/05 | 1,943 | 2,045 | 1,908 | 2,026 | 41,100 |
2018/12/04 | 2,080 | 2,095 | 1,975 | 1,975 | 42,200 |
2018/12/03 | 2,052 | 2,099 | 2,024 | 2,086 | 27,000 |
2018/11/30 | 1,966 | 2,016 | 1,965 | 2,009 | 25,400 |
2018/11/29 | 1,923 | 1,988 | 1,923 | 1,983 | 29,500 |
2018/11/28 | 1,948 | 1,978 | 1,939 | 1,959 | 36,700 |
2018/11/27 | 1,914 | 1,933 | 1,846 | 1,930 | 17,700 |
2018/11/26 | 1,836 | 1,975 | 1,826 | 1,914 | 51,400 |
2018/11/22 | 1,794 | 1,828 | 1,794 | 1,827 | 11,400 |
2018/11/21 | 1,759 | 1,823 | 1,755 | 1,801 | 23,600 |
2018/11/20 | 1,790 | 1,821 | 1,770 | 1,799 | 32,500 |
2018/11/19 | 1,767 | 1,819 | 1,767 | 1,797 | 10,500 |
2018/11/16 | 1,824 | 1,832 | 1,776 | 1,805 | 22,100 |
2018/11/15 | 1,791 | 1,849 | 1,791 | 1,839 | 27,300 |
2018/11/14 | 1,806 | 1,839 | 1,791 | 1,828 | 22,800 |
2018/11/13 | 1,779 | 1,825 | 1,739 | 1,813 | 10,400 |
2018/11/12 | 1,810 | 1,830 | 1,793 | 1,819 | 18,100 |
2018/11/09 | 1,765 | 1,821 | 1,765 | 1,809 | 12,400 |
2018/11/08 | 1,769 | 1,830 | 1,769 | 1,805 | 16,400 |
2018/11/07 | 1,788 | 1,799 | 1,752 | 1,766 | 17,000 |
2018/11/06 | 1,823 | 1,823 | 1,777 | 1,777 | 9,100 |
2018/11/05 | 1,761 | 1,832 | 1,760 | 1,788 | 15,200 |
2018/11/02 | 1,760 | 1,818 | 1,751 | 1,789 | 27,300 |
2018/11/01 | 1,735 | 1,850 | 1,728 | 1,788 | 88,300 |
2018/10/31 | 1,665 | 1,754 | 1,656 | 1,735 | 33,600 |
2018/10/30 | 1,555 | 1,705 | 1,555 | 1,705 | 40,800 |
2018/10/29 | 1,543 | 1,632 | 1,540 | 1,595 | 24,000 |
2018/10/26 | 1,630 | 1,677 | 1,553 | 1,583 | 23,800 |
2018/10/25 | 1,670 | 1,685 | 1,574 | 1,625 | 47,200 |
2018/10/24 | 1,750 | 1,776 | 1,716 | 1,750 | 11,700 |
2018/10/23 | 1,747 | 1,752 | 1,701 | 1,727 | 22,200 |
2018/10/22 | 1,725 | 1,732 | 1,675 | 1,723 | 14,900 |
2018/10/19 | 1,726 | 1,737 | 1,666 | 1,725 | 27,700 |
2018/10/18 | 1,761 | 1,815 | 1,749 | 1,750 | 27,200 |
2018/10/17 | 1,795 | 1,835 | 1,760 | 1,801 | 49,500 |
2018/10/16 | 1,606 | 1,779 | 1,606 | 1,768 | 57,600 |
2018/10/15 | 1,605 | 1,665 | 1,562 | 1,605 | 30,200 |
2018/10/12 | 1,482 | 1,574 | 1,482 | 1,565 | 25,300 |
2018/10/11 | 1,506 | 1,558 | 1,482 | 1,505 | 35,100 |
2018/10/10 | 1,604 | 1,621 | 1,562 | 1,572 | 20,000 |
2018/10/09 | 1,564 | 1,630 | 1,556 | 1,604 | 16,700 |
2018/10/05 | 1,612 | 1,629 | 1,570 | 1,580 | 24,500 |
2018/10/04 | 1,660 | 1,708 | 1,625 | 1,625 | 19,000 |
2018/10/03 | 1,667 | 1,670 | 1,637 | 1,670 | 11,800 |
2018/10/02 | 1,638 | 1,670 | 1,611 | 1,670 | 19,500 |
2018/10/01 | 1,570 | 1,660 | 1,566 | 1,652 | 30,700 |
