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
2021/12/30 1,654 1,676 1,654 1,675 1,500
2021/12/29 1,654 1,673 1,654 1,670 1,300
2021/12/28 1,694 1,694 1,650 1,664 42,700
2021/12/27 1,685 1,685 1,656 1,676 5,600
2021/12/24 1,677 1,702 1,661 1,686 4,000
2021/12/23 1,649 1,685 1,645 1,685 3,200
2021/12/22 1,648 1,664 1,633 1,654 2,000
2021/12/21 1,625 1,672 1,614 1,653 14,800
2021/12/20 1,664 1,686 1,635 1,665 20,200
2021/12/17 1,661 1,673 1,650 1,670 3,200
2021/12/16 1,690 1,690 1,680 1,680 5,800
2021/12/15 1,700 1,700 1,665 1,684 4,900
2021/12/14 1,701 1,710 1,697 1,710 3,200
2021/12/13 1,706 1,719 1,683 1,719 10,000
2021/12/10 1,704 1,707 1,701 1,701 600
2021/12/09 1,702 1,719 1,701 1,715 2,700
2021/12/08 1,715 1,716 1,691 1,710 2,800
2021/12/07 1,720 1,732 1,650 1,700 11,700
2021/12/06 1,732 1,732 1,700 1,700 1,800
2021/12/03 1,731 1,750 1,700 1,732 7,900
2021/12/02 1,700 1,715 1,693 1,712 3,000
2021/12/01 1,683 1,700 1,683 1,700 1,600
2021/11/30 1,682 1,720 1,682 1,683 6,400
2021/11/29 1,705 1,729 1,680 1,680 8,700
2021/11/26 1,749 1,762 1,740 1,747 4,200
2021/11/25 1,736 1,776 1,736 1,759 1,400
2021/11/24 1,760 1,760 1,734 1,738 3,100
2021/11/22 1,763 1,788 1,760 1,762 4,600
2021/11/19 1,765 1,775 1,757 1,763 2,600
2021/11/18 1,778 1,778 1,753 1,756 1,700
2021/11/17 1,758 1,777 1,746 1,771 5,400
2021/11/16 1,740 1,758 1,734 1,758 2,500
2021/11/15 1,726 1,758 1,726 1,741 2,300
2021/11/12 1,733 1,742 1,723 1,727 1,100
2021/11/11 1,718 1,749 1,718 1,749 1,100
2021/11/10 1,741 1,752 1,718 1,718 800
2021/11/09 1,748 1,757 1,745 1,750 3,500
2021/11/08 1,721 1,745 1,720 1,745 8,300
2021/11/05 1,719 1,724 1,702 1,711 2,300
2021/11/04 1,726 1,744 1,709 1,715 2,000
2021/11/02 1,741 1,741 1,710 1,726 1,200
2021/11/01 1,750 1,784 1,730 1,730 5,300
2021/10/29 1,694 1,737 1,694 1,737 3,500
2021/10/28 1,691 1,708 1,691 1,708 1,000
2021/10/27 1,706 1,709 1,680 1,709 18,200
2021/10/26 1,721 1,725 1,703 1,707 2,400
2021/10/25 1,710 1,739 1,708 1,738 2,700
2021/10/22 1,711 1,723 1,710 1,715 900
2021/10/21 1,727 1,727 1,714 1,714 1,400
2021/10/20 1,712 1,751 1,703 1,720 14,600
2021/10/19 1,711 1,715 1,693 1,712 5,000
2021/10/18 1,746 1,761 1,706 1,711 21,500
2021/10/15 1,808 1,808 1,687 1,730 23,900
2021/10/14 1,695 1,756 1,650 1,728 11,200
2021/10/13 1,669 1,699 1,669 1,693 6,300
2021/10/12 1,736 1,741 1,705 1,705 4,900
2021/10/11 1,744 1,771 1,725 1,743 6,100
2021/10/08 1,688 1,741 1,675 1,740 10,300
2021/10/07 1,681 1,681 1,658 1,670 1,900
2021/10/06 1,688 1,690 1,660 1,680 2,700
2021/10/05 1,655 1,690 1,650 1,690 6,800
