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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,750 | 1,852 | 1,750 | 1,783 | 661,300 | 1,783 |
| 2024-07-25 | 1,694 | 1,760 | 1,628 | 1,753 | 594,700 | 1,753 |
| 2024-07-24 | 1,752 | 1,775 | 1,708 | 1,725 | 657,200 | 1,725 |
| 2024-07-23 | 1,690 | 1,783 | 1,646 | 1,781 | 1,118,200 | 1,781 |
| 2024-07-22 | 1,709 | 1,735 | 1,621 | 1,625 | 806,000 | 1,625 |
| 2024-07-19 | 1,601 | 1,735 | 1,601 | 1,735 | 1,202,500 | 1,735 |
| 2024-07-18 | 1,565 | 1,657 | 1,522 | 1,601 | 910,300 | 1,601 |
| 2024-07-17 | 1,461 | 1,568 | 1,453 | 1,565 | 1,590,000 | 1,565 |
| 2024-07-16 | 1,461 | 1,461 | 1,435 | 1,461 | 901,100 | 1,461 |
| 2024-07-12 | 1,134 | 1,188 | 1,129 | 1,161 | 492,600 | 1,161 |
| 2024-07-11 | 1,130 | 1,149 | 1,115 | 1,145 | 233,200 | 1,145 |
| 2024-07-10 | 1,145 | 1,158 | 1,113 | 1,129 | 185,600 | 1,129 |
| 2024-07-09 | 1,138 | 1,157 | 1,123 | 1,135 | 143,800 | 1,135 |
| 2024-07-08 | 1,169 | 1,169 | 1,125 | 1,126 | 267,900 | 1,126 |
| 2024-07-05 | 1,176 | 1,190 | 1,161 | 1,169 | 229,200 | 1,169 |
| 2024-07-04 | 1,224 | 1,226 | 1,153 | 1,163 | 419,600 | 1,163 |
| 2024-07-03 | 1,125 | 1,150 | 1,124 | 1,142 | 185,500 | 1,142 |
| 2024-07-02 | 1,126 | 1,140 | 1,112 | 1,115 | 137,100 | 1,115 |
| 2024-07-01 | 1,168 | 1,173 | 1,121 | 1,129 | 140,800 | 1,129 |
| 2024-06-28 | 1,169 | 1,175 | 1,148 | 1,156 | 192,200 | 1,156 |
| 2024-06-27 | 1,151 | 1,215 | 1,144 | 1,172 | 357,400 | 1,172 |
| 2024-06-26 | 1,118 | 1,147 | 1,107 | 1,147 | 146,200 | 1,147 |
| 2024-06-25 | 1,099 | 1,120 | 1,094 | 1,118 | 159,400 | 1,118 |
| 2024-06-24 | 1,100 | 1,113 | 1,073 | 1,093 | 162,100 | 1,093 |
| 2024-06-21 | 1,090 | 1,123 | 1,089 | 1,106 | 239,300 | 1,106 |
| 2024-06-20 | 1,082 | 1,092 | 1,068 | 1,087 | 111,200 | 1,087 |
| 2024-06-19 | 1,078 | 1,080 | 1,055 | 1,080 | 250,500 | 1,080 |
| 2024-06-18 | 1,125 | 1,138 | 1,071 | 1,086 | 338,600 | 1,086 |
| 2024-06-17 | 1,152 | 1,175 | 1,120 | 1,127 | 532,700 | 1,127 |
| 2024-06-14 | 1,079 | 1,150 | 1,078 | 1,149 | 238,800 | 1,149 |
| 2024-06-13 | 1,117 | 1,133 | 1,082 | 1,091 | 242,800 | 1,091 |
| 2024-06-12 | 1,120 | 1,167 | 1,098 | 1,109 | 394,300 | 1,109 |
| 2024-06-11 | 1,056 | 1,129 | 1,056 | 1,118 | 421,200 | 1,118 |
| 2024-06-10 | 1,104 | 1,108 | 1,049 | 1,053 | 366,700 | 1,053 |
| 2024-06-07 | 1,060 | 1,116 | 1,056 | 1,100 | 361,800 | 1,100 |
| 2024-06-06 | 1,046 | 1,061 | 991 | 1,061 | 429,000 | 1,061 |
| 2024-06-05 | 1,089 | 1,092 | 1,040 | 1,042 | 379,100 | 1,042 |
| 2024-06-04 | 1,062 | 1,128 | 1,061 | 1,100 | 514,400 | 1,100 |
| 2024-06-03 | 1,047 | 1,059 | 1,025 | 1,035 | 213,600 | 1,035 |
| 2024-05-31 | 990 | 1,061 | 979 | 1,039 | 372,000 | 1,039 |
| 2024-05-30 | 1,003 | 1,012 | 951 | 975 | 275,200 | 975 |
| 2024-05-29 | 4,125 | 4,140 | 4,045 | 4,050 | 111,800 | 1,012.50 |
| 2024-05-28 | 4,220 | 4,245 | 4,085 | 4,125 | 85,500 | 1,031.25 |
| 2024-05-27 | 4,300 | 4,315 | 4,085 | 4,220 | 68,600 | 1,055 |
