3791 (株)IGポートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	3,235	3,255	3,200	3,235	14,100	3,235
2023-06-08	3,185	3,250	3,170	3,205	21,700	3,205
2023-06-07	3,285	3,320	3,180	3,180	23,600	3,180
2023-06-06	3,180	3,265	3,180	3,250	21,500	3,250
2023-06-05	3,250	3,250	3,130	3,195	23,300	3,195
2023-06-02	3,180	3,205	3,115	3,200	14,200	3,200
2023-06-01	3,180	3,220	3,140	3,150	18,500	3,150
2023-05-31	3,065	3,195	3,065	3,185	43,400	3,185
2023-05-30	2,997	3,100	2,995	3,095	22,300	3,095
2023-05-29	3,075	3,185	3,000	3,045	42,500	3,045
2023-05-26	2,996	3,035	2,976	3,030	14,900	3,030
2023-05-25	2,952	3,030	2,950	2,995	25,100	2,995
2023-05-24	3,040	3,055	2,925	2,952	60,500	2,952
2023-05-23	3,220	3,245	3,060	3,065	31,100	3,065
2023-05-22	3,095	3,250	3,080	3,245	18,500	3,245
2023-05-19	3,135	3,135	3,055	3,130	22,400	3,130
2023-05-18	3,160	3,175	3,105	3,115	23,600	3,115
2023-05-17	3,250	3,340	3,185	3,185	29,100	3,185
2023-05-16	3,115	3,280	3,085	3,255	37,600	3,255
2023-05-15	3,195	3,220	3,135	3,135	12,400	3,135
2023-05-12	3,260	3,260	3,140	3,205	24,300	3,205
2023-05-11	3,195	3,285	3,195	3,260	26,500	3,260
2023-05-10	3,145	3,220	3,140	3,200	21,000	3,200
2023-05-09	3,165	3,200	3,120	3,145	23,500	3,145
2023-05-08	3,065	3,185	3,065	3,155	22,100	3,155
2023-05-02	3,035	3,100	3,010	3,080	27,500	3,080
2023-05-01	3,145	3,175	3,070	3,090	27,400	3,090
2023-04-28	3,075	3,150	3,020	3,145	36,400	3,145
2023-04-27	2,962	3,110	2,962	3,070	27,200	3,070
2023-04-26	2,980	3,055	2,963	2,993	40,000	2,993
2023-04-25	3,120	3,120	3,000	3,030	46,100	3,030
2023-04-24	3,125	3,195	3,060	3,145	35,000	3,145
2023-04-21	3,135	3,165	3,055	3,140	58,500	3,140
2023-04-20	3,295	3,300	3,130	3,155	120,700	3,155
2023-04-19	3,220	3,300	3,125	3,290	262,800	3,290
2023-04-18	2,967	3,005	2,892	2,910	80,800	2,910
2023-04-17	2,835	3,070	2,829	3,000	268,000	3,000
2023-04-14	2,701	2,705	2,640	2,644	33,100	2,644
2023-04-13	2,712	2,715	2,649	2,715	16,300	2,715
2023-04-12	2,768	2,777	2,693	2,717	44,200	2,717
2023-04-11	2,724	2,805	2,724	2,800	40,500	2,800
2023-04-10	2,740	2,755	2,678	2,703	21,500	2,703
2023-04-07	2,707	2,748	2,670	2,690	10,900	2,690
2023-04-06	2,650	2,752	2,649	2,687	16,900	2,687
2023-04-05	2,664	2,737	2,646	2,650	26,300	2,650
2023-04-04	2,670	2,719	2,610	2,672	24,700	2,672
2023-04-03	2,735	2,757	2,630	2,670	59,800	2,670
2023-03-31	2,598	2,706	2,598	2,706	44,300	2,706
2023-03-30	2,495	2,605	2,495	2,592	24,400	2,592
2023-03-29	2,417	2,494	2,417	2,477	16,100	2,477
2023-03-28	2,478	2,493	2,393	2,417	18,000	2,417
2023-03-27	2,510	2,554	2,460	2,472	20,000	2,472
2023-03-24	2,541	2,541	2,490	2,493	17,200	2,493
2023-03-23	2,521	2,571	2,474	2,525	10,500	2,525