2021/10/04 1,713 1,713 1,682 1,683 3,200
2021/10/01 1,714 1,727 1,650 1,717 4,200
2021/09/30 1,712 1,730 1,707 1,707 1,800
2021/09/29 1,702 1,712 1,692 1,709 2,100
2021/09/28 1,736 1,736 1,708 1,713 3,000
2021/09/27 1,748 1,759 1,722 1,723 4,600
2021/09/24 1,760 1,764 1,735 1,741 1,900
2021/09/22 1,752 1,752 1,730 1,740 1,800
2021/09/21 1,731 1,762 1,731 1,762 2,200
2021/09/17 1,742 1,783 1,742 1,762 4,700
2021/09/16 1,758 1,771 1,749 1,759 2,000
2021/09/15 1,804 1,805 1,758 1,765 7,100
2021/09/14 1,768 1,825 1,752 1,809 13,400
2021/09/13 1,741 1,768 1,730 1,763 3,200
2021/09/10 1,720 1,745 1,716 1,742 3,800
2021/09/09 1,720 1,733 1,713 1,725 1,300
2021/09/08 1,721 1,745 1,721 1,736 1,300
2021/09/07 1,750 1,750 1,724 1,724 1,600
2021/09/06 1,758 1,758 1,750 1,750 700
2021/09/03 1,765 1,784 1,758 1,758 6,800
2021/09/02 1,766 1,767 1,747 1,765 1,700
2021/09/01 1,724 1,780 1,724 1,766 7,000
2021/08/31 1,752 1,752 1,739 1,739 2,500
2021/08/30 1,770 1,772 1,755 1,762 1,800
2021/08/27 1,776 1,776 1,751 1,775 1,800
2021/08/26 1,778 1,778 1,750 1,775 1,800
2021/08/25 1,758 1,775 1,751 1,770 1,100
2021/08/24 1,757 1,760 1,752 1,760 1,800
2021/08/23 1,734 1,767 1,710 1,759 6,800
2021/08/20 1,755 1,755 1,706 1,712 4,400
2021/08/19 1,781 1,790 1,761 1,765 5,100
2021/08/18 1,727 1,830 1,727 1,781 15,800
2021/08/17 1,721 1,731 1,698 1,731 7,300
2021/08/16 1,658 1,733 1,658 1,704 7,100
2021/08/13 1,655 1,655 1,639 1,655 1,700
2021/08/12 1,653 1,664 1,646 1,655 1,300
2021/08/11 1,656 1,658 1,649 1,658 800
2021/08/10 1,661 1,661 1,636 1,660 4,100
2021/08/06 1,660 1,672 1,650 1,653 1,800
2021/08/05 1,651 1,666 1,651 1,664 1,300
2021/08/04 1,660 1,676 1,653 1,668 1,900
2021/08/03 1,669 1,669 1,651 1,660 3,400
2021/08/02 1,689 1,689 1,651 1,655 8,300
2021/07/30 1,640 1,680 1,640 1,678 2,900
2021/07/29 1,638 1,661 1,630 1,651 3,900
2021/07/28 1,658 1,671 1,642 1,648 5,300
2021/07/27 1,677 1,688 1,659 1,672 2,300
2021/07/26 1,672 1,688 1,654 1,681 5,300
2021/07/21 1,670 1,697 1,660 1,670 6,900
2021/07/20 1,666 1,698 1,654 1,662 8,700
2021/07/19 1,708 1,712 1,673 1,683 5,700
2021/07/16 1,696 1,710 1,686 1,692 4,200
2021/07/15 1,730 1,730 1,687 1,691 13,800
2021/07/14 1,718 1,741 1,715 1,730 13,300
2021/07/13 1,709 1,784 1,702 1,744 27,400
2021/07/12 1,675 1,767 1,652 1,735 108,300
2021/07/09 1,723 1,867 1,723 1,865 53,500
2021/07/08 1,733 1,788 1,726 1,763 26,000
2021/07/07 1,802 1,804 1,722 1,723 53,000
2021/07/06 1,760 2,078 1,709 1,837 177,500
2021/07/05 1,681 1,769 1,673 1,748 16,400
2021/07/02 1,637 1,667 1,631 1,667 3,500
