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
2020/12/30 1,353 1,387 1,353 1,385 5,500
2020/12/29 1,339 1,387 1,323 1,353 5,900
2020/12/28 1,317 1,325 1,301 1,309 7,300
2020/12/25 1,320 1,320 1,310 1,317 2,300
2020/12/24 1,321 1,333 1,308 1,320 7,400
2020/12/23 1,332 1,335 1,320 1,320 3,900
2020/12/22 1,368 1,368 1,330 1,330 5,600
2020/12/21 1,374 1,399 1,370 1,382 5,500
2020/12/18 1,343 1,379 1,343 1,372 3,700
2020/12/17 1,350 1,350 1,333 1,343 2,500
2020/12/16 1,346 1,353 1,333 1,350 7,600
2020/12/15 1,373 1,373 1,347 1,353 4,700
2020/12/14 1,405 1,405 1,355 1,355 12,100
2020/12/11 1,411 1,411 1,381 1,405 8,500
2020/12/10 1,445 1,470 1,413 1,416 11,500
2020/12/09 1,407 1,483 1,407 1,470 11,000
2020/12/08 1,375 1,420 1,375 1,413 10,000
2020/12/07 1,390 1,400 1,381 1,381 8,500
2020/12/04 1,387 1,418 1,370 1,379 25,600
2020/12/03 1,326 1,387 1,326 1,387 20,900
2020/12/02 1,337 1,350 1,310 1,321 8,300
2020/12/01 1,355 1,355 1,337 1,340 5,300
2020/11/30 1,370 1,383 1,350 1,362 5,700
2020/11/27 1,305 1,400 1,305 1,365 22,800
2020/11/26 1,313 1,321 1,305 1,305 3,100
2020/11/25 1,349 1,349 1,305 1,313 8,600
2020/11/24 1,360 1,360 1,330 1,330 7,800
2020/11/20 1,309 1,361 1,307 1,361 7,000
2020/11/19 1,300 1,316 1,297 1,302 4,600
2020/11/18 1,301 1,303 1,293 1,297 2,600
2020/11/17 1,319 1,319 1,294 1,294 4,300
2020/11/16 1,318 1,320 1,297 1,299 1,600
2020/11/13 1,307 1,307 1,295 1,299 1,900
2020/11/12 1,305 1,311 1,292 1,295 3,100
2020/11/11 1,299 1,319 1,292 1,305 3,500
2020/11/10 1,309 1,325 1,289 1,298 6,300
2020/11/09 1,284 1,306 1,284 1,303 2,600
2020/11/06 1,282 1,301 1,282 1,294 1,700
2020/11/05 1,288 1,294 1,283 1,291 1,100
2020/11/04 1,279 1,306 1,279 1,291 1,700
2020/11/02 1,303 1,303 1,278 1,278 2,600
2020/10/30 1,316 1,318 1,290 1,296 4,800
2020/10/29 1,320 1,335 1,303 1,316 2,700
2020/10/28 1,324 1,329 1,322 1,322 900
2020/10/27 1,337 1,349 1,302 1,331 4,300
2020/10/26 1,319 1,398 1,312 1,351 12,000
2020/10/23 1,307 1,313 1,289 1,311 7,700
2020/10/22 1,308 1,308 1,302 1,307 700
2020/10/21 1,300 1,312 1,300 1,308 3,200
2020/10/20 1,312 1,321 1,312 1,314 1,600
2020/10/19 1,322 1,327 1,303 1,312 5,100
2020/10/16 1,312 1,313 1,303 1,310 2,000
2020/10/15 1,328 1,328 1,311 1,312 2,600
2020/10/14 1,329 1,330 1,319 1,319 3,200
2020/10/13 1,330 1,350 1,318 1,318 7,000
2020/10/12 1,382 1,382 1,318 1,330 25,200
2020/10/09 1,352 1,428 1,350 1,423 22,600
2020/10/08 1,320 1,349 1,319 1,341 7,800
2020/10/07 1,330 1,330 1,313 1,320 4,400
2020/10/06 1,335 1,367 1,314 1,320 12,100