2023-03-22	2,513	2,594	2,513	2,521	14,600	2,521
2023-03-20	2,580	2,612	2,445	2,495	30,300	2,495
2023-03-17	2,640	2,684	2,546	2,597	57,300	2,597
2023-03-16	2,539	2,608	2,510	2,600	23,400	2,600
2023-03-15	2,510	2,575	2,510	2,548	18,800	2,548
2023-03-14	2,605	2,617	2,463	2,476	38,200	2,476
2023-03-13	2,489	2,597	2,488	2,597	32,400	2,597
2023-03-10	2,473	2,537	2,470	2,516	22,000	2,516
2023-03-09	2,458	2,506	2,453	2,467	16,000	2,467
2023-03-08	2,412	2,505	2,411	2,469	27,600	2,469
2023-03-07	2,373	2,447	2,350	2,431	15,700	2,431
2023-03-06	2,433	2,476	2,383	2,383	20,700	2,383
2023-03-03	2,406	2,485	2,406	2,445	18,000	2,445
2023-03-02	2,470	2,474	2,390	2,412	13,900	2,412
2023-03-01	2,459	2,497	2,393	2,422	27,100	2,422
2023-02-28	2,410	2,480	2,383	2,451	24,300	2,451
2023-02-27	2,398	2,457	2,380	2,392	28,200	2,392
2023-02-24	2,297	2,382	2,287	2,378	28,900	2,378
2023-02-22	2,237	2,315	2,213	2,309	25,200	2,309
2023-02-21	2,315	2,315	2,212	2,255	23,100	2,255
2023-02-20	2,250	2,324	2,250	2,309	32,900	2,309
2023-02-17	2,223	2,270	2,206	2,250	36,600	2,250
2023-02-16	2,142	2,206	2,141	2,206	39,600	2,206
2023-02-15	2,070	2,120	2,065	2,104	21,900	2,104
2023-02-14	2,024	2,079	2,024	2,058	11,700	2,058
2023-02-13	2,026	2,030	1,978	2,017	20,200	2,017
2023-02-10	2,103	2,103	2,025	2,033	20,600	2,033
2023-02-09	2,052	2,116	2,052	2,094	15,500	2,094
2023-02-08	2,060	2,060	2,031	2,060	14,300	2,060
2023-02-07	2,060	2,070	2,010	2,060	20,800	2,060
2023-02-06	2,083	2,110	2,020	2,056	29,100	2,056
2023-02-03	2,105	2,132	2,075	2,090	21,900	2,090
2023-02-02	2,140	2,140	2,073	2,101	26,100	2,101
2023-02-01	2,188	2,188	2,122	2,131	18,500	2,131
2023-01-31	2,141	2,199	2,141	2,187	25,200	2,187
2023-01-30	2,208	2,244	2,140	2,141	31,500	2,141
2023-01-27	2,192	2,253	2,184	2,208	22,700	2,208
2023-01-26	2,209	2,230	2,142	2,185	24,300	2,185
2023-01-25	2,200	2,269	2,195	2,209	27,100	2,209
2023-01-24	2,254	2,284	2,172	2,195	34,900	2,195
2023-01-23	2,139	2,299	2,139	2,250	111,100	2,250
2023-01-20	2,105	2,125	2,061	2,105	32,700	2,105
2023-01-19	2,061	2,150	2,047	2,105	35,500	2,105
2023-01-18	1,988	2,064	1,980	2,041	37,900	2,041
2023-01-17	1,967	2,033	1,963	1,995	43,800	1,995
2023-01-16	2,127	2,129	1,936	1,956	111,200	1,956
2023-01-13	2,099	2,155	2,073	2,100	53,500	2,100
2023-01-12	2,111	2,144	2,100	2,114	31,300	2,114
2023-01-11	2,154	2,168	2,100	2,119	25,600	2,119
2023-01-10	2,199	2,199	2,112	2,154	31,300	2,154
2023-01-06	2,099	2,200	2,071	2,200	42,800	2,200
2023-01-05	2,220	2,220	2,042	2,149	61,200	2,149
2023-01-04	2,150	2,211	2,120	2,190	43,700	2,190

分割・併合履歴： [2013-11-27]1株→100株 [2006-02-23]1株→3株

3791 (株)IGポート の時系列データ [2023年度]

3791 (株)IGポートの時系列データ [2023年度]