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
2019/12/30 1,677 1,680 1,635 1,664 14,000
2019/12/27 1,659 1,681 1,650 1,668 15,500
2019/12/26 1,616 1,647 1,610 1,647 32,400
2019/12/25 1,592 1,616 1,592 1,616 10,300
2019/12/24 1,600 1,602 1,583 1,590 11,400
2019/12/23 1,582 1,620 1,571 1,598 32,600
2019/12/20 1,580 1,580 1,549 1,577 7,600
2019/12/19 1,545 1,636 1,537 1,577 32,000
2019/12/18 1,554 1,566 1,544 1,552 10,400
2019/12/17 1,549 1,553 1,540 1,544 3,000
2019/12/16 1,545 1,554 1,531 1,540 4,400
2019/12/13 1,579 1,579 1,542 1,555 9,200
2019/12/12 1,552 1,586 1,550 1,556 13,200
2019/12/11 1,561 1,564 1,550 1,550 4,400
2019/12/10 1,562 1,573 1,562 1,562 1,500
2019/12/09 1,582 1,591 1,560 1,560 2,800
2019/12/06 1,580 1,589 1,566 1,580 5,500
2019/12/05 1,596 1,596 1,575 1,580 6,500
2019/12/04 1,580 1,587 1,570 1,587 6,600
2019/12/03 1,559 1,584 1,559 1,580 4,500
2019/12/02 1,540 1,561 1,538 1,560 5,700
2019/11/29 1,548 1,550 1,540 1,540 2,700
2019/11/28 1,539 1,560 1,528 1,543 4,700
2019/11/27 1,555 1,555 1,536 1,543 3,000
2019/11/26 1,547 1,552 1,529 1,551 2,300
2019/11/25 1,532 1,550 1,526 1,550 5,800
2019/11/22 1,521 1,544 1,517 1,519 5,700
2019/11/21 1,533 1,540 1,521 1,521 7,100
2019/11/20 1,556 1,556 1,535 1,535 3,700
2019/11/19 1,551 1,560 1,530 1,550 7,900
2019/11/18 1,572 1,573 1,556 1,560 4,000
2019/11/15 1,531 1,562 1,522 1,562 5,000
2019/11/14 1,521 1,535 1,511 1,531 3,400
2019/11/13 1,505 1,514 1,501 1,510 4,200
2019/11/12 1,513 1,520 1,509 1,510 3,300
2019/11/11 1,518 1,522 1,506 1,506 4,700
2019/11/08 1,547 1,557 1,514 1,516 10,700
2019/11/07 1,514 1,548 1,514 1,547 3,600
2019/11/06 1,562 1,562 1,526 1,527 8,000
2019/11/05 1,584 1,584 1,560 1,562 2,800
2019/11/01 1,581 1,581 1,563 1,568 3,400
2019/10/31 1,620 1,620 1,575 1,600 9,300
2019/10/30 1,622 1,639 1,602 1,608 7,300
2019/10/29 1,709 1,709 1,657 1,657 3,400
2019/10/28 1,658 1,699 1,658 1,698 14,700
2019/10/25 1,659 1,659 1,635 1,641 3,100
2019/10/24 1,630 1,659 1,622 1,659 6,800
2019/10/23 1,639 1,664 1,620 1,630 9,700
2019/10/21 1,625 1,679 1,610 1,679 5,300
2019/10/18 1,610 1,630 1,605 1,627 9,600
2019/10/17 1,623 1,668 1,623 1,642 7,200
2019/10/16 1,720 1,720 1,613 1,613 18,900
2019/10/15 1,743 1,743 1,653 1,715 88,900
2019/10/11 1,516 1,533 1,485 1,503 6,100
2019/10/10 1,539 1,539 1,513 1,513 800
2019/10/09 1,529 1,529 1,508 1,525 1,200
2019/10/08 1,535 1,535 1,510 1,518 3,100
2019/10/07 1,542 1,550 1,541 1,541 400
2019/10/04 1,539 1,557 1,526 1,557 700
