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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,093 | 2,156 | 2,089 | 2,150 | 30,700 |
| 2022/12/29 | 2,000 | 2,101 | 1,993 | 2,081 | 36,100 |
| 2022/12/28 | 2,000 | 2,028 | 1,929 | 2,018 | 39,600 |
| 2022/12/27 | 2,004 | 2,052 | 1,962 | 2,006 | 59,200 |
| 2022/12/26 | 1,980 | 2,050 | 1,980 | 2,004 | 45,700 |
| 2022/12/23 | 1,960 | 1,965 | 1,903 | 1,957 | 45,000 |
| 2022/12/22 | 1,865 | 1,966 | 1,858 | 1,966 | 32,800 |
| 2022/12/21 | 1,875 | 1,934 | 1,852 | 1,868 | 32,800 |
| 2022/12/20 | 1,861 | 1,871 | 1,765 | 1,842 | 46,500 |
| 2022/12/19 | 1,870 | 1,925 | 1,844 | 1,848 | 103,900 |
| 2022/12/16 | 1,681 | 1,810 | 1,681 | 1,799 | 47,500 |
| 2022/12/15 | 1,694 | 1,710 | 1,684 | 1,710 | 7,000 |
| 2022/12/14 | 1,677 | 1,696 | 1,677 | 1,688 | 4,600 |
| 2022/12/13 | 1,690 | 1,700 | 1,682 | 1,689 | 2,700 |
| 2022/12/12 | 1,700 | 1,701 | 1,679 | 1,690 | 4,200 |
| 2022/12/09 | 1,670 | 1,720 | 1,670 | 1,700 | 5,500 |
| 2022/12/08 | 1,687 | 1,687 | 1,658 | 1,675 | 2,900 |
| 2022/12/07 | 1,642 | 1,674 | 1,632 | 1,674 | 8,000 |
| 2022/12/06 | 1,674 | 1,674 | 1,636 | 1,642 | 9,200 |
| 2022/12/05 | 1,708 | 1,708 | 1,676 | 1,676 | 4,900 |
| 2022/12/02 | 1,708 | 1,708 | 1,693 | 1,694 | 6,800 |
| 2022/12/01 | 1,730 | 1,735 | 1,707 | 1,707 | 6,500 |
| 2022/11/30 | 1,699 | 1,732 | 1,699 | 1,728 | 8,900 |
| 2022/11/29 | 1,692 | 1,715 | 1,681 | 1,707 | 13,400 |
| 2022/11/28 | 1,707 | 1,728 | 1,690 | 1,699 | 17,000 |
| 2022/11/25 | 1,687 | 1,721 | 1,687 | 1,707 | 22,100 |
| 2022/11/24 | 1,669 | 1,683 | 1,660 | 1,678 | 11,300 |
| 2022/11/22 | 1,638 | 1,673 | 1,632 | 1,667 | 20,100 |
| 2022/11/21 | 1,606 | 1,645 | 1,606 | 1,632 | 8,000 |
| 2022/11/18 | 1,599 | 1,629 | 1,598 | 1,600 | 9,800 |
| 2022/11/17 | 1,596 | 1,596 | 1,559 | 1,593 | 16,200 |
| 2022/11/16 | 1,610 | 1,629 | 1,600 | 1,603 | 12,400 |
| 2022/11/15 | 1,620 | 1,625 | 1,613 | 1,613 | 6,800 |
| 2022/11/14 | 1,619 | 1,626 | 1,615 | 1,624 | 6,900 |
| 2022/11/11 | 1,638 | 1,638 | 1,610 | 1,637 | 8,300 |
| 2022/11/10 | 1,594 | 1,615 | 1,590 | 1,598 | 3,700 |
| 2022/11/09 | 1,634 | 1,642 | 1,594 | 1,594 | 9,800 |
| 2022/11/08 | 1,649 | 1,650 | 1,636 | 1,649 | 4,800 |
| 2022/11/07 | 1,619 | 1,663 | 1,605 | 1,649 | 24,500 |
