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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,091 | 2,146 | 2,075 | 2,108 | 193,200 |
| 2024/09/25 | 2,165 | 2,178 | 2,061 | 2,073 | 213,000 |
| 2024/09/24 | 2,175 | 2,191 | 2,096 | 2,149 | 250,600 |
| 2024/09/20 | 2,234 | 2,234 | 2,123 | 2,157 | 335,200 |
| 2024/09/19 | 2,145 | 2,230 | 2,145 | 2,227 | 323,100 |
| 2024/09/18 | 2,125 | 2,225 | 2,088 | 2,143 | 435,800 |
| 2024/09/17 | 2,068 | 2,115 | 2,042 | 2,091 | 222,500 |
| 2024/09/13 | 2,135 | 2,135 | 2,020 | 2,038 | 264,600 |
| 2024/09/12 | 2,120 | 2,153 | 2,070 | 2,132 | 306,100 |
| 2024/09/11 | 2,142 | 2,178 | 2,071 | 2,097 | 436,500 |
| 2024/09/10 | 1,985 | 2,147 | 1,952 | 2,142 | 509,100 |
| 2024/09/09 | 1,858 | 1,985 | 1,850 | 1,982 | 259,000 |
| 2024/09/06 | 1,950 | 1,980 | 1,901 | 1,931 | 179,200 |
| 2024/09/05 | 1,864 | 1,987 | 1,858 | 1,948 | 323,700 |
| 2024/09/04 | 1,895 | 1,970 | 1,876 | 1,896 | 391,100 |
| 2024/09/03 | 1,945 | 1,966 | 1,905 | 1,928 | 338,900 |
| 2024/09/02 | 2,040 | 2,040 | 1,895 | 1,905 | 511,900 |
| 2024/08/30 | 2,001 | 2,049 | 2,000 | 2,049 | 260,600 |
| 2024/08/29 | 2,040 | 2,081 | 1,931 | 1,961 | 530,700 |
| 2024/08/28 | 2,040 | 2,058 | 2,001 | 2,020 | 303,100 |
| 2024/08/27 | 1,974 | 2,032 | 1,960 | 2,011 | 333,500 |
| 2024/08/26 | 1,991 | 2,017 | 1,912 | 1,936 | 364,900 |
| 2024/08/23 | 1,929 | 2,013 | 1,928 | 2,013 | 367,700 |
| 2024/08/22 | 1,912 | 1,958 | 1,876 | 1,904 | 232,300 |
| 2024/08/21 | 1,910 | 1,960 | 1,888 | 1,909 | 282,600 |
| 2024/08/20 | 1,797 | 1,928 | 1,780 | 1,919 | 403,600 |
| 2024/08/19 | 1,850 | 1,885 | 1,744 | 1,757 | 273,800 |
| 2024/08/16 | 1,798 | 1,855 | 1,780 | 1,840 | 307,700 |
| 2024/08/15 | 1,763 | 1,843 | 1,756 | 1,758 | 204,100 |
| 2024/08/14 | 1,816 | 1,829 | 1,722 | 1,773 | 322,800 |
| 2024/08/13 | 1,800 | 1,897 | 1,754 | 1,776 | 435,600 |
| 2024/08/09 | 1,736 | 1,789 | 1,710 | 1,770 | 408,300 |
| 2024/08/08 | 1,669 | 1,766 | 1,658 | 1,678 | 410,100 |
| 2024/08/07 | 1,570 | 1,700 | 1,555 | 1,671 | 432,700 |
| 2024/08/06 | 1,691 | 1,696 | 1,495 | 1,578 | 1,035,600 |
| 2024/08/05 | 1,535 | 1,659 | 1,500 | 1,570 | 1,068,100 |
| 2024/08/02 | 1,758 | 1,794 | 1,630 | 1,655 | 835,400 |
| 2024/08/01 | 1,785 | 1,843 | 1,751 | 1,838 | 422,700 |
| 2024/07/31 | 1,799 | 1,810 | 1,736 | 1,800 | 397,800 |
| 2024/07/30 | 1,880 | 1,888 | 1,712 | 1,816 | 843,800 |
| 2024/07/29 | 1,785 | 1,876 | 1,754 | 1,866 | 461,800 |
| 2024/07/26 | 1,750 | 1,852 | 1,750 | 1,783 | 661,300 |
| 2024/07/25 | 1,694 | 1,760 | 1,628 | 1,753 | 594,700 |
| 2024/07/24 | 1,752 | 1,775 | 1,708 | 1,725 | 657,200 |
| 2024/07/23 | 1,690 | 1,783 | 1,646 | 1,781 | 1,118,200 |
| 2024/07/22 | 1,709 | 1,735 | 1,621 | 1,625 | 806,000 |
| 2024/07/19 | 1,601 | 1,735 | 1,601 | 1,735 | 1,202,500 |
| 2024/07/18 | 1,565 | 1,657 | 1,522 | 1,601 | 910,300 |
| 2024/07/17 | 1,461 | 1,568 | 1,453 | 1,565 | 1,590,000 |
| 2024/07/16 | 1,461 | 1,461 | 1,435 | 1,461 | 901,100 |
| 2024/07/12 | 1,134 | 1,188 | 1,129 | 1,161 | 492,600 |
