3791 (株)IGポート の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,238 | 1,279 | 1,230 | 1,253 | 176,600 | 1,253 |
| 2026-01-22 | 1,251 | 1,264 | 1,214 | 1,225 | 401,100 | 1,225 |
| 2026-01-21 | 1,316 | 1,325 | 1,269 | 1,274 | 311,500 | 1,274 |
| 2026-01-20 | 1,350 | 1,352 | 1,315 | 1,316 | 156,300 | 1,316 |
| 2026-01-19 | 1,370 | 1,370 | 1,310 | 1,320 | 211,100 | 1,320 |
| 2026-01-16 | 1,398 | 1,425 | 1,348 | 1,376 | 311,500 | 1,376 |
| 2026-01-15 | 1,350 | 1,399 | 1,312 | 1,388 | 460,100 | 1,388 |
| 2026-01-14 | 1,381 | 1,381 | 1,350 | 1,365 | 185,800 | 1,365 |
| 2026-01-13 | 1,390 | 1,400 | 1,370 | 1,383 | 129,500 | 1,383 |
| 2026-01-09 | 1,389 | 1,403 | 1,364 | 1,394 | 137,500 | 1,394 |
| 2026-01-08 | 1,361 | 1,396 | 1,360 | 1,393 | 164,600 | 1,393 |
| 2026-01-07 | 1,351 | 1,357 | 1,327 | 1,350 | 118,000 | 1,350 |
| 2026-01-06 | 1,343 | 1,345 | 1,325 | 1,335 | 82,600 | 1,335 |
| 2026-01-05 | 1,311 | 1,327 | 1,311 | 1,316 | 92,600 | 1,316 |
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