2019/10/03 1,541 1,556 1,526 1,526 1,200
2019/10/02 1,541 1,579 1,541 1,541 2,200
2019/10/01 1,550 1,564 1,540 1,564 1,000
2019/09/30 1,534 1,553 1,531 1,536 1,800
2019/09/27 1,561 1,579 1,559 1,574 800
2019/09/26 1,588 1,588 1,570 1,573 500
2019/09/25 1,590 1,590 1,563 1,583 900
2019/09/24 1,553 1,599 1,551 1,599 2,900
2019/09/20 1,535 1,553 1,525 1,551 3,100
2019/09/19 1,541 1,567 1,535 1,535 2,300
2019/09/18 1,558 1,558 1,555 1,558 300
2019/09/17 1,543 1,562 1,543 1,561 1,100
2019/09/13 1,522 1,572 1,522 1,541 1,500
2019/09/12 1,548 1,548 1,514 1,542 1,200
2019/09/11 1,505 1,525 1,505 1,521 1,200
2019/09/10 1,482 1,502 1,482 1,502 800
2019/09/09 1,500 1,500 1,475 1,480 2,400
2019/09/06 1,498 1,508 1,498 1,501 1,300
2019/09/05 1,500 1,516 1,499 1,503 2,700
2019/09/04 1,498 1,517 1,498 1,501 1,800
2019/09/03 1,526 1,529 1,501 1,510 2,300
2019/09/02 1,502 1,513 1,502 1,508 1,300
2019/08/30 1,499 1,510 1,499 1,502 700
2019/08/28 1,502 1,510 1,500 1,510 1,900
2019/08/27 1,521 1,540 1,502 1,502 4,100
2019/08/26 1,526 1,529 1,511 1,516 900
2019/08/23 1,520 1,544 1,515 1,526 1,400
2019/08/22 1,516 1,533 1,516 1,533 400
2019/08/21 1,530 1,530 1,530 1,530 100
2019/08/20 1,505 1,548 1,505 1,548 500
2019/08/19 1,506 1,516 1,502 1,504 900
2019/08/16 1,504 1,513 1,503 1,504 1,300
2019/08/15 1,510 1,529 1,505 1,509 3,400
2019/08/14 1,525 1,539 1,516 1,516 2,600
2019/08/13 1,532 1,532 1,524 1,524 1,900
2019/08/09 1,533 1,533 1,513 1,529 2,200
2019/08/08 1,540 1,556 1,527 1,529 3,400
2019/08/07 1,530 1,560 1,526 1,537 2,600
2019/08/06 1,519 1,533 1,518 1,533 3,000
2019/08/05 1,593 1,593 1,537 1,542 5,700
2019/08/02 1,608 1,619 1,589 1,619 4,600
2019/08/01 1,608 1,618 1,603 1,615 1,100
2019/07/31 1,590 1,609 1,590 1,609 2,400
2019/07/30 1,592 1,610 1,583 1,600 1,600
2019/07/29 1,610 1,620 1,600 1,602 3,800
2019/07/26 1,590 1,640 1,574 1,610 14,200
2019/07/25 1,581 1,590 1,576 1,584 900
2019/07/24 1,571 1,597 1,567 1,567 3,100
2019/07/23 1,585 1,585 1,576 1,577 3,800
2019/07/22 1,600 1,600 1,593 1,600 2,700
2019/07/19 1,652 1,667 1,590 1,601 4,700
2019/07/18 1,621 1,652 1,588 1,652 5,700
2019/07/17 1,674 1,674 1,624 1,637 5,200
2019/07/16 1,729 1,729 1,625 1,657 12,400
2019/07/12 1,583 1,722 1,583 1,664 13,100
2019/07/11 1,582 1,621 1,582 1,590 3,500
2019/07/10 1,586 1,604 1,586 1,600 2,000
2019/07/09 1,613 1,626 1,612 1,626 500
2019/07/08 1,635 1,635 1,611 1,623 600
2019/07/05 1,636 1,637 1,620 1,636 700
2019/07/04 1,630 1,634 1,621 1,634 1,600
