3791 (株)IGポート の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,0901,1231,0891,106239,3001,106
2024-06-201,0821,0921,0681,087111,2001,087
2024-06-191,0781,0801,0551,080250,5001,080
2024-06-181,1251,1381,0711,086338,6001,086
2024-06-171,1521,1751,1201,127532,7001,127
2024-06-141,0791,1501,0781,149238,8001,149
2024-06-131,1171,1331,0821,091242,8001,091
2024-06-121,1201,1671,0981,109394,3001,109
2024-06-111,0561,1291,0561,118421,2001,118
2024-06-101,1041,1081,0491,053366,7001,053
2024-06-071,0601,1161,0561,100361,8001,100
2024-06-061,0461,0619911,061429,0001,061
2024-06-051,0891,0921,0401,042379,1001,042
2024-06-041,0621,1281,0611,100514,4001,100
2024-06-031,0471,0591,0251,035213,6001,035
2024-05-319901,0619791,039372,0001,039
2024-05-301,0031,012951975275,200975
2024-05-294,1254,1404,0454,050111,8001,012.50
2024-05-284,2204,2454,0854,12585,5001,031.25
2024-05-274,3004,3154,0854,22068,6001,055
2024-05-244,2704,3004,2054,25542,7001,063.75
2024-05-234,4154,4254,2754,32037,5001,080
2024-05-224,4654,5454,4254,42528,7001,106.25
2024-05-214,4554,5004,3654,46536,8001,116.25
2024-05-204,3704,4854,3504,45558,3001,113.75
2024-05-174,4654,5354,4054,41052,9001,102.50
2024-05-164,6054,6304,4404,48046,3001,120
2024-05-154,5904,5954,4904,55041,8001,137.50
2024-05-144,4554,5454,4204,52052,5001,130
2024-05-134,4754,5004,3504,41034,5001,102.50
2024-05-104,3904,4454,3104,44564,6001,111.25
2024-05-094,6304,6504,3554,380118,1001,095
2024-05-084,2754,6304,2504,570190,4001,142.50
2024-05-074,0904,2904,0904,27077,8001,067.50
2024-05-024,1404,2204,0154,04075,6001,010
2024-05-014,1354,2754,1004,14086,0001,035
2024-04-304,1054,2554,0654,18098,9001,045
2024-04-264,1354,1504,0004,060179,9001,015
2024-04-254,4454,4454,1204,195250,6001,048.75
2024-04-244,7504,7654,5604,56061,8001,140
2024-04-234,7504,7604,4854,615125,2001,153.75
2024-04-224,6704,8404,6354,740111,7001,185
2024-04-194,6454,6704,4404,490164,4001,122.50
2024-04-184,5654,8754,5204,715132,1001,178.75
2024-04-174,9904,9904,7054,705191,8001,176.25
2024-04-165,1705,1904,8205,010273,4001,252.50
2024-04-155,4005,5505,0105,240358,4001,310
2024-04-126,2006,2205,9005,950113,2001,487.50
2024-04-116,2106,3706,2106,35027,3001,587.50
2024-04-106,3406,3806,1706,28032,6001,570
2024-04-096,3906,4206,2606,34029,5001,585
2024-04-086,2806,4406,1506,41039,8001,602.50
2024-04-056,2406,2606,0506,19056,7001,547.50
2024-04-046,3006,3706,2106,34041,8001,585
2024-04-036,2506,3406,1406,17036,2001,542.50
2024-04-026,3706,4206,2706,28025,6001,570
2024-04-016,6706,6806,3506,35037,3001,587.50
2024-03-296,6906,7706,5806,65027,2001,662.50
2024-03-286,4106,8406,4106,69048,1001,672.50
2024-03-276,5606,5706,3606,45024,8001,612.50
2024-03-266,4606,5306,4106,53021,7001,632.50
2024-03-256,5306,6506,4206,46036,5001,615
2024-03-226,7706,7706,3106,48068,0001,620
2024-03-216,6406,8006,5506,68052,2001,670
2024-03-196,5706,5906,3506,51045,7001,627.50
2024-03-186,2706,5606,1506,54085,1001,635
2024-03-155,9806,1305,9406,07035,1001,517.50
2024-03-146,0706,1405,9606,07030,8001,517.50
2024-03-136,2706,2705,9206,02055,1001,505
2024-03-125,7306,1905,6906,19053,1001,547.50
2024-03-115,6105,7705,6105,75020,8001,437.50
2024-03-085,8005,8605,7205,73018,9001,432.50
2024-03-075,9205,9405,7905,86019,2001,465
2024-03-065,8205,9205,8005,86011,7001,465
2024-03-055,9505,9805,8005,90021,5001,475
2024-03-046,0106,0105,8805,96023,7001,490
2024-03-015,8906,0105,8906,00034,1001,500
2024-02-295,8105,8205,6405,82025,7001,455
2024-02-285,9505,9505,7705,82023,3001,455
2024-02-275,6705,9405,6605,94036,1001,485
2024-02-265,8005,8005,6305,72023,9001,430
2024-02-225,7205,7805,6005,72024,8001,430
2024-02-215,7005,7505,6005,67034,1001,417.50
2024-02-205,5605,8305,5205,72071,0001,430
2024-02-195,5005,6505,4305,52046,8001,380
2024-02-165,0005,4004,9905,33070,9001,332.50
2024-02-155,0205,0404,8954,99020,5001,247.50
2024-02-144,8304,9604,8004,95020,1001,237.50
2024-02-134,9054,9404,7954,83034,1001,207.50
2024-02-094,9905,0404,8904,91026,7001,227.50
2024-02-085,1105,1305,0305,05015,0001,262.50
2024-02-075,0505,1404,9655,14014,1001,285
2024-02-065,0805,0804,9455,05023,2001,262.50
2024-02-055,0905,1304,9855,09023,0001,272.50
2024-02-025,1605,1605,0305,07015,4001,267.50
2024-02-015,0305,2005,0005,11016,5001,277.50
2024-01-315,1305,1304,9855,07023,0001,267.50
2024-01-305,1605,2205,0805,16023,2001,290
2024-01-295,2105,2905,1005,18028,3001,295
2024-01-265,0405,2504,9805,11054,1001,277.50
2024-01-255,0605,1004,9755,05039,2001,262.50
2024-01-244,9105,0804,8155,02059,4001,255
2024-01-234,9504,9554,8404,84539,5001,211.25
2024-01-224,8754,9004,7654,89535,1001,223.75
2024-01-194,7504,8104,7004,78525,9001,196.25
2024-01-184,7854,8454,6904,75034,2001,187.50
2024-01-174,9055,0304,7904,82071,3001,205
2024-01-165,2505,2504,9004,905109,1001,226.25
2024-01-154,7855,1404,7755,140287,8001,285
2024-01-124,6304,6304,4304,435105,7001,108.75
2024-01-114,7454,7454,6504,72045,7001,180
2024-01-104,6504,7204,6004,64521,4001,161.25
2024-01-094,5104,7254,4954,69053,6001,172.50
2024-01-054,7854,7904,4304,44569,2001,111.25
2024-01-044,6804,8054,6754,77530,0001,193.75

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