| 2022/11/04 | 1,612 | 1,612 | 1,592 | 1,604 | 2,600 |
| 2022/11/02 | 1,564 | 1,630 | 1,564 | 1,614 | 14,000 |
| 2022/11/01 | 1,569 | 1,586 | 1,566 | 1,567 | 1,800 |
| 2022/10/31 | 1,587 | 1,587 | 1,553 | 1,566 | 9,600 |
| 2022/10/28 | 1,607 | 1,608 | 1,551 | 1,566 | 11,100 |
| 2022/10/27 | 1,582 | 1,609 | 1,582 | 1,609 | 8,300 |
| 2022/10/26 | 1,562 | 1,626 | 1,562 | 1,581 | 18,800 |
| 2022/10/25 | 1,581 | 1,617 | 1,581 | 1,602 | 6,500 |
| 2022/10/24 | 1,617 | 1,617 | 1,569 | 1,581 | 15,900 |
| 2022/10/21 | 1,624 | 1,624 | 1,551 | 1,592 | 10,900 |
| 2022/10/20 | 1,611 | 1,628 | 1,609 | 1,624 | 10,900 |
| 2022/10/19 | 1,619 | 1,658 | 1,610 | 1,625 | 21,200 |
| 2022/10/18 | 1,565 | 1,638 | 1,546 | 1,607 | 39,400 |
| 2022/10/17 | 1,595 | 1,601 | 1,545 | 1,558 | 69,700 |
| 2022/10/14 | 1,511 | 1,560 | 1,495 | 1,506 | 28,400 |
| 2022/10/13 | 1,507 | 1,507 | 1,481 | 1,481 | 8,900 |
| 2022/10/12 | 1,501 | 1,510 | 1,491 | 1,503 | 5,300 |
| 2022/10/11 | 1,500 | 1,500 | 1,475 | 1,499 | 5,600 |
| 2022/10/07 | 1,482 | 1,492 | 1,482 | 1,490 | 5,600 |
| 2022/10/06 | 1,500 | 1,510 | 1,499 | 1,499 | 2,600 |
| 2022/10/05 | 1,520 | 1,520 | 1,490 | 1,507 | 5,400 |
| 2022/10/04 | 1,500 | 1,530 | 1,498 | 1,515 | 5,600 |
| 2022/10/03 | 1,500 | 1,500 | 1,470 | 1,470 | 12,800 |
| 2022/09/30 | 1,500 | 1,530 | 1,492 | 1,513 | 20,000 |
| 2022/09/29 | 1,506 | 1,513 | 1,499 | 1,500 | 4,900 |
| 2022/09/28 | 1,501 | 1,528 | 1,432 | 1,490 | 46,400 |
| 2022/09/27 | 1,529 | 1,531 | 1,491 | 1,523 | 19,900 |
| 2022/09/26 | 1,451 | 1,514 | 1,437 | 1,499 | 31,700 |
| 2022/09/22 | 1,495 | 1,502 | 1,440 | 1,452 | 45,500 |
| 2022/09/21 | 1,512 | 1,519 | 1,492 | 1,496 | 13,500 |
| 2022/09/20 | 1,526 | 1,528 | 1,491 | 1,513 | 11,100 |
| 2022/09/16 | 1,515 | 1,533 | 1,505 | 1,526 | 16,400 |
| 2022/09/15 | 1,549 | 1,549 | 1,520 | 1,533 | 6,800 |
| 2022/09/14 | 1,528 | 1,565 | 1,521 | 1,548 | 11,700 |
| 2022/09/13 | 1,546 | 1,571 | 1,531 | 1,563 | 12,800 |
| 2022/09/12 | 1,505 | 1,547 | 1,505 | 1,546 | 9,200 |
| 2022/09/09 | 1,511 | 1,517 | 1,501 | 1,502 | 9,100 |
| 2022/09/08 | 1,480 | 1,513 | 1,480 | 1,509 | 12,300 |
| 2022/09/07 | 1,501 | 1,502 | 1,471 | 1,480 | 19,600 |
| 2022/09/06 | 1,513 | 1,523 | 1,495 | 1,495 | 12,700 |
| 2022/09/05 | 1,500 | 1,525 | 1,488 | 1,510 | 14,400 |