2018/09/28 | 1,580 | 1,594 | 1,562 | 1,576 | 20,700 |
2018/09/27 | 1,585 | 1,597 | 1,568 | 1,575 | 29,000 |
2018/09/26 | 1,588 | 1,627 | 1,577 | 1,584 | 26,300 |
2018/09/25 | 1,600 | 1,600 | 1,560 | 1,588 | 13,900 |
2018/09/21 | 1,589 | 1,610 | 1,562 | 1,583 | 20,500 |
2018/09/20 | 1,565 | 1,611 | 1,565 | 1,576 | 15,700 |
2018/09/19 | 1,567 | 1,585 | 1,545 | 1,565 | 32,600 |
2018/09/18 | 1,577 | 1,598 | 1,570 | 1,570 | 14,500 |
2018/09/14 | 1,570 | 1,615 | 1,552 | 1,598 | 27,200 |
2018/09/13 | 1,623 | 1,630 | 1,578 | 1,583 | 19,600 |
2018/09/12 | 1,650 | 1,652 | 1,597 | 1,611 | 22,400 |
2018/09/11 | 1,682 | 1,709 | 1,642 | 1,645 | 19,100 |
2018/09/10 | 1,658 | 1,705 | 1,656 | 1,693 | 11,100 |
2018/09/07 | 1,670 | 1,721 | 1,640 | 1,676 | 29,300 |
2018/09/06 | 1,712 | 1,747 | 1,685 | 1,701 | 29,800 |
2018/09/05 | 1,732 | 1,773 | 1,718 | 1,741 | 28,500 |
2018/09/04 | 1,747 | 1,807 | 1,747 | 1,788 | 28,100 |
2018/09/03 | 1,832 | 1,844 | 1,741 | 1,787 | 40,700 |
2018/08/31 | 1,825 | 1,858 | 1,825 | 1,832 | 21,200 |
2018/08/30 | 1,820 | 1,884 | 1,806 | 1,851 | 34,600 |
2018/08/29 | 1,750 | 1,866 | 1,740 | 1,815 | 51,700 |
2018/08/28 | 1,730 | 1,758 | 1,691 | 1,724 | 20,500 |
2018/08/27 | 1,751 | 1,780 | 1,726 | 1,733 | 54,000 |
2018/08/24 | 1,715 | 1,804 | 1,665 | 1,745 | 81,400 |
2018/08/23 | 1,583 | 1,647 | 1,583 | 1,603 | 22,800 |
2018/08/22 | 1,534 | 1,633 | 1,534 | 1,596 | 30,700 |
2018/08/21 | 1,591 | 1,631 | 1,547 | 1,548 | 27,900 |
2018/08/20 | 1,680 | 1,682 | 1,590 | 1,590 | 23,500 |
2018/08/17 | 1,700 | 1,723 | 1,679 | 1,682 | 17,900 |
2018/08/16 | 1,685 | 1,706 | 1,620 | 1,697 | 33,100 |
2018/08/15 | 1,718 | 1,729 | 1,700 | 1,700 | 15,700 |
2018/08/14 | 1,695 | 1,784 | 1,681 | 1,739 | 33,500 |
2018/08/13 | 1,793 | 1,801 | 1,688 | 1,691 | 58,500 |
2018/08/10 | 1,812 | 1,847 | 1,777 | 1,814 | 31,500 |
2018/08/09 | 1,824 | 1,853 | 1,814 | 1,821 | 17,500 |
2018/08/08 | 1,745 | 1,843 | 1,734 | 1,840 | 30,200 |
2018/08/07 | 1,710 | 1,784 | 1,705 | 1,784 | 35,700 |
2018/08/06 | 1,750 | 1,774 | 1,711 | 1,714 | 46,000 |
2018/08/03 | 1,840 | 1,865 | 1,755 | 1,762 | 56,200 |
2018/08/02 | 1,875 | 1,878 | 1,834 | 1,834 | 27,900 |
2018/08/01 | 1,876 | 1,910 | 1,820 | 1,820 | 64,200 |
2018/07/31 | 1,824 | 1,929 | 1,772 | 1,876 | 101,600 |
2018/07/30 | 1,794 | 1,830 | 1,748 | 1,810 | 105,000 |
2018/07/27 | 1,736 | 1,794 | 1,714 | 1,714 | 43,500 |
2018/07/26 | 1,773 | 1,773 | 1,714 | 1,730 | 41,900 |
2018/07/25 | 1,823 | 1,823 | 1,724 | 1,733 | 67,700 |
2018/07/24 | 1,805 | 1,890 | 1,741 | 1,743 | 118,000 |