2021/07/01 1,625 1,647 1,625 1,647 1,300
2021/06/30 1,635 1,641 1,620 1,636 1,600
2021/06/29 1,625 1,644 1,620 1,624 3,700
2021/06/28 1,628 1,638 1,621 1,626 2,100
2021/06/25 1,621 1,644 1,621 1,630 3,200
2021/06/24 1,622 1,634 1,622 1,624 4,700
2021/06/23 1,680 1,682 1,631 1,631 10,000
2021/06/22 1,680 1,680 1,655 1,671 4,200
2021/06/21 1,705 1,705 1,655 1,664 9,600
2021/06/18 1,711 1,726 1,710 1,720 4,000
2021/06/17 1,712 1,713 1,687 1,704 8,900
2021/06/16 1,665 1,687 1,665 1,681 3,100
2021/06/15 1,683 1,683 1,666 1,668 1,600
2021/06/14 1,688 1,690 1,675 1,683 2,300
2021/06/11 1,667 1,679 1,664 1,679 2,400
2021/06/10 1,684 1,684 1,664 1,664 700
2021/06/09 1,681 1,688 1,661 1,670 2,200
2021/06/08 1,643 1,687 1,641 1,683 7,000
2021/06/07 1,637 1,643 1,624 1,643 2,300
2021/06/04 1,636 1,652 1,615 1,619 3,400
2021/06/03 1,643 1,649 1,621 1,625 42,000
2021/06/02 1,642 1,645 1,639 1,643 1,500
2021/06/01 1,641 1,650 1,615 1,642 7,200
2021/05/31 1,654 1,684 1,641 1,645 9,100
2021/05/28 1,660 1,660 1,631 1,653 37,200
2021/05/27 1,680 1,692 1,669 1,669 11,700
2021/05/26 1,684 1,703 1,667 1,685 12,500
2021/05/25 1,700 1,705 1,681 1,703 15,500
2021/05/24 1,704 1,708 1,681 1,700 6,300
2021/05/21 1,691 1,737 1,687 1,713 19,100
2021/05/20 1,690 1,709 1,670 1,701 10,500
2021/05/19 1,673 1,717 1,673 1,693 5,500
2021/05/18 1,677 1,699 1,659 1,677 4,700
2021/05/17 1,663 1,716 1,648 1,660 18,400
2021/05/14 1,662 1,690 1,662 1,678 6,500
2021/05/13 1,674 1,679 1,660 1,660 6,600
2021/05/12 1,702 1,710 1,667 1,691 12,000
2021/05/11 1,711 1,729 1,702 1,720 6,600
2021/05/10 1,697 1,750 1,694 1,737 14,600
2021/05/07 1,629 1,685 1,629 1,678 9,700
2021/05/06 1,630 1,645 1,624 1,633 7,300
2021/04/30 1,633 1,636 1,606 1,615 9,300
2021/04/28 1,632 1,648 1,618 1,648 8,600
2021/04/27 1,699 1,705 1,630 1,632 45,400
2021/04/26 1,740 1,740 1,712 1,715 4,400
2021/04/23 1,736 1,744 1,711 1,744 15,800
2021/04/22 1,745 1,745 1,678 1,736 30,300
2021/04/21 1,737 1,753 1,718 1,732 22,400
2021/04/20 1,727 1,759 1,722 1,735 21,600
2021/04/19 1,790 1,790 1,729 1,748 81,800
2021/04/16 1,882 1,883 1,782 1,807 46,800
2021/04/15 1,829 1,890 1,829 1,882 14,800
2021/04/14 1,848 1,857 1,822 1,849 12,200
2021/04/13 1,901 1,901 1,808 1,848 82,900
2021/04/12 1,953 1,982 1,905 1,925 104,400
2021/04/09 2,030 2,169 2,030 2,169 47,000
2021/04/08 2,075 2,083 2,023 2,040 21,100
2021/04/07 2,127 2,127 2,075 2,094 12,000
2021/04/06 2,105 2,133 2,055 2,111 17,000
2021/04/05 2,098 2,181 2,060 2,105 34,000
2021/04/02 1,987 2,078 1,987 2,044 20,800