| 2022/09/02 | 1,530 | 1,533 | 1,484 | 1,496 | 31,900 |
| 2022/09/01 | 1,579 | 1,579 | 1,520 | 1,536 | 13,800 |
| 2022/08/31 | 1,555 | 1,580 | 1,555 | 1,580 | 5,000 |
| 2022/08/30 | 1,560 | 1,568 | 1,554 | 1,568 | 3,400 |
| 2022/08/29 | 1,565 | 1,565 | 1,530 | 1,560 | 12,500 |
| 2022/08/26 | 1,583 | 1,610 | 1,568 | 1,570 | 8,600 |
| 2022/08/25 | 1,573 | 1,629 | 1,554 | 1,583 | 13,700 |
| 2022/08/24 | 1,585 | 1,626 | 1,564 | 1,573 | 17,200 |
| 2022/08/23 | 1,584 | 1,593 | 1,575 | 1,578 | 5,200 |
| 2022/08/22 | 1,610 | 1,610 | 1,575 | 1,584 | 8,900 |
| 2022/08/19 | 1,615 | 1,616 | 1,593 | 1,612 | 9,600 |
| 2022/08/18 | 1,615 | 1,616 | 1,593 | 1,616 | 8,400 |
| 2022/08/17 | 1,667 | 1,677 | 1,614 | 1,632 | 30,500 |
| 2022/08/16 | 1,599 | 1,641 | 1,580 | 1,627 | 11,500 |
| 2022/08/15 | 1,590 | 1,600 | 1,568 | 1,593 | 8,600 |
| 2022/08/12 | 1,586 | 1,591 | 1,551 | 1,587 | 5,800 |
| 2022/08/10 | 1,580 | 1,580 | 1,541 | 1,569 | 8,700 |
| 2022/08/09 | 1,614 | 1,645 | 1,580 | 1,580 | 19,400 |
| 2022/08/08 | 1,641 | 1,703 | 1,605 | 1,621 | 20,300 |
| 2022/08/05 | 1,623 | 1,667 | 1,623 | 1,641 | 9,000 |
| 2022/08/04 | 1,656 | 1,658 | 1,623 | 1,623 | 10,100 |
| 2022/08/03 | 1,657 | 1,668 | 1,626 | 1,656 | 5,600 |
| 2022/08/02 | 1,658 | 1,667 | 1,640 | 1,664 | 8,500 |
| 2022/08/01 | 1,680 | 1,682 | 1,651 | 1,658 | 8,300 |
| 2022/07/29 | 1,696 | 1,699 | 1,651 | 1,680 | 23,600 |
| 2022/07/28 | 1,738 | 1,738 | 1,684 | 1,695 | 11,700 |
| 2022/07/27 | 1,726 | 1,730 | 1,695 | 1,728 | 12,400 |
| 2022/07/26 | 1,737 | 1,760 | 1,718 | 1,729 | 20,900 |
| 2022/07/25 | 1,763 | 1,773 | 1,733 | 1,737 | 19,200 |
| 2022/07/22 | 1,790 | 1,801 | 1,748 | 1,789 | 35,400 |
| 2022/07/21 | 1,705 | 1,811 | 1,705 | 1,791 | 60,600 |
| 2022/07/20 | 1,707 | 1,720 | 1,674 | 1,705 | 48,100 |
| 2022/07/19 | 1,548 | 1,711 | 1,540 | 1,701 | 141,200 |
| 2022/07/15 | 1,460 | 1,530 | 1,458 | 1,513 | 121,700 |
| 2022/07/14 | 1,548 | 1,552 | 1,523 | 1,536 | 63,400 |
| 2022/07/13 | 1,632 | 1,646 | 1,546 | 1,550 | 60,200 |
| 2022/07/12 | 1,640 | 1,676 | 1,616 | 1,640 | 36,700 |
| 2022/07/11 | 1,613 | 1,701 | 1,613 | 1,656 | 73,500 |
| 2022/07/08 | 1,619 | 1,648 | 1,551 | 1,573 | 63,600 |
| 2022/07/07 | 1,648 | 1,687 | 1,585 | 1,612 | 32,600 |
| 2022/07/06 | 1,609 | 1,661 | 1,597 | 1,620 | 26,000 |