2018/07/23 | 1,743 | 2,070 | 1,742 | 1,785 | 399,300 |
2018/07/20 | 1,653 | 1,708 | 1,620 | 1,670 | 158,300 |
2018/07/19 | 1,654 | 1,721 | 1,570 | 1,592 | 315,600 |
2018/07/18 | 1,440 | 1,627 | 1,392 | 1,602 | 1,546,700 |
2018/07/17 | 1,590 | 1,590 | 1,590 | 1,590 | 16,900 |
2018/07/13 | 2,180 | 2,180 | 2,061 | 2,090 | 158,700 |
2018/07/12 | 2,130 | 2,150 | 2,092 | 2,140 | 75,300 |
2018/07/11 | 2,040 | 2,107 | 2,004 | 2,101 | 76,700 |
2018/07/10 | 2,078 | 2,169 | 2,067 | 2,077 | 70,100 |
2018/07/09 | 2,062 | 2,138 | 2,047 | 2,059 | 158,200 |
2018/07/06 | 1,951 | 2,081 | 1,943 | 2,062 | 121,700 |
2018/07/05 | 2,022 | 2,058 | 1,931 | 1,943 | 182,000 |
2018/07/04 | 2,120 | 2,121 | 2,041 | 2,072 | 74,900 |
2018/07/03 | 2,200 | 2,268 | 2,091 | 2,128 | 84,300 |
2018/07/02 | 2,205 | 2,279 | 2,180 | 2,200 | 81,600 |
2018/06/29 | 2,191 | 2,227 | 2,132 | 2,220 | 58,800 |
2018/06/28 | 2,200 | 2,216 | 2,117 | 2,152 | 108,000 |
2018/06/27 | 2,321 | 2,343 | 2,232 | 2,236 | 84,200 |
2018/06/26 | 2,303 | 2,336 | 2,200 | 2,330 | 141,100 |
2018/06/25 | 2,422 | 2,484 | 2,326 | 2,341 | 109,800 |
2018/06/22 | 2,525 | 2,526 | 2,406 | 2,418 | 101,800 |
2018/06/21 | 2,542 | 2,600 | 2,520 | 2,552 | 50,500 |
2018/06/20 | 2,497 | 2,587 | 2,402 | 2,552 | 155,400 |
2018/06/19 | 2,501 | 2,620 | 2,456 | 2,468 | 131,000 |
2018/06/18 | 2,594 | 2,598 | 2,504 | 2,530 | 136,400 |
2018/06/15 | 2,701 | 2,797 | 2,555 | 2,600 | 428,300 |
2018/06/14 | 2,875 | 2,929 | 2,814 | 2,814 | 223,100 |
2018/06/13 | 2,830 | 2,929 | 2,811 | 2,908 | 317,800 |
2018/06/12 | 2,837 | 2,837 | 2,720 | 2,803 | 153,800 |
2018/06/11 | 2,886 | 2,949 | 2,801 | 2,810 | 211,300 |
2018/06/08 | 2,840 | 2,898 | 2,785 | 2,842 | 297,700 |
2018/06/07 | 2,722 | 2,860 | 2,721 | 2,860 | 496,100 |
2018/06/06 | 2,621 | 2,742 | 2,614 | 2,711 | 206,400 |
2018/06/05 | 2,679 | 2,689 | 2,578 | 2,601 | 172,800 |
2018/06/04 | 2,720 | 2,748 | 2,657 | 2,690 | 176,300 |
2018/06/01 | 2,546 | 2,699 | 2,480 | 2,687 | 244,500 |
2018/05/31 | 2,400 | 2,517 | 2,386 | 2,513 | 121,600 |
2018/05/30 | 2,419 | 2,455 | 2,364 | 2,380 | 129,300 |
2018/05/29 | 2,561 | 2,669 | 2,431 | 2,490 | 174,300 |
2018/05/28 | 2,628 | 2,644 | 2,562 | 2,565 | 75,900 |
2018/05/25 | 2,676 | 2,712 | 2,618 | 2,620 | 137,600 |
2018/05/24 | 2,751 | 2,778 | 2,721 | 2,725 | 76,100 |
2018/05/23 | 2,765 | 2,779 | 2,690 | 2,779 | 179,700 |
2018/05/22 | 2,762 | 2,810 | 2,668 | 2,810 | 287,900 |
2018/05/21 | 2,690 | 2,818 | 2,630 | 2,812 | 437,800 |
