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
2025/06/13 1,829 1,877 1,800 1,861 231,200
2025/06/12 1,806 1,844 1,792 1,808 117,100
2025/06/11 1,830 1,845 1,788 1,817 155,800
2025/06/10 1,815 1,878 1,800 1,844 132,400
2025/06/09 1,810 1,817 1,774 1,807 156,900
2025/06/06 1,791 1,833 1,787 1,806 84,700
2025/06/05 1,798 1,852 1,787 1,791 142,600
2025/06/04 1,800 1,825 1,770 1,781 180,500
2025/06/03 1,880 1,899 1,751 1,777 403,400
2025/06/02 1,903 1,925 1,863 1,884 163,500
2025/05/30 1,845 1,889 1,840 1,880 103,300
2025/05/29 1,890 1,896 1,840 1,864 108,500
2025/05/28 1,896 1,906 1,875 1,886 168,300
2025/05/27 1,918 1,932 1,887 1,905 105,700
2025/05/26 1,853 1,915 1,846 1,902 103,000
2025/05/23 1,830 1,864 1,830 1,857 98,400
2025/05/22 1,799 1,863 1,780 1,852 139,500
2025/05/21 1,920 1,928 1,800 1,803 216,100
2025/05/20 1,916 1,937 1,892 1,911 157,200
2025/05/19 1,850 1,901 1,848 1,880 140,000
2025/05/16 1,792 1,892 1,780 1,878 196,600
2025/05/15 1,808 1,826 1,777 1,804 183,400
2025/05/14 1,845 1,874 1,799 1,837 195,000
2025/05/13 1,896 1,899 1,837 1,850 156,100
2025/05/12 1,917 1,929 1,858 1,890 164,000
2025/05/09 1,951 1,978 1,915 1,920 114,500
2025/05/08 2,005 2,006 1,923 1,928 130,400
2025/05/07 1,980 2,014 1,978 1,991 125,800
2025/05/02 2,015 2,061 1,983 2,008 120,500
2025/05/01 2,075 2,098 2,021 2,030 130,100
2025/04/30 2,022 2,085 2,020 2,069 87,900
2025/04/28 2,046 2,052 1,977 2,023 240,100
2025/04/25 2,053 2,067 2,021 2,046 126,800
2025/04/24 2,137 2,137 2,025 2,047 178,800
2025/04/23 2,229 2,230 2,093 2,098 191,400
2025/04/22 2,130 2,211 2,106 2,181 181,900
2025/04/21 2,180 2,227 2,144 2,147 201,800
2025/04/18 2,147 2,183 2,115 2,145 203,400
2025/04/17 1,978 2,145 1,977 2,115 319,800
2025/04/16 1,954 2,016 1,931 1,954 207,900
2025/04/15 1,952 2,020 1,918 1,940 207,200
2025/04/14 1,982 2,012 1,866 1,939 377,300
2025/04/11 1,901 1,959 1,865 1,942 164,000
2025/04/10 1,922 1,954 1,870 1,939 213,500
2025/04/09 1,825 1,827 1,711 1,762 152,800
2025/04/08 1,764 1,864 1,764 1,826 179,600
2025/04/07 1,590 1,715 1,586 1,668 372,400
2025/04/04 1,844 1,883 1,786 1,860 303,100
2025/04/03 1,800 1,900 1,791 1,884 181,900
2025/04/02 1,950 1,960 1,882 1,902 169,800
2025/04/01 2,000 2,031 1,924 1,935 223,200
2025/03/31 2,011 2,029 1,980 1,994 140,600
2025/03/28 2,056 2,091 2,039 2,053 99,700
2025/03/27 2,101 2,107 2,061 2,079 120,000
2025/03/26 2,125 2,150 2,090 2,126 103,000
2025/03/25 2,099 2,140 2,085 2,125 113,000
2025/03/24 2,189 2,203 2,080 2,080 204,500
2025/03/21 2,142 2,157 2,096 2,145 168,200
2025/03/19 2,071 2,100 2,040 2,042 80,600
2025/03/18 2,031 2,084 2,020 2,069 105,400
2025/03/17 2,086 2,088 2,028 2,031 99,400
2025/03/14 2,072 2,120 2,055 2,061 80,500
2025/03/13 2,095 2,147 2,056 2,079 116,100
2025/03/12 2,029 2,090 2,000 2,065 130,400
2025/03/11 2,013 2,069 1,959 2,035 258,900
2025/03/10 2,122 2,130 2,049 2,053 105,500
2025/03/07 2,142 2,165 2,085 2,101 163,700
2025/03/06 2,177 2,185 2,137 2,174 135,900
2025/03/05 2,242 2,275 2,157 2,177 237,400
2025/03/04 2,310 2,350 2,213 2,292 157,600
2025/03/03 2,369 2,383 2,296 2,345 120,000
2025/02/28 2,256 2,322 2,236 2,277 150,000
2025/02/27 2,292 2,305 2,242 2,256 110,200
2025/02/26 2,300 2,330 2,241 2,283 162,600
2025/02/25 2,412 2,484 2,301 2,329 237,800
2025/02/21 2,390 2,506 2,390 2,462 120,600
2025/02/20 2,430 2,435 2,375 2,390 116,500
2025/02/19 2,420 2,509 2,413 2,445 85,100
2025/02/18 2,449 2,490 2,440 2,455 86,700
2025/02/17 2,450 2,493 2,403 2,409 113,600
2025/02/14 2,508 2,548 2,456 2,458 124,100
2025/02/13 2,420 2,506 2,383 2,504 165,700
2025/02/12 2,476 2,477 2,335 2,394 345,400
2025/02/10 2,530 2,569 2,514 2,526 152,600
2025/02/07 2,535 2,564 2,480 2,500 157,000
2025/02/06 2,473 2,548 2,456 2,536 250,300
2025/02/05 2,386 2,500 2,361 2,470 340,000
2025/02/04 2,400 2,410 2,277 2,336 283,200
2025/02/03 2,393 2,407 2,292 2,375 275,900
2025/01/31 2,320 2,432 2,288 2,421 325,300
2025/01/30 2,196 2,336 2,193 2,317 362,800
2025/01/29 2,201 2,266 2,177 2,189 255,500
2025/01/28 2,145 2,226 2,086 2,201 388,900
2025/01/27 2,203 2,217 2,031 2,115 569,900
2025/01/24 2,046 2,108 2,041 2,055 214,100
2025/01/23 2,088 2,101 2,032 2,039 140,400
2025/01/22 2,088 2,115 2,046 2,076 124,600
2025/01/21 2,071 2,079 1,994 2,065 283,700
2025/01/20 2,109 2,121 2,036 2,085 328,200
2025/01/17 2,258 2,258 2,124 2,159 477,300
2025/01/16 2,308 2,398 2,270 2,308 362,100
2025/01/15 2,200 2,324 2,200 2,270 332,500
2025/01/14 2,276 2,379 2,161 2,188 790,800
2025/01/10 2,330 2,450 2,296 2,376 394,000
2025/01/09 2,376 2,424 2,310 2,324 186,700
2025/01/08 2,355 2,429 2,325 2,376 156,500
2025/01/07 2,407 2,433 2,355 2,355 138,100
2025/01/06 2,398 2,445 2,378 2,394 161,200

このページの先頭へ