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 |