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
2026/06/05 1,197 1,236 1,197 1,214 92,500
2026/06/04 1,211 1,218 1,191 1,201 82,200
2026/06/03 1,272 1,272 1,204 1,212 188,000
2026/06/02 1,297 1,297 1,251 1,272 146,400
2026/06/01 1,396 1,408 1,304 1,311 125,200
2026/05/29 1,360 1,394 1,345 1,376 119,800
2026/05/28 1,278 1,346 1,274 1,337 76,800
2026/05/27 1,360 1,360 1,315 1,325 57,000
2026/05/26 1,384 1,384 1,361 1,361 40,000
2026/05/25 1,390 1,398 1,365 1,395 41,900
2026/05/22 1,380 1,391 1,370 1,376 34,100
2026/05/21 1,442 1,450 1,386 1,395 61,500
2026/05/20 1,400 1,456 1,384 1,446 88,100
2026/05/19 1,400 1,436 1,387 1,419 70,900
2026/05/18 1,387 1,397 1,360 1,374 48,200
2026/05/15 1,388 1,416 1,374 1,387 61,800
2026/05/14 1,452 1,462 1,387 1,412 115,800
2026/05/13 1,451 1,490 1,451 1,471 87,300
2026/05/12 1,487 1,494 1,429 1,443 85,100
2026/05/11 1,421 1,474 1,421 1,474 121,000
2026/05/08 1,390 1,439 1,383 1,417 146,700
2026/05/07 1,336 1,376 1,323 1,376 134,300
2026/05/01 1,334 1,348 1,313 1,326 78,200
2026/04/30 1,311 1,344 1,311 1,334 82,400
2026/04/28 1,293 1,335 1,293 1,325 66,100
2026/04/27 1,321 1,328 1,288 1,291 76,500
2026/04/24 1,335 1,373 1,325 1,325 108,600
2026/04/23 1,365 1,377 1,320 1,335 78,600
2026/04/22 1,350 1,381 1,330 1,347 133,600
2026/04/21 1,316 1,338 1,297 1,332 95,300
2026/04/20 1,301 1,337 1,301 1,334 97,400
2026/04/17 1,279 1,315 1,279 1,305 88,900
2026/04/16 1,287 1,304 1,272 1,278 86,600
2026/04/15 1,355 1,355 1,268 1,271 340,200
2026/04/14 1,330 1,352 1,330 1,343 110,400
2026/04/13 1,317 1,344 1,316 1,326 92,200
2026/04/10 1,315 1,342 1,314 1,341 125,700
2026/04/09 1,325 1,325 1,295 1,315 76,200
2026/04/08 1,321 1,342 1,315 1,327 184,800
2026/04/07 1,302 1,324 1,295 1,296 69,500
2026/04/06 1,313 1,313 1,289 1,291 51,300
2026/04/03 1,310 1,332 1,299 1,307 36,500
2026/03/27 1,314 1,336 1,298 1,310 70,500
2026/03/26 1,330 1,330 1,306 1,314 59,300
2026/03/25 1,301 1,329 1,301 1,309 74,200
2026/03/24 1,298 1,305 1,262 1,300 107,200
2026/03/23 1,276 1,277 1,249 1,272 94,100
2026/03/19 1,304 1,320 1,276 1,294 103,300
2026/03/18 1,351 1,357 1,309 1,319 61,800
2026/03/17 1,359 1,367 1,335 1,342 91,300
2026/03/16 1,332 1,357 1,320 1,329 81,800
2026/03/13 1,322 1,349 1,322 1,330 62,500
2026/03/12 1,336 1,341 1,307 1,336 100,200
2026/03/11 1,330 1,370 1,330 1,350 90,200
2026/03/10 1,355 1,360 1,323 1,329 67,400
2026/03/09 1,343 1,345 1,285 1,342 233,300
2026/03/06 1,337 1,373 1,326 1,371 145,600
2026/03/05 1,307 1,354 1,307 1,316 159,300
2026/03/04 1,296 1,310 1,246 1,290 191,700
2026/03/03 1,360 1,365 1,308 1,316 181,000
2026/03/02 1,305 1,339 1,271 1,330 147,900
2026/02/27 1,293 1,318 1,278 1,318 118,900
2026/02/26 1,274 1,312 1,269 1,283 138,500
2026/02/25 1,323 1,339 1,262 1,264 248,400
2026/02/24 1,281 1,328 1,203 1,319 461,900
2026/02/20 1,315 1,321 1,295 1,311 148,200
2026/02/19 1,349 1,360 1,295 1,319 218,700
2026/02/18 1,272 1,338 1,266 1,333 300,300
2026/02/17 1,190 1,295 1,188 1,279 637,500
2026/02/16 1,180 1,204 1,177 1,197 104,300
2026/02/13 1,174 1,199 1,170 1,185 149,000
2026/02/12 1,187 1,190 1,164 1,167 95,600
2026/02/10 1,136 1,186 1,135 1,175 206,100
2026/02/09 1,151 1,159 1,125 1,136 246,800
2026/02/06 1,161 1,177 1,141 1,151 334,500
2026/02/05 1,185 1,223 1,169 1,191 253,900
2026/02/04 1,200 1,200 1,155 1,155 408,600
2026/02/03 1,222 1,231 1,202 1,203 128,100
2026/02/02 1,206 1,248 1,205 1,222 92,700
2026/01/30 1,209 1,215 1,192 1,206 76,900
2026/01/29 1,199 1,212 1,189 1,200 99,400
2026/01/28 1,221 1,221 1,189 1,203 239,100
2026/01/27 1,284 1,284 1,227 1,227 172,500
2026/01/26 1,246 1,290 1,246 1,286 184,000
2026/01/23 1,238 1,279 1,230 1,253 176,600
2026/01/22 1,251 1,264 1,214 1,225 401,100
2026/01/21 1,316 1,325 1,269 1,274 311,500
2026/01/20 1,350 1,352 1,315 1,316 156,300
2026/01/19 1,370 1,370 1,310 1,320 211,100
2026/01/16 1,398 1,425 1,348 1,376 311,500
2026/01/15 1,350 1,399 1,312 1,388 460,100
2026/01/14 1,381 1,381 1,350 1,365 185,800
2026/01/13 1,390 1,400 1,370 1,383 129,500
2026/01/09 1,389 1,403 1,364 1,394 137,500
2026/01/08 1,361 1,396 1,360 1,393 164,600
2026/01/07 1,351 1,357 1,327 1,350 118,000
2026/01/06 1,343 1,345 1,325 1,335 82,600
2026/01/05 1,311 1,327 1,311 1,316 92,600

このページの先頭へ