2021/04/01 1,961 1,991 1,955 1,987 6,900
2021/03/31 2,005 2,018 1,928 1,961 16,600
2021/03/30 1,996 2,011 1,977 1,988 6,300
2021/03/29 2,032 2,032 1,975 1,975 16,400
2021/03/26 1,946 2,037 1,946 2,035 21,200
2021/03/25 1,877 1,945 1,877 1,933 11,400
2021/03/24 1,935 1,935 1,869 1,917 11,600
2021/03/23 1,934 1,966 1,906 1,930 14,400
2021/03/22 1,951 1,974 1,932 1,938 16,800
2021/03/19 1,937 2,035 1,926 1,955 53,500
2021/03/18 1,841 1,919 1,829 1,915 35,600
2021/03/17 1,803 1,839 1,799 1,810 7,500
2021/03/16 1,828 1,835 1,790 1,803 12,900
2021/03/15 1,760 1,818 1,749 1,806 10,200
2021/03/12 1,751 1,774 1,750 1,763 2,900
2021/03/11 1,742 1,762 1,731 1,762 7,900
2021/03/10 1,731 1,757 1,731 1,742 2,000
2021/03/09 1,724 1,782 1,715 1,751 5,900
2021/03/08 1,799 1,799 1,730 1,735 9,600
2021/03/05 1,783 1,791 1,730 1,760 13,400
2021/03/04 1,832 1,846 1,755 1,814 16,800
2021/03/03 1,762 1,860 1,762 1,843 14,400
2021/03/02 1,821 1,821 1,741 1,772 12,800
2021/03/01 1,864 1,881 1,730 1,781 31,000
2021/02/26 1,761 1,846 1,728 1,824 15,400
2021/02/25 1,681 1,800 1,655 1,800 28,500
2021/02/24 1,724 1,733 1,677 1,696 11,800
2021/02/22 1,750 1,762 1,736 1,740 14,200
2021/02/19 1,800 1,800 1,720 1,756 14,100
2021/02/18 1,890 1,890 1,803 1,807 12,200
2021/02/17 1,900 1,900 1,803 1,866 23,900
2021/02/16 1,760 1,889 1,760 1,889 51,600
2021/02/15 1,752 1,773 1,720 1,754 13,800
2021/02/12 1,721 1,757 1,712 1,753 14,200
2021/02/10 1,743 1,743 1,715 1,718 4,900
2021/02/09 1,733 1,733 1,701 1,731 12,800
2021/02/08 1,700 1,750 1,700 1,705 6,900
2021/02/05 1,712 1,720 1,691 1,692 8,600
2021/02/04 1,699 1,709 1,685 1,705 6,200
2021/02/03 1,691 1,704 1,680 1,694 9,600
2021/02/02 1,695 1,712 1,691 1,691 4,400
2021/02/01 1,687 1,719 1,660 1,693 20,800
2021/01/29 1,749 1,763 1,663 1,675 19,000
2021/01/28 1,706 1,755 1,660 1,742 26,000
2021/01/27 1,755 1,789 1,735 1,735 17,200
2021/01/26 1,780 1,787 1,716 1,787 24,500
2021/01/25 1,777 1,849 1,751 1,766 57,100
2021/01/22 1,754 1,770 1,721 1,750 18,500
2021/01/21 1,794 1,795 1,713 1,727 32,200
2021/01/20 1,740 1,776 1,711 1,776 22,200
2021/01/19 1,690 1,736 1,679 1,736 36,600
2021/01/18 1,690 1,794 1,631 1,700 240,900
2021/01/15 1,700 1,700 1,700 1,700 28,100
2021/01/14 1,418 1,418 1,388 1,400 14,200
2021/01/13 1,399 1,451 1,391 1,391 9,500
2021/01/12 1,370 1,388 1,365 1,388 4,700
2021/01/08 1,370 1,398 1,356 1,372 9,300
2021/01/07 1,362 1,378 1,362 1,363 2,400
2021/01/06 1,393 1,394 1,364 1,364 3,700
2021/01/05 1,389 1,390 1,363 1,377 5,500
2021/01/04 1,385 1,400 1,363 1,384 11,200

このページの先頭へ