2018/05/18 | 2,401 | 2,599 | 2,396 | 2,599 | 257,700 |
2018/05/17 | 2,401 | 2,482 | 2,401 | 2,418 | 60,300 |
2018/05/16 | 2,520 | 2,535 | 2,409 | 2,421 | 118,800 |
2018/05/15 | 2,580 | 2,626 | 2,521 | 2,535 | 145,800 |
2018/05/14 | 2,441 | 2,619 | 2,421 | 2,619 | 203,200 |
2018/05/11 | 2,415 | 2,468 | 2,404 | 2,448 | 57,200 |
2018/05/10 | 2,375 | 2,468 | 2,371 | 2,437 | 76,100 |
2018/05/09 | 2,436 | 2,489 | 2,362 | 2,390 | 192,800 |
2018/05/08 | 2,580 | 2,638 | 2,420 | 2,444 | 590,600 |
2018/05/07 | 2,393 | 2,434 | 2,343 | 2,398 | 114,600 |
2018/05/02 | 2,311 | 2,391 | 2,274 | 2,391 | 111,100 |
2018/05/01 | 2,350 | 2,368 | 2,281 | 2,308 | 136,500 |
2018/04/27 | 2,343 | 2,404 | 2,307 | 2,400 | 236,700 |
2018/04/26 | 2,437 | 2,442 | 2,323 | 2,343 | 202,500 |
2018/04/25 | 2,451 | 2,465 | 2,380 | 2,465 | 221,300 |
2018/04/24 | 2,523 | 2,545 | 2,466 | 2,484 | 92,800 |
2018/04/23 | 2,569 | 2,589 | 2,505 | 2,543 | 58,700 |
2018/04/20 | 2,477 | 2,549 | 2,455 | 2,539 | 103,100 |
2018/04/19 | 2,666 | 2,675 | 2,465 | 2,483 | 374,000 |
2018/04/18 | 2,701 | 2,736 | 2,664 | 2,681 | 122,000 |
2018/04/17 | 2,774 | 2,831 | 2,592 | 2,710 | 362,800 |
2018/04/16 | 2,999 | 3,035 | 2,637 | 2,700 | 1,189,700 |
2018/04/13 | 2,630 | 2,636 | 2,538 | 2,603 | 113,900 |
2018/04/12 | 2,573 | 2,680 | 2,545 | 2,630 | 94,500 |
2018/04/11 | 2,711 | 2,745 | 2,589 | 2,589 | 150,900 |
2018/04/10 | 2,726 | 2,739 | 2,676 | 2,703 | 76,800 |
2018/04/09 | 2,682 | 2,809 | 2,668 | 2,741 | 128,400 |
2018/04/06 | 2,740 | 2,749 | 2,665 | 2,725 | 100,400 |
2018/04/05 | 2,681 | 2,800 | 2,680 | 2,735 | 108,400 |
2018/04/04 | 2,783 | 2,783 | 2,664 | 2,710 | 164,500 |
2018/04/03 | 2,818 | 2,845 | 2,710 | 2,783 | 196,000 |
2018/04/02 | 2,886 | 2,893 | 2,827 | 2,852 | 86,600 |
2018/03/30 | 2,910 | 2,970 | 2,873 | 2,900 | 140,100 |
2018/03/29 | 2,860 | 2,943 | 2,815 | 2,900 | 163,000 |
2018/03/28 | 2,880 | 2,947 | 2,806 | 2,811 | 350,300 |
2018/03/27 | 3,080 | 3,115 | 2,897 | 2,917 | 303,000 |
2018/03/26 | 2,960 | 3,055 | 2,876 | 3,045 | 183,100 |
2018/03/23 | 2,915 | 3,030 | 2,895 | 3,000 | 215,100 |
2018/03/22 | 2,926 | 3,095 | 2,925 | 3,095 | 166,100 |
2018/03/20 | 2,960 | 3,025 | 2,875 | 2,964 | 385,200 |
2018/03/19 | 3,240 | 3,270 | 2,940 | 2,940 | 592,800 |
2018/03/16 | 3,390 | 3,395 | 3,220 | 3,325 | 261,900 |
2018/03/15 | 3,330 | 3,520 | 3,325 | 3,390 | 500,100 |
2018/03/14 | 3,205 | 3,370 | 3,170 | 3,345 | 366,600 |
2018/03/13 | 3,210 | 3,325 | 3,165 | 3,220 | 339,900 |
2018/03/12 | 3,440 | 3,445 | 3,115 | 3,195 | 592,600 |