2020/10/05 1,295 1,344 1,287 1,344 11,400
2020/10/02 1,314 1,320 1,290 1,294 10,500
2020/09/30 1,322 1,328 1,303 1,303 7,700
2020/09/29 1,348 1,348 1,316 1,322 6,500
2020/09/28 1,372 1,379 1,328 1,336 8,200
2020/09/25 1,330 1,363 1,330 1,338 7,600
2020/09/24 1,361 1,364 1,334 1,360 8,200
2020/09/23 1,390 1,390 1,365 1,365 7,200
2020/09/18 1,369 1,378 1,360 1,365 6,300
2020/09/17 1,385 1,392 1,360 1,360 6,200
2020/09/16 1,376 1,398 1,376 1,385 2,900
2020/09/15 1,393 1,393 1,374 1,376 2,100
2020/09/14 1,388 1,401 1,371 1,378 5,000
2020/09/11 1,402 1,406 1,384 1,387 1,800
2020/09/10 1,389 1,403 1,382 1,383 3,200
2020/09/09 1,391 1,403 1,383 1,389 3,800
2020/09/08 1,382 1,406 1,382 1,396 2,400
2020/09/07 1,400 1,409 1,361 1,382 8,200
2020/09/04 1,391 1,406 1,381 1,389 5,600
2020/09/03 1,421 1,421 1,396 1,398 3,800
2020/09/02 1,437 1,437 1,408 1,410 4,200
2020/09/01 1,418 1,433 1,405 1,433 4,200
2020/08/31 1,391 1,431 1,391 1,414 2,900
2020/08/28 1,448 1,450 1,381 1,386 10,400
2020/08/27 1,435 1,450 1,426 1,448 12,100
2020/08/26 1,443 1,443 1,427 1,434 3,900
2020/08/25 1,450 1,450 1,433 1,443 4,700
2020/08/24 1,451 1,451 1,430 1,448 5,600
2020/08/21 1,457 1,457 1,434 1,451 4,300
2020/08/20 1,455 1,455 1,427 1,445 2,000
2020/08/19 1,447 1,455 1,418 1,454 6,300
2020/08/18 1,412 1,455 1,412 1,455 5,100
2020/08/17 1,450 1,451 1,421 1,421 6,300
2020/08/14 1,455 1,455 1,435 1,449 1,300
2020/08/13 1,480 1,480 1,439 1,455 5,100
2020/08/12 1,413 1,464 1,400 1,460 8,000
2020/08/11 1,404 1,413 1,373 1,413 5,100
2020/08/07 1,365 1,387 1,355 1,380 8,100
2020/08/06 1,437 1,437 1,376 1,376 8,300
2020/08/05 1,362 1,417 1,347 1,417 12,300
2020/08/04 1,290 1,362 1,290 1,348 8,000
2020/08/03 1,260 1,312 1,260 1,280 6,800
2020/07/31 1,284 1,300 1,251 1,256 10,100
2020/07/30 1,357 1,358 1,284 1,284 12,400
2020/07/29 1,412 1,424 1,345 1,357 10,100
2020/07/28 1,408 1,420 1,382 1,394 4,900
2020/07/27 1,425 1,425 1,398 1,407 2,400
2020/07/22 1,362 1,432 1,362 1,423 11,300
2020/07/21 1,405 1,418 1,384 1,384 9,000
2020/07/20 1,420 1,442 1,394 1,402 7,700
2020/07/17 1,492 1,492 1,416 1,416 19,200
2020/07/16 1,484 1,524 1,470 1,482 16,800
2020/07/15 1,487 1,505 1,450 1,483 20,200
2020/07/14 1,480 1,487 1,435 1,453 25,400
2020/07/13 1,408 1,499 1,344 1,499 129,400
2020/07/10 1,608 1,622 1,537 1,618 64,600
2020/07/09 1,648 1,649 1,598 1,622 23,900
2020/07/08 1,588 1,660 1,573 1,635 28,200
2020/07/07 1,580 1,621 1,551 1,608 14,000
2020/07/06 1,553 1,553 1,500 1,542 13,600
2020/07/03 1,547 1,595 1,541 1,549 12,800