| 2024/07/11 | 1,130 | 1,149 | 1,115 | 1,145 | 233,200 |
| 2024/07/10 | 1,145 | 1,158 | 1,113 | 1,129 | 185,600 |
| 2024/07/09 | 1,138 | 1,157 | 1,123 | 1,135 | 143,800 |
| 2024/07/08 | 1,169 | 1,169 | 1,125 | 1,126 | 267,900 |
| 2024/07/05 | 1,176 | 1,190 | 1,161 | 1,169 | 229,200 |
| 2024/07/04 | 1,224 | 1,226 | 1,153 | 1,163 | 419,600 |
| 2024/07/03 | 1,125 | 1,150 | 1,124 | 1,142 | 185,500 |
| 2024/07/02 | 1,126 | 1,140 | 1,112 | 1,115 | 137,100 |
| 2024/07/01 | 1,168 | 1,173 | 1,121 | 1,129 | 140,800 |
| 2024/06/28 | 1,169 | 1,175 | 1,148 | 1,156 | 192,200 |
| 2024/06/27 | 1,151 | 1,215 | 1,144 | 1,172 | 357,400 |
| 2024/06/26 | 1,118 | 1,147 | 1,107 | 1,147 | 146,200 |
| 2024/06/25 | 1,099 | 1,120 | 1,094 | 1,118 | 159,400 |
| 2024/06/24 | 1,100 | 1,113 | 1,073 | 1,093 | 162,100 |
| 2024/06/21 | 1,090 | 1,123 | 1,089 | 1,106 | 239,300 |
| 2024/06/20 | 1,082 | 1,092 | 1,068 | 1,087 | 111,200 |
| 2024/06/19 | 1,078 | 1,080 | 1,055 | 1,080 | 250,500 |
| 2024/06/18 | 1,125 | 1,138 | 1,071 | 1,086 | 338,600 |
| 2024/06/17 | 1,152 | 1,175 | 1,120 | 1,127 | 532,700 |
| 2024/06/14 | 1,079 | 1,150 | 1,078 | 1,149 | 238,800 |
| 2024/06/13 | 1,117 | 1,133 | 1,082 | 1,091 | 242,800 |
| 2024/06/12 | 1,120 | 1,167 | 1,098 | 1,109 | 394,300 |
| 2024/06/11 | 1,056 | 1,129 | 1,056 | 1,118 | 421,200 |
| 2024/06/10 | 1,104 | 1,108 | 1,049 | 1,053 | 366,700 |
| 2024/06/07 | 1,060 | 1,116 | 1,056 | 1,100 | 361,800 |
| 2024/06/06 | 1,046 | 1,061 | 991 | 1,061 | 429,000 |
| 2024/06/05 | 1,089 | 1,092 | 1,040 | 1,042 | 379,100 |
| 2024/06/04 | 1,062 | 1,128 | 1,061 | 1,100 | 514,400 |
| 2024/06/03 | 1,047 | 1,059 | 1,025 | 1,035 | 213,600 |
| 2024/05/31 | 990 | 1,061 | 979 | 1,039 | 372,000 |
| 2024/05/30 | 1,003 | 1,012 | 951 | 975 | 275,200 |
| 2024/05/30 | 1 -> 4.00 分割 | ||||
| 2024/05/29 | 4,125 | 4,140 | 4,045 | 4,050 | 111,800 |
| 2024/05/28 | 4,220 | 4,245 | 4,085 | 4,125 | 85,500 |
| 2024/05/27 | 4,300 | 4,315 | 4,085 | 4,220 | 68,600 |
| 2024/05/24 | 4,270 | 4,300 | 4,205 | 4,255 | 42,700 |
| 2024/05/23 | 4,415 | 4,425 | 4,275 | 4,320 | 37,500 |
| 2024/05/22 | 4,465 | 4,545 | 4,425 | 4,425 | 28,700 |
| 2024/05/21 | 4,455 | 4,500 | 4,365 | 4,465 | 36,800 |
| 2024/05/20 | 4,370 | 4,485 | 4,350 | 4,455 | 58,300 |
| 2024/05/17 | 4,465 | 4,535 | 4,405 | 4,410 | 52,900 |
| 2024/05/16 | 4,605 | 4,630 | 4,440 | 4,480 | 46,300 |
| 2024/05/15 | 4,590 | 4,595 | 4,490 | 4,550 | 41,800 |
| 2024/05/14 | 4,455 | 4,545 | 4,420 | 4,520 | 52,500 |
| 2024/05/13 | 4,475 | 4,500 | 4,350 | 4,410 | 34,500 |
| 2024/05/10 | 4,390 | 4,445 | 4,310 | 4,445 | 64,600 |
| 2024/05/09 | 4,630 | 4,650 | 4,355 | 4,380 | 118,100 |
| 2024/05/08 | 4,275 | 4,630 | 4,250 | 4,570 | 190,400 |
| 2024/05/07 | 4,090 | 4,290 | 4,090 | 4,270 | 77,800 |
| 2024/05/02 | 4,140 | 4,220 | 4,015 | 4,040 | 75,600 |
| 2024/05/01 | 4,135 | 4,275 | 4,100 | 4,140 | 86,000 |
| 2024/04/30 | 4,105 | 4,255 | 4,065 | 4,180 | 98,900 |
| 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 |