2018/03/09 | 3,385 | 3,480 | 3,275 | 3,420 | 878,100 |
2018/03/08 | 3,610 | 3,640 | 3,230 | 3,340 | 1,404,700 |
2018/03/07 | 3,535 | 3,710 | 3,455 | 3,540 | 899,400 |
2018/03/06 | 3,835 | 3,880 | 3,450 | 3,590 | 1,480,200 |
2018/03/05 | 4,245 | 4,435 | 3,610 | 3,695 | 3,186,900 |
2018/03/02 | 4,135 | 4,350 | 4,055 | 4,130 | 2,150,800 |
2018/03/01 | 4,075 | 4,210 | 3,945 | 4,210 | 2,683,900 |
2018/02/28 | 3,620 | 4,260 | 3,615 | 4,135 | 4,018,800 |
2018/02/27 | 3,525 | 3,720 | 3,400 | 3,655 | 1,116,400 |
2018/02/26 | 3,650 | 3,845 | 3,555 | 3,570 | 1,794,100 |
2018/02/23 | 3,460 | 3,570 | 3,360 | 3,525 | 980,300 |
2018/02/22 | 3,130 | 3,495 | 3,070 | 3,460 | 1,502,700 |
2018/02/21 | 3,200 | 3,305 | 3,090 | 3,190 | 695,900 |
2018/02/20 | 3,480 | 3,625 | 3,170 | 3,180 | 1,271,200 |
2018/02/19 | 3,500 | 3,575 | 3,370 | 3,460 | 1,003,800 |
2018/02/16 | 3,345 | 3,550 | 3,225 | 3,520 | 1,993,800 |
2018/02/15 | 3,100 | 3,445 | 2,997 | 3,400 | 1,762,300 |
2018/02/14 | 3,035 | 3,100 | 2,769 | 2,945 | 913,300 |
2018/02/13 | 3,310 | 3,390 | 2,965 | 2,990 | 1,238,900 |
2018/02/09 | 2,875 | 3,235 | 2,841 | 3,210 | 2,242,700 |
2018/02/08 | 3,250 | 3,490 | 3,040 | 3,115 | 4,419,100 |
2018/02/07 | 3,995 | 4,175 | 3,015 | 3,015 | 2,724,000 |
2018/02/06 | 3,705 | 3,890 | 3,355 | 3,715 | 2,573,700 |
2018/02/05 | 4,055 | 4,055 | 3,915 | 4,055 | 643,600 |
2018/02/02 | 3,355 | 3,355 | 3,355 | 3,355 | 22,200 |
2018/02/01 | 2,855 | 2,855 | 2,855 | 2,855 | 34,100 |
2018/01/31 | 2,345 | 2,440 | 2,296 | 2,355 | 56,300 |
2018/01/30 | 2,402 | 2,445 | 2,340 | 2,368 | 59,800 |
2018/01/29 | 2,493 | 2,493 | 2,411 | 2,411 | 25,200 |
2018/01/26 | 2,487 | 2,500 | 2,454 | 2,467 | 40,500 |
2018/01/25 | 2,518 | 2,586 | 2,501 | 2,508 | 64,700 |
2018/01/24 | 2,500 | 2,684 | 2,483 | 2,571 | 199,500 |
2018/01/23 | 2,456 | 2,536 | 2,405 | 2,510 | 112,600 |
2018/01/22 | 2,481 | 2,538 | 2,434 | 2,468 | 120,800 |
2018/01/19 | 2,548 | 2,627 | 2,509 | 2,531 | 125,200 |
2018/01/18 | 2,577 | 2,740 | 2,481 | 2,498 | 341,800 |
2018/01/17 | 2,497 | 2,550 | 2,442 | 2,505 | 185,100 |
2018/01/16 | 2,320 | 2,570 | 2,263 | 2,567 | 533,200 |
2018/01/15 | 2,311 | 2,311 | 2,285 | 2,311 | 172,400 |
2018/01/12 | 1,935 | 1,968 | 1,898 | 1,911 | 45,400 |
2018/01/11 | 1,942 | 1,968 | 1,914 | 1,959 | 22,200 |
2018/01/10 | 1,931 | 1,970 | 1,907 | 1,970 | 33,400 |
2018/01/09 | 1,869 | 1,948 | 1,857 | 1,940 | 60,100 |
2018/01/05 | 1,845 | 1,870 | 1,830 | 1,845 | 14,900 |
2018/01/04 | 1,848 | 1,848 | 1,818 | 1,837 | 12,200 |