| 2022/07/05 | 1,631 | 1,666 | 1,581 | 1,625 | 26,500 |
| 2022/07/04 | 1,580 | 1,633 | 1,579 | 1,633 | 17,600 |
| 2022/07/01 | 1,617 | 1,657 | 1,557 | 1,587 | 23,900 |
| 2022/06/30 | 1,654 | 1,676 | 1,602 | 1,616 | 22,300 |
| 2022/06/29 | 1,609 | 1,654 | 1,591 | 1,654 | 15,600 |
| 2022/06/28 | 1,577 | 1,626 | 1,574 | 1,611 | 11,800 |
| 2022/06/27 | 1,612 | 1,612 | 1,569 | 1,570 | 5,600 |
| 2022/06/24 | 1,586 | 1,630 | 1,557 | 1,593 | 14,300 |
| 2022/06/23 | 1,557 | 1,597 | 1,523 | 1,586 | 14,100 |
| 2022/06/22 | 1,542 | 1,555 | 1,512 | 1,519 | 9,800 |
| 2022/06/21 | 1,475 | 1,547 | 1,475 | 1,530 | 11,400 |
| 2022/06/20 | 1,477 | 1,484 | 1,451 | 1,475 | 7,700 |
| 2022/06/17 | 1,456 | 1,482 | 1,443 | 1,460 | 14,900 |
| 2022/06/16 | 1,485 | 1,520 | 1,485 | 1,499 | 8,400 |
| 2022/06/15 | 1,510 | 1,528 | 1,464 | 1,464 | 26,400 |
| 2022/06/14 | 1,521 | 1,540 | 1,488 | 1,540 | 20,600 |
| 2022/06/13 | 1,584 | 1,589 | 1,531 | 1,545 | 38,100 |
| 2022/06/10 | 1,594 | 1,665 | 1,537 | 1,617 | 33,000 |
| 2022/06/09 | 1,630 | 1,630 | 1,592 | 1,608 | 23,600 |
| 2022/06/08 | 1,557 | 1,635 | 1,551 | 1,635 | 36,400 |
| 2022/06/07 | 1,590 | 1,625 | 1,547 | 1,557 | 45,000 |
| 2022/06/06 | 1,565 | 1,596 | 1,506 | 1,575 | 58,000 |
| 2022/06/03 | 1,512 | 1,570 | 1,510 | 1,528 | 33,100 |
| 2022/06/02 | 1,602 | 1,610 | 1,525 | 1,525 | 156,700 |
| 2022/06/01 | 1,786 | 1,829 | 1,602 | 1,640 | 678,200 |
| 2022/05/31 | 1,756 | 1,756 | 1,756 | 1,756 | 12,700 |
| 2022/05/30 | 1,450 | 1,477 | 1,427 | 1,456 | 3,300 |
| 2022/05/27 | 1,444 | 1,474 | 1,439 | 1,459 | 7,900 |
| 2022/05/26 | 1,468 | 1,494 | 1,442 | 1,442 | 17,200 |
| 2022/05/25 | 1,540 | 1,540 | 1,481 | 1,485 | 14,100 |
| 2022/05/24 | 1,547 | 1,585 | 1,525 | 1,580 | 8,100 |
| 2022/05/23 | 1,530 | 1,560 | 1,530 | 1,549 | 9,300 |
| 2022/05/20 | 1,494 | 1,520 | 1,484 | 1,504 | 6,100 |
| 2022/05/19 | 1,506 | 1,528 | 1,481 | 1,490 | 17,400 |
| 2022/05/18 | 1,585 | 1,604 | 1,533 | 1,580 | 33,100 |
| 2022/05/17 | 1,448 | 1,545 | 1,448 | 1,545 | 14,800 |
| 2022/05/16 | 1,495 | 1,495 | 1,428 | 1,448 | 3,900 |
| 2022/05/13 | 1,411 | 1,480 | 1,401 | 1,465 | 7,900 |
| 2022/05/12 | 1,475 | 1,482 | 1,424 | 1,431 | 6,600 |
| 2022/05/11 | 1,424 | 1,498 | 1,424 | 1,486 | 24,200 |
| 2022/05/10 | 1,462 | 1,502 | 1,372 | 1,430 | 39,800 |