2020/07/02 1,653 1,653 1,542 1,555 31,500
2020/07/01 1,686 1,705 1,621 1,628 12,100
2020/06/30 1,690 1,709 1,630 1,704 13,100
2020/06/29 1,675 1,675 1,628 1,645 10,600
2020/06/26 1,721 1,738 1,636 1,693 26,300
2020/06/25 1,794 1,806 1,720 1,724 32,400
2020/06/24 1,819 1,849 1,785 1,813 20,200
2020/06/23 1,800 1,817 1,750 1,817 33,400
2020/06/22 1,885 1,927 1,768 1,777 57,300
2020/06/19 1,762 1,875 1,762 1,875 47,500
2020/06/18 1,750 1,762 1,685 1,762 20,100
2020/06/17 1,750 1,759 1,715 1,746 19,200
2020/06/16 1,712 1,753 1,690 1,738 30,000
2020/06/15 1,760 1,767 1,646 1,655 25,200
2020/06/12 1,650 1,742 1,620 1,739 29,900
2020/06/11 1,690 1,762 1,689 1,740 57,400
2020/06/10 1,670 1,693 1,650 1,693 25,600
2020/06/09 1,593 1,679 1,593 1,661 41,000
2020/06/08 1,600 1,600 1,582 1,588 26,400
2020/06/05 1,572 1,590 1,570 1,590 13,100
2020/06/04 1,610 1,620 1,570 1,571 57,600
2020/06/03 1,605 1,629 1,598 1,611 23,700
2020/06/02 1,610 1,625 1,576 1,605 19,300
2020/06/01 1,710 1,716 1,603 1,603 73,700
2020/05/29 1,600 1,611 1,583 1,590 7,800
2020/05/28 1,566 1,599 1,556 1,599 11,300
2020/05/27 1,571 1,608 1,541 1,574 13,400
2020/05/26 1,594 1,594 1,559 1,574 11,000
2020/05/25 1,567 1,585 1,552 1,570 5,200
2020/05/22 1,586 1,586 1,553 1,567 8,000
2020/05/21 1,605 1,605 1,553 1,581 9,900
2020/05/20 1,586 1,619 1,559 1,604 12,600
2020/05/19 1,599 1,599 1,574 1,582 3,900
2020/05/18 1,600 1,607 1,561 1,584 6,000
2020/05/15 1,611 1,611 1,548 1,600 10,700
2020/05/14 1,710 1,710 1,595 1,595 15,000
2020/05/13 1,658 1,710 1,658 1,710 14,600
2020/05/12 1,683 1,700 1,666 1,690 9,900
2020/05/11 1,616 1,681 1,616 1,681 7,900
2020/05/08 1,602 1,642 1,597 1,635 11,000
2020/05/07 1,590 1,640 1,562 1,640 18,200
2020/05/01 1,584 1,595 1,540 1,595 9,300
2020/04/30 1,629 1,632 1,560 1,567 15,400
2020/04/28 1,590 1,631 1,585 1,616 14,300
2020/04/27 1,559 1,594 1,559 1,590 10,000
2020/04/24 1,600 1,600 1,540 1,559 11,300
2020/04/23 1,540 1,617 1,540 1,587 19,300
2020/04/22 1,520 1,526 1,457 1,526 14,300
2020/04/21 1,600 1,600 1,500 1,514 24,400
2020/04/20 1,551 1,614 1,547 1,608 15,500
2020/04/17 1,560 1,581 1,535 1,551 13,600
2020/04/16 1,522 1,565 1,513 1,526 13,000
2020/04/15 1,530 1,577 1,505 1,560 16,800
2020/04/14 1,530 1,540 1,507 1,530 17,300
2020/04/13 1,560 1,583 1,502 1,525 56,400
2020/04/10 1,615 1,678 1,580 1,678 51,900
2020/04/09 1,570 1,600 1,541 1,568 22,400
2020/04/08 1,499 1,548 1,441 1,530 16,800
2020/04/07 1,400 1,478 1,400 1,470 26,100
2020/04/06 1,319 1,398 1,312 1,378 16,600
2020/04/03 1,421 1,421 1,285 1,331 17,300
