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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,135 | 4,150 | 4,000 | 4,060 | 179,900 |
| 2024/04/25 | 4,445 | 4,445 | 4,120 | 4,195 | 250,600 |
| 2024/04/24 | 4,750 | 4,765 | 4,560 | 4,560 | 61,800 |
| 2024/04/23 | 4,750 | 4,760 | 4,485 | 4,615 | 125,200 |
| 2024/04/22 | 4,670 | 4,840 | 4,635 | 4,740 | 111,700 |
| 2024/04/19 | 4,645 | 4,670 | 4,440 | 4,490 | 164,400 |
| 2024/04/18 | 4,565 | 4,875 | 4,520 | 4,715 | 132,100 |
| 2024/04/17 | 4,990 | 4,990 | 4,705 | 4,705 | 191,800 |
| 2024/04/16 | 5,170 | 5,190 | 4,820 | 5,010 | 273,400 |
| 2024/04/15 | 5,400 | 5,550 | 5,010 | 5,240 | 358,400 |
| 2024/04/12 | 6,200 | 6,220 | 5,900 | 5,950 | 113,200 |
| 2024/04/11 | 6,210 | 6,370 | 6,210 | 6,350 | 27,300 |
| 2024/04/10 | 6,340 | 6,380 | 6,170 | 6,280 | 32,600 |
| 2024/04/09 | 6,390 | 6,420 | 6,260 | 6,340 | 29,500 |
| 2024/04/08 | 6,280 | 6,440 | 6,150 | 6,410 | 39,800 |
| 2024/04/05 | 6,240 | 6,260 | 6,050 | 6,190 | 56,700 |
| 2024/04/04 | 6,300 | 6,370 | 6,210 | 6,340 | 41,800 |
| 2024/04/03 | 6,250 | 6,340 | 6,140 | 6,170 | 36,200 |
| 2024/04/02 | 6,370 | 6,420 | 6,270 | 6,280 | 25,600 |
| 2024/04/01 | 6,670 | 6,680 | 6,350 | 6,350 | 37,300 |
| 2024/03/29 | 6,690 | 6,770 | 6,580 | 6,650 | 27,200 |
| 2024/03/28 | 6,410 | 6,840 | 6,410 | 6,690 | 48,100 |
| 2024/03/27 | 6,560 | 6,570 | 6,360 | 6,450 | 24,800 |
| 2024/03/26 | 6,460 | 6,530 | 6,410 | 6,530 | 21,700 |
| 2024/03/25 | 6,530 | 6,650 | 6,420 | 6,460 | 36,500 |
| 2024/03/22 | 6,770 | 6,770 | 6,310 | 6,480 | 68,000 |
| 2024/03/21 | 6,640 | 6,800 | 6,550 | 6,680 | 52,200 |
| 2024/03/19 | 6,570 | 6,590 | 6,350 | 6,510 | 45,700 |
| 2024/03/18 | 6,270 | 6,560 | 6,150 | 6,540 | 85,100 |
| 2024/03/15 | 5,980 | 6,130 | 5,940 | 6,070 | 35,100 |
| 2024/03/14 | 6,070 | 6,140 | 5,960 | 6,070 | 30,800 |
| 2024/03/13 | 6,270 | 6,270 | 5,920 | 6,020 | 55,100 |
| 2024/03/12 | 5,730 | 6,190 | 5,690 | 6,190 | 53,100 |
| 2024/03/11 | 5,610 | 5,770 | 5,610 | 5,750 | 20,800 |
| 2024/03/08 | 5,800 | 5,860 | 5,720 | 5,730 | 18,900 |
| 2024/03/07 | 5,920 | 5,940 | 5,790 | 5,860 | 19,200 |
| 2024/03/06 | 5,820 | 5,920 | 5,800 | 5,860 | 11,700 |
| 2024/03/05 | 5,950 | 5,980 | 5,800 | 5,900 | 21,500 |