| 2022/05/09 | 1,573 | 1,573 | 1,490 | 1,492 | 20,800 |
| 2022/05/06 | 1,617 | 1,618 | 1,551 | 1,599 | 14,700 |
| 2022/05/02 | 1,635 | 1,636 | 1,592 | 1,600 | 18,700 |
| 2022/04/28 | 1,639 | 1,702 | 1,616 | 1,672 | 25,700 |
| 2022/04/27 | 1,599 | 1,631 | 1,571 | 1,615 | 31,300 |
| 2022/04/26 | 1,638 | 1,640 | 1,615 | 1,615 | 4,500 |
| 2022/04/25 | 1,620 | 1,650 | 1,620 | 1,638 | 13,600 |
| 2022/04/22 | 1,598 | 1,675 | 1,598 | 1,665 | 24,300 |
| 2022/04/21 | 1,611 | 1,635 | 1,557 | 1,630 | 32,300 |
| 2022/04/20 | 1,620 | 1,640 | 1,567 | 1,611 | 30,300 |
| 2022/04/19 | 1,463 | 1,639 | 1,463 | 1,639 | 51,000 |
| 2022/04/18 | 1,501 | 1,501 | 1,435 | 1,457 | 16,600 |
| 2022/04/15 | 1,546 | 1,593 | 1,471 | 1,508 | 56,000 |
| 2022/04/14 | 1,382 | 1,418 | 1,334 | 1,386 | 11,900 |
| 2022/04/13 | 1,330 | 1,383 | 1,330 | 1,382 | 7,100 |
| 2022/04/12 | 1,280 | 1,330 | 1,250 | 1,330 | 8,000 |
| 2022/04/11 | 1,351 | 1,366 | 1,270 | 1,281 | 15,300 |
| 2022/04/08 | 1,470 | 1,470 | 1,358 | 1,370 | 12,700 |
| 2022/04/07 | 1,418 | 1,480 | 1,401 | 1,465 | 8,700 |
| 2022/04/06 | 1,391 | 1,423 | 1,375 | 1,423 | 6,500 |
| 2022/04/05 | 1,354 | 1,405 | 1,354 | 1,403 | 8,400 |
| 2022/04/04 | 1,356 | 1,360 | 1,328 | 1,348 | 5,200 |
| 2022/04/01 | 1,350 | 1,350 | 1,287 | 1,345 | 5,900 |
| 2022/03/31 | 1,300 | 1,375 | 1,300 | 1,370 | 8,100 |
| 2022/03/30 | 1,233 | 1,313 | 1,233 | 1,301 | 7,900 |
| 2022/03/29 | 1,214 | 1,259 | 1,214 | 1,259 | 8,100 |
| 2022/03/28 | 1,237 | 1,237 | 1,220 | 1,227 | 2,000 |
| 2022/03/25 | 1,271 | 1,275 | 1,207 | 1,237 | 5,300 |
| 2022/03/24 | 1,205 | 1,252 | 1,205 | 1,241 | 2,600 |
| 2022/03/23 | 1,266 | 1,270 | 1,204 | 1,235 | 9,300 |
| 2022/03/22 | 1,162 | 1,294 | 1,162 | 1,240 | 16,900 |
| 2022/03/18 | 1,128 | 1,137 | 1,108 | 1,132 | 2,800 |
| 2022/03/17 | 1,130 | 1,150 | 1,128 | 1,148 | 3,000 |
| 2022/03/16 | 1,092 | 1,130 | 1,092 | 1,130 | 1,200 |
| 2022/03/15 | 1,098 | 1,125 | 1,098 | 1,115 | 2,000 |
| 2022/03/14 | 1,031 | 1,100 | 1,031 | 1,099 | 4,100 |
| 2022/03/11 | 1,029 | 1,036 | 1,019 | 1,022 | 4,100 |
| 2022/03/10 | 1,023 | 1,045 | 1,023 | 1,032 | 1,600 |
| 2022/03/09 | 1,017 | 1,034 | 1,014 | 1,017 | 2,500 |
| 2022/03/08 | 998 | 1,030 | 985 | 1,030 | 6,700 |
| 2022/03/07 | 1,081 | 1,081 | 987 | 996 | 25,100 |