2020/04/02 1,387 1,440 1,370 1,391 23,500
2020/04/01 1,340 1,385 1,311 1,351 20,300
2020/03/31 1,340 1,364 1,319 1,353 14,100
2020/03/30 1,301 1,369 1,301 1,317 13,100
2020/03/27 1,356 1,379 1,320 1,355 12,300
2020/03/26 1,369 1,372 1,302 1,325 18,100
2020/03/25 1,389 1,418 1,335 1,393 24,100
2020/03/24 1,263 1,359 1,263 1,348 19,200
2020/03/23 1,150 1,203 1,136 1,203 22,400
2020/03/19 1,251 1,288 1,136 1,180 36,700
2020/03/18 1,332 1,372 1,263 1,270 23,400
2020/03/17 1,234 1,318 1,210 1,302 36,400
2020/03/16 1,288 1,377 1,234 1,264 28,900
2020/03/13 1,257 1,313 1,215 1,252 48,600
2020/03/12 1,471 1,493 1,384 1,406 53,500
2020/03/11 1,574 1,576 1,437 1,456 31,500
2020/03/10 1,447 1,554 1,367 1,546 57,500
2020/03/09 1,550 1,600 1,471 1,500 40,000
2020/03/06 1,685 1,688 1,595 1,608 33,000
2020/03/05 1,765 1,765 1,686 1,689 26,900
2020/03/04 1,683 1,750 1,645 1,719 22,700
2020/03/03 1,815 1,815 1,654 1,683 49,500
2020/03/02 1,736 1,799 1,632 1,735 29,600
2020/02/28 1,751 1,795 1,614 1,659 91,000
2020/02/27 2,035 2,040 1,815 1,816 58,100
2020/02/26 2,026 2,097 2,015 2,035 66,600
2020/02/25 2,006 2,093 1,981 2,045 28,800
2020/02/21 2,039 2,131 2,032 2,125 26,200
2020/02/20 2,086 2,140 2,030 2,071 45,000
2020/02/19 2,127 2,155 2,080 2,097 24,300
2020/02/18 1,990 2,131 1,955 2,131 65,400
2020/02/17 1,975 2,012 1,959 1,987 26,200
2020/02/14 2,011 2,037 1,960 2,025 33,600
2020/02/13 2,085 2,089 1,991 2,024 35,400
2020/02/12 2,167 2,168 2,062 2,106 23,000
2020/02/10 2,200 2,281 2,130 2,130 61,600
2020/02/07 2,055 2,158 2,053 2,158 36,800
2020/02/06 2,115 2,125 2,052 2,078 28,100
2020/02/05 2,047 2,140 2,000 2,140 50,100
2020/02/04 1,948 2,045 1,941 2,045 39,300
2020/02/03 1,861 1,948 1,861 1,948 18,600
2020/01/31 1,889 1,960 1,889 1,916 27,600
2020/01/30 1,939 1,945 1,821 1,887 65,700
2020/01/29 1,936 1,966 1,902 1,939 34,700
2020/01/28 1,884 1,940 1,872 1,931 23,300
2020/01/27 1,947 1,961 1,850 1,879 53,600
2020/01/24 1,940 1,994 1,909 1,967 23,400
2020/01/23 1,978 1,978 1,919 1,953 27,800
2020/01/22 1,917 1,961 1,886 1,961 37,800
2020/01/21 2,000 2,025 1,913 1,937 65,900
2020/01/20 2,008 2,027 1,951 1,979 93,100
2020/01/17 1,926 2,070 1,905 2,005 212,100
2020/01/16 1,702 1,843 1,700 1,806 74,500
2020/01/15 1,769 1,818 1,690 1,690 109,700
2020/01/14 1,702 1,703 1,670 1,689 53,400
2020/01/10 1,673 1,702 1,673 1,697 17,700
2020/01/09 1,660 1,680 1,649 1,680 11,600
2020/01/08 1,660 1,669 1,629 1,633 28,700
2020/01/07 1,669 1,669 1,653 1,667 4,100
2020/01/06 1,650 1,666 1,635 1,660 14,200

このページの先頭へ