2019/07/03 1,627 1,630 1,614 1,621 800
2019/07/02 1,622 1,627 1,612 1,618 3,600
2019/07/01 1,607 1,624 1,600 1,623 2,800
2019/06/28 1,580 1,595 1,567 1,567 2,100
2019/06/27 1,557 1,605 1,557 1,586 1,300
2019/06/26 1,541 1,610 1,534 1,585 3,900
2019/06/25 1,589 1,600 1,547 1,553 7,300
2019/06/24 1,658 1,668 1,628 1,629 1,900
2019/06/21 1,666 1,681 1,658 1,658 1,700
2019/06/20 1,667 1,685 1,667 1,671 2,700
2019/06/19 1,682 1,689 1,666 1,668 3,500
2019/06/18 1,718 1,718 1,674 1,682 3,300
2019/06/17 1,670 1,718 1,669 1,718 3,300
2019/06/14 1,682 1,700 1,675 1,680 5,300
2019/06/13 1,686 1,725 1,668 1,681 12,000
2019/06/12 1,695 1,761 1,665 1,754 19,100
2019/06/11 1,635 1,695 1,632 1,682 3,600
2019/06/10 1,652 1,668 1,640 1,640 4,600
2019/06/07 1,661 1,690 1,661 1,669 3,600
2019/06/06 1,699 1,699 1,642 1,661 6,200
2019/06/05 1,709 1,720 1,680 1,699 21,700
2019/06/04 1,627 1,656 1,627 1,656 8,200
2019/06/03 1,626 1,650 1,609 1,630 9,100
2019/05/31 1,637 1,682 1,636 1,661 6,700
2019/05/30 1,659 1,686 1,652 1,676 6,200
2019/05/29 1,622 1,689 1,600 1,689 12,800
2019/05/28 1,601 1,667 1,601 1,667 22,800
2019/05/27 1,721 1,722 1,585 1,586 22,200
2019/05/24 1,663 1,725 1,660 1,723 21,600
2019/05/23 1,659 1,697 1,654 1,680 16,200
2019/05/22 1,689 1,730 1,664 1,676 21,500
2019/05/21 1,654 1,680 1,638 1,680 20,500
2019/05/20 1,607 1,661 1,594 1,657 24,100
2019/05/17 1,628 1,689 1,617 1,617 24,700
2019/05/16 1,557 1,632 1,557 1,606 21,900
2019/05/15 1,532 1,597 1,522 1,566 24,700
2019/05/14 1,431 1,601 1,431 1,597 43,400
2019/05/13 1,423 1,470 1,406 1,459 5,100
2019/05/10 1,405 1,440 1,405 1,412 4,500
2019/05/09 1,439 1,453 1,405 1,406 3,600
2019/05/08 1,460 1,470 1,441 1,446 4,700
2019/05/07 1,466 1,495 1,466 1,478 4,000
2019/04/26 1,466 1,469 1,450 1,467 2,300
2019/04/25 1,437 1,455 1,437 1,453 4,600
2019/04/24 1,458 1,458 1,434 1,445 5,700
2019/04/23 1,435 1,464 1,432 1,455 6,500
2019/04/22 1,439 1,447 1,425 1,440 4,700
2019/04/19 1,425 1,449 1,425 1,437 2,000
2019/04/18 1,408 1,440 1,408 1,425 5,700
2019/04/17 1,438 1,460 1,436 1,436 6,600
2019/04/16 1,476 1,477 1,436 1,436 7,000
2019/04/15 1,396 1,472 1,389 1,455 12,200
2019/04/12 1,535 1,535 1,467 1,479 11,100
2019/04/11 1,471 1,519 1,471 1,519 6,700
2019/04/10 1,450 1,490 1,448 1,486 3,300
2019/04/09 1,446 1,472 1,446 1,456 3,400
2019/04/08 1,451 1,473 1,450 1,450 2,400
2019/04/05 1,463 1,473 1,451 1,459 4,300
2019/04/04 1,470 1,479 1,463 1,466 5,500
2019/04/03 1,476 1,481 1,460 1,475 3,200