| 2022/03/04 | 1,125 | 1,125 | 1,080 | 1,081 | 2,400 |
| 2022/03/03 | 1,117 | 1,117 | 1,089 | 1,095 | 2,600 |
| 2022/03/02 | 1,130 | 1,149 | 1,101 | 1,120 | 2,900 |
| 2022/03/01 | 1,115 | 1,132 | 1,115 | 1,132 | 1,900 |
| 2022/02/28 | 1,125 | 1,125 | 1,095 | 1,120 | 7,000 |
| 2022/02/25 | 1,079 | 1,119 | 1,079 | 1,109 | 6,200 |
| 2022/02/24 | 1,137 | 1,137 | 1,047 | 1,079 | 37,600 |
| 2022/02/22 | 1,150 | 1,175 | 1,107 | 1,107 | 14,100 |
| 2022/02/21 | 1,200 | 1,200 | 1,151 | 1,151 | 13,200 |
| 2022/02/18 | 1,232 | 1,245 | 1,188 | 1,200 | 46,400 |
| 2022/02/17 | 1,300 | 1,300 | 1,220 | 1,231 | 8,200 |
| 2022/02/16 | 1,249 | 1,299 | 1,249 | 1,286 | 1,500 |
| 2022/02/15 | 1,310 | 1,310 | 1,221 | 1,245 | 10,500 |
| 2022/02/14 | 1,343 | 1,373 | 1,304 | 1,311 | 4,100 |
| 2022/02/10 | 1,400 | 1,400 | 1,331 | 1,355 | 2,800 |
| 2022/02/09 | 1,369 | 1,380 | 1,339 | 1,357 | 1,600 |
| 2022/02/08 | 1,345 | 1,347 | 1,322 | 1,339 | 2,800 |
| 2022/02/07 | 1,380 | 1,400 | 1,340 | 1,349 | 4,200 |
| 2022/02/04 | 1,340 | 1,376 | 1,340 | 1,375 | 2,400 |
| 2022/02/03 | 1,341 | 1,355 | 1,335 | 1,346 | 3,100 |
| 2022/02/02 | 1,300 | 1,362 | 1,300 | 1,362 | 2,500 |
| 2022/02/01 | 1,299 | 1,313 | 1,280 | 1,306 | 2,600 |
| 2022/01/31 | 1,268 | 1,299 | 1,257 | 1,299 | 5,700 |
| 2022/01/28 | 1,257 | 1,260 | 1,210 | 1,248 | 11,900 |
| 2022/01/27 | 1,332 | 1,350 | 1,203 | 1,203 | 31,800 |
| 2022/01/26 | 1,347 | 1,375 | 1,347 | 1,360 | 2,200 |
| 2022/01/25 | 1,350 | 1,384 | 1,331 | 1,347 | 14,700 |
| 2022/01/24 | 1,445 | 1,445 | 1,370 | 1,372 | 10,000 |
| 2022/01/21 | 1,470 | 1,470 | 1,418 | 1,445 | 7,200 |
| 2022/01/20 | 1,468 | 1,501 | 1,449 | 1,486 | 5,800 |
| 2022/01/19 | 1,560 | 1,566 | 1,456 | 1,502 | 8,400 |
| 2022/01/18 | 1,570 | 1,600 | 1,539 | 1,600 | 6,500 |
| 2022/01/17 | 1,531 | 1,610 | 1,531 | 1,610 | 11,700 |
| 2022/01/14 | 1,534 | 1,631 | 1,532 | 1,600 | 21,000 |
| 2022/01/13 | 1,580 | 1,610 | 1,575 | 1,603 | 6,700 |
| 2022/01/12 | 1,590 | 1,642 | 1,585 | 1,620 | 9,100 |
| 2022/01/11 | 1,610 | 1,645 | 1,610 | 1,616 | 1,600 |
| 2022/01/07 | 1,590 | 1,627 | 1,588 | 1,627 | 69,700 |
| 2022/01/06 | 1,655 | 1,655 | 1,600 | 1,627 | 8,000 |
| 2022/01/05 | 1,694 | 1,694 | 1,665 | 1,680 | 2,500 |
| 2022/01/04 | 1,675 | 1,695 | 1,675 | 1,695 | 600 |