3791 (株)IGポート の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,844 | 1,883 | 1,786 | 1,860 | 303,100 | 1,860 |
| 2025-04-03 | 1,800 | 1,900 | 1,791 | 1,884 | 181,900 | 1,884 |
| 2025-04-02 | 1,950 | 1,960 | 1,882 | 1,902 | 169,800 | 1,902 |
| 2025-04-01 | 2,000 | 2,031 | 1,924 | 1,935 | 223,200 | 1,935 |
| 2025-03-31 | 2,011 | 2,029 | 1,980 | 1,994 | 140,600 | 1,994 |
| 2025-03-28 | 2,056 | 2,091 | 2,039 | 2,053 | 99,700 | 2,053 |
| 2025-03-27 | 2,101 | 2,107 | 2,061 | 2,079 | 120,000 | 2,079 |
| 2025-03-26 | 2,125 | 2,150 | 2,090 | 2,126 | 103,000 | 2,126 |
| 2025-03-25 | 2,099 | 2,140 | 2,085 | 2,125 | 113,000 | 2,125 |
| 2025-03-24 | 2,189 | 2,203 | 2,080 | 2,080 | 204,500 | 2,080 |
| 2025-03-21 | 2,142 | 2,157 | 2,096 | 2,145 | 168,200 | 2,145 |
| 2025-03-19 | 2,071 | 2,100 | 2,040 | 2,042 | 80,600 | 2,042 |
| 2025-03-18 | 2,031 | 2,084 | 2,020 | 2,069 | 105,400 | 2,069 |
| 2025-03-17 | 2,086 | 2,088 | 2,028 | 2,031 | 99,400 | 2,031 |
| 2025-03-14 | 2,072 | 2,120 | 2,055 | 2,061 | 80,500 | 2,061 |
| 2025-03-13 | 2,095 | 2,147 | 2,056 | 2,079 | 116,100 | 2,079 |
| 2025-03-12 | 2,029 | 2,090 | 2,000 | 2,065 | 130,400 | 2,065 |
| 2025-03-11 | 2,013 | 2,069 | 1,959 | 2,035 | 258,900 | 2,035 |
| 2025-03-10 | 2,122 | 2,130 | 2,049 | 2,053 | 105,500 | 2,053 |
| 2025-03-07 | 2,142 | 2,165 | 2,085 | 2,101 | 163,700 | 2,101 |
| 2025-03-06 | 2,177 | 2,185 | 2,137 | 2,174 | 135,900 | 2,174 |
| 2025-03-05 | 2,242 | 2,275 | 2,157 | 2,177 | 237,400 | 2,177 |
| 2025-03-04 | 2,310 | 2,350 | 2,213 | 2,292 | 157,600 | 2,292 |
| 2025-03-03 | 2,369 | 2,383 | 2,296 | 2,345 | 120,000 | 2,345 |
| 2025-02-28 | 2,256 | 2,322 | 2,236 | 2,277 | 150,000 | 2,277 |
| 2025-02-27 | 2,292 | 2,305 | 2,242 | 2,256 | 110,200 | 2,256 |
| 2025-02-26 | 2,300 | 2,330 | 2,241 | 2,283 | 162,600 | 2,283 |
| 2025-02-25 | 2,412 | 2,484 | 2,301 | 2,329 | 237,800 | 2,329 |
| 2025-02-21 | 2,390 | 2,506 | 2,390 | 2,462 | 120,600 | 2,462 |
| 2025-02-20 | 2,430 | 2,435 | 2,375 | 2,390 | 116,500 | 2,390 |
| 2025-02-19 | 2,420 | 2,509 | 2,413 | 2,445 | 85,100 | 2,445 |
| 2025-02-18 | 2,449 | 2,490 | 2,440 | 2,455 | 86,700 | 2,455 |
| 2025-02-17 | 2,450 | 2,493 | 2,403 | 2,409 | 113,600 | 2,409 |
| 2025-02-14 | 2,508 | 2,548 | 2,456 | 2,458 | 124,100 | 2,458 |
| 2025-02-13 | 2,420 | 2,506 | 2,383 | 2,504 | 165,700 | 2,504 |
| 2025-02-12 | 2,476 | 2,477 | 2,335 | 2,394 | 345,400 | 2,394 |
| 2025-02-10 | 2,530 | 2,569 | 2,514 | 2,526 | 152,600 | 2,526 |
| 2025-02-07 | 2,535 | 2,564 | 2,480 | 2,500 | 157,000 | 2,500 |
| 2025-02-06 | 2,473 | 2,548 | 2,456 | 2,536 | 250,300 | 2,536 |
| 2025-02-05 | 2,386 | 2,500 | 2,361 | 2,470 | 340,000 | 2,470 |
| 2025-02-04 | 2,400 | 2,410 | 2,277 | 2,336 | 283,200 | 2,336 |
| 2025-02-03 | 2,393 | 2,407 | 2,292 | 2,375 | 275,900 | 2,375 |
| 2025-01-31 | 2,320 | 2,432 | 2,288 | 2,421 | 325,300 | 2,421 |
| 2025-01-30 | 2,196 | 2,336 | 2,193 | 2,317 | 362,800 | 2,317 |
| 2025-01-29 | 2,201 | 2,266 | 2,177 | 2,189 | 255,500 | 2,189 |
| 2025-01-28 | 2,145 | 2,226 | 2,086 | 2,201 | 388,900 | 2,201 |
| 2025-01-27 | 2,203 | 2,217 | 2,031 | 2,115 | 569,900 | 2,115 |
| 2025-01-24 | 2,046 | 2,108 | 2,041 | 2,055 | 214,100 | 2,055 |
| 2025-01-23 | 2,088 | 2,101 | 2,032 | 2,039 | 140,400 | 2,039 |
| 2025-01-22 | 2,088 | 2,115 | 2,046 | 2,076 | 124,600 | 2,076 |
| 2025-01-21 | 2,071 | 2,079 | 1,994 | 2,065 | 283,700 | 2,065 |
| 2025-01-20 | 2,109 | 2,121 | 2,036 | 2,085 | 328,200 | 2,085 |
| 2025-01-17 | 2,258 | 2,258 | 2,124 | 2,159 | 477,300 | 2,159 |
| 2025-01-16 | 2,308 | 2,398 | 2,270 | 2,308 | 362,100 | 2,308 |
| 2025-01-15 | 2,200 | 2,324 | 2,200 | 2,270 | 332,500 | 2,270 |
| 2025-01-14 | 2,276 | 2,379 | 2,161 | 2,188 | 790,800 | 2,188 |
| 2025-01-10 | 2,330 | 2,450 | 2,296 | 2,376 | 394,000 | 2,376 |
| 2025-01-09 | 2,376 | 2,424 | 2,310 | 2,324 | 186,700 | 2,324 |
| 2025-01-08 | 2,355 | 2,429 | 2,325 | 2,376 | 156,500 | 2,376 |
| 2025-01-07 | 2,407 | 2,433 | 2,355 | 2,355 | 138,100 | 2,355 |
| 2025-01-06 | 2,398 | 2,445 | 2,378 | 2,394 | 161,200 | 2,394 |
分割・併合履歴 ： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]1株→3株