2019/04/02 1,490 1,491 1,465 1,468 2,800
2019/04/01 1,476 1,520 1,476 1,492 6,000
2019/03/29 1,441 1,513 1,441 1,473 5,500
2019/03/28 1,465 1,488 1,416 1,451 5,300
2019/03/27 1,469 1,506 1,469 1,483 4,700
2019/03/26 1,455 1,516 1,455 1,469 8,700
2019/03/25 1,456 1,464 1,430 1,445 7,200
2019/03/22 1,437 1,475 1,437 1,474 3,000
2019/03/20 1,455 1,469 1,432 1,446 4,700
2019/03/19 1,490 1,490 1,470 1,470 1,900
2019/03/18 1,495 1,496 1,466 1,494 4,000
2019/03/15 1,502 1,507 1,465 1,465 5,400
2019/03/14 1,489 1,506 1,466 1,476 6,500
2019/03/13 1,484 1,530 1,450 1,508 14,800
2019/03/12 1,599 1,599 1,462 1,484 57,400
2019/03/11 1,403 1,430 1,397 1,399 5,300
2019/03/08 1,401 1,425 1,398 1,403 6,500
2019/03/07 1,435 1,444 1,418 1,421 3,300
2019/03/06 1,429 1,486 1,429 1,450 6,600
2019/03/05 1,450 1,452 1,426 1,437 3,200
2019/03/04 1,430 1,473 1,429 1,451 8,300
2019/03/01 1,409 1,415 1,407 1,409 1,400
2019/02/28 1,414 1,420 1,396 1,408 4,700
2019/02/27 1,381 1,405 1,380 1,403 4,100
2019/02/26 1,433 1,433 1,375 1,381 11,800
2019/02/25 1,407 1,451 1,407 1,443 9,700
2019/02/22 1,397 1,412 1,391 1,407 3,200
2019/02/21 1,360 1,415 1,341 1,414 18,600
2019/02/20 1,363 1,370 1,335 1,360 12,900
2019/02/19 1,367 1,382 1,333 1,343 30,300
2019/02/18 1,430 1,430 1,352 1,371 15,800
2019/02/15 1,418 1,420 1,355 1,400 39,500
2019/02/14 1,416 1,686 1,416 1,444 157,600
2019/02/13 1,410 1,444 1,404 1,438 5,400
2019/02/12 1,404 1,470 1,399 1,427 14,400
2019/02/08 1,421 1,428 1,377 1,390 25,300
2019/02/07 1,576 1,580 1,450 1,450 30,200
2019/02/06 1,639 1,639 1,579 1,581 7,600
2019/02/05 1,668 1,680 1,639 1,639 4,900
2019/02/04 1,630 1,718 1,630 1,681 29,500
2019/02/01 1,541 1,595 1,535 1,595 6,600
2019/01/31 1,484 1,542 1,484 1,541 7,800
2019/01/30 1,482 1,514 1,450 1,484 4,700
2019/01/29 1,425 1,528 1,425 1,522 11,700
2019/01/28 1,447 1,456 1,426 1,426 3,500
2019/01/25 1,400 1,441 1,400 1,430 3,900
2019/01/24 1,400 1,408 1,381 1,400 7,300
2019/01/23 1,424 1,424 1,386 1,392 13,100
2019/01/22 1,460 1,479 1,433 1,434 13,200
2019/01/21 1,500 1,518 1,463 1,463 9,300
2019/01/18 1,486 1,533 1,486 1,494 7,400
2019/01/17 1,460 1,497 1,460 1,486 3,900
2019/01/16 1,460 1,495 1,459 1,460 8,400
2019/01/15 1,475 1,498 1,468 1,470 11,000
2019/01/11 1,495 1,563 1,495 1,533 10,400
2019/01/10 1,581 1,581 1,511 1,511 11,200
2019/01/09 1,621 1,630 1,575 1,582 7,100
2019/01/08 1,569 1,638 1,569 1,621 8,100
2019/01/07 1,560 1,597 1,542 1,549 11,500
2019/01/04 1,498 1,532 1,485 1,528 9,300

このページの先頭へ