| 2024/03/04 | 6,010 | 6,010 | 5,880 | 5,960 | 23,700 |
| 2024/03/01 | 5,890 | 6,010 | 5,890 | 6,000 | 34,100 |
| 2024/02/29 | 5,810 | 5,820 | 5,640 | 5,820 | 25,700 |
| 2024/02/28 | 5,950 | 5,950 | 5,770 | 5,820 | 23,300 |
| 2024/02/27 | 5,670 | 5,940 | 5,660 | 5,940 | 36,100 |
| 2024/02/26 | 5,800 | 5,800 | 5,630 | 5,720 | 23,900 |
| 2024/02/22 | 5,720 | 5,780 | 5,600 | 5,720 | 24,800 |
| 2024/02/21 | 5,700 | 5,750 | 5,600 | 5,670 | 34,100 |
| 2024/02/20 | 5,560 | 5,830 | 5,520 | 5,720 | 71,000 |
| 2024/02/19 | 5,500 | 5,650 | 5,430 | 5,520 | 46,800 |
| 2024/02/16 | 5,000 | 5,400 | 4,990 | 5,330 | 70,900 |
| 2024/02/15 | 5,020 | 5,040 | 4,895 | 4,990 | 20,500 |
| 2024/02/14 | 4,830 | 4,960 | 4,800 | 4,950 | 20,100 |
| 2024/02/13 | 4,905 | 4,940 | 4,795 | 4,830 | 34,100 |
| 2024/02/09 | 4,990 | 5,040 | 4,890 | 4,910 | 26,700 |
| 2024/02/08 | 5,110 | 5,130 | 5,030 | 5,050 | 15,000 |
| 2024/02/07 | 5,050 | 5,140 | 4,965 | 5,140 | 14,100 |
| 2024/02/06 | 5,080 | 5,080 | 4,945 | 5,050 | 23,200 |
| 2024/02/05 | 5,090 | 5,130 | 4,985 | 5,090 | 23,000 |
| 2024/02/02 | 5,160 | 5,160 | 5,030 | 5,070 | 15,400 |
| 2024/02/01 | 5,030 | 5,200 | 5,000 | 5,110 | 16,500 |
| 2024/01/31 | 5,130 | 5,130 | 4,985 | 5,070 | 23,000 |
| 2024/01/30 | 5,160 | 5,220 | 5,080 | 5,160 | 23,200 |
| 2024/01/29 | 5,210 | 5,290 | 5,100 | 5,180 | 28,300 |
| 2024/01/26 | 5,040 | 5,250 | 4,980 | 5,110 | 54,100 |
| 2024/01/25 | 5,060 | 5,100 | 4,975 | 5,050 | 39,200 |
| 2024/01/24 | 4,910 | 5,080 | 4,815 | 5,020 | 59,400 |
| 2024/01/23 | 4,950 | 4,955 | 4,840 | 4,845 | 39,500 |
| 2024/01/22 | 4,875 | 4,900 | 4,765 | 4,895 | 35,100 |
| 2024/01/19 | 4,750 | 4,810 | 4,700 | 4,785 | 25,900 |
| 2024/01/18 | 4,785 | 4,845 | 4,690 | 4,750 | 34,200 |
| 2024/01/17 | 4,905 | 5,030 | 4,790 | 4,820 | 71,300 |
| 2024/01/16 | 5,250 | 5,250 | 4,900 | 4,905 | 109,100 |
| 2024/01/15 | 4,785 | 5,140 | 4,775 | 5,140 | 287,800 |
| 2024/01/12 | 4,630 | 4,630 | 4,430 | 4,435 | 105,700 |
| 2024/01/11 | 4,745 | 4,745 | 4,650 | 4,720 | 45,700 |
| 2024/01/10 | 4,650 | 4,720 | 4,600 | 4,645 | 21,400 |
| 2024/01/09 | 4,510 | 4,725 | 4,495 | 4,690 | 53,600 |
| 2024/01/05 | 4,785 | 4,790 | 4,430 | 4,445 | 69,200 |
| 2024/01/04 | 4,680 | 4,805 | 4,675 | 4,775 | 30,000 |