| 2024-05-24 | 4,270 | 4,300 | 4,205 | 4,255 | 42,700 | 1,063.75 |
| 2024-05-23 | 4,415 | 4,425 | 4,275 | 4,320 | 37,500 | 1,080 |
| 2024-05-22 | 4,465 | 4,545 | 4,425 | 4,425 | 28,700 | 1,106.25 |
| 2024-05-21 | 4,455 | 4,500 | 4,365 | 4,465 | 36,800 | 1,116.25 |
| 2024-05-20 | 4,370 | 4,485 | 4,350 | 4,455 | 58,300 | 1,113.75 |
| 2024-05-17 | 4,465 | 4,535 | 4,405 | 4,410 | 52,900 | 1,102.50 |
| 2024-05-16 | 4,605 | 4,630 | 4,440 | 4,480 | 46,300 | 1,120 |
| 2024-05-15 | 4,590 | 4,595 | 4,490 | 4,550 | 41,800 | 1,137.50 |
| 2024-05-14 | 4,455 | 4,545 | 4,420 | 4,520 | 52,500 | 1,130 |
| 2024-05-13 | 4,475 | 4,500 | 4,350 | 4,410 | 34,500 | 1,102.50 |
| 2024-05-10 | 4,390 | 4,445 | 4,310 | 4,445 | 64,600 | 1,111.25 |
| 2024-05-09 | 4,630 | 4,650 | 4,355 | 4,380 | 118,100 | 1,095 |
| 2024-05-08 | 4,275 | 4,630 | 4,250 | 4,570 | 190,400 | 1,142.50 |
| 2024-05-07 | 4,090 | 4,290 | 4,090 | 4,270 | 77,800 | 1,067.50 |
| 2024-05-02 | 4,140 | 4,220 | 4,015 | 4,040 | 75,600 | 1,010 |
| 2024-05-01 | 4,135 | 4,275 | 4,100 | 4,140 | 86,000 | 1,035 |
| 2024-04-30 | 4,105 | 4,255 | 4,065 | 4,180 | 98,900 | 1,045 |
| 2024-04-26 | 4,135 | 4,150 | 4,000 | 4,060 | 179,900 | 1,015 |
| 2024-04-25 | 4,445 | 4,445 | 4,120 | 4,195 | 250,600 | 1,048.75 |
| 2024-04-24 | 4,750 | 4,765 | 4,560 | 4,560 | 61,800 | 1,140 |
| 2024-04-23 | 4,750 | 4,760 | 4,485 | 4,615 | 125,200 | 1,153.75 |
| 2024-04-22 | 4,670 | 4,840 | 4,635 | 4,740 | 111,700 | 1,185 |
| 2024-04-19 | 4,645 | 4,670 | 4,440 | 4,490 | 164,400 | 1,122.50 |
| 2024-04-18 | 4,565 | 4,875 | 4,520 | 4,715 | 132,100 | 1,178.75 |
| 2024-04-17 | 4,990 | 4,990 | 4,705 | 4,705 | 191,800 | 1,176.25 |
| 2024-04-16 | 5,170 | 5,190 | 4,820 | 5,010 | 273,400 | 1,252.50 |
| 2024-04-15 | 5,400 | 5,550 | 5,010 | 5,240 | 358,400 | 1,310 |
| 2024-04-12 | 6,200 | 6,220 | 5,900 | 5,950 | 113,200 | 1,487.50 |
| 2024-04-11 | 6,210 | 6,370 | 6,210 | 6,350 | 27,300 | 1,587.50 |
| 2024-04-10 | 6,340 | 6,380 | 6,170 | 6,280 | 32,600 | 1,570 |
| 2024-04-09 | 6,390 | 6,420 | 6,260 | 6,340 | 29,500 | 1,585 |
| 2024-04-08 | 6,280 | 6,440 | 6,150 | 6,410 | 39,800 | 1,602.50 |
| 2024-04-05 | 6,240 | 6,260 | 6,050 | 6,190 | 56,700 | 1,547.50 |
| 2024-04-04 | 6,300 | 6,370 | 6,210 | 6,340 | 41,800 | 1,585 |
| 2024-04-03 | 6,250 | 6,340 | 6,140 | 6,170 | 36,200 | 1,542.50 |
| 2024-04-02 | 6,370 | 6,420 | 6,270 | 6,280 | 25,600 | 1,570 |
| 2024-04-01 | 6,670 | 6,680 | 6,350 | 6,350 | 37,300 | 1,587.50 |
| 2024-03-29 | 6,690 | 6,770 | 6,580 | 6,650 | 27,200 | 1,662.50 |
| 2024-03-28 | 6,410 | 6,840 | 6,410 | 6,690 | 48,100 | 1,672.50 |
| 2024-03-27 | 6,560 | 6,570 | 6,360 | 6,450 | 24,800 | 1,612.50 |
| 2024-03-26 | 6,460 | 6,530 | 6,410 | 6,530 | 21,700 | 1,632.50 |
| 2024-03-25 | 6,530 | 6,650 | 6,420 | 6,460 | 36,500 | 1,615 |
| 2024-03-22 | 6,770 | 6,770 | 6,310 | 6,480 | 68,000 | 1,620 |
| 2024-03-21 | 6,640 | 6,800 | 6,550 | 6,680 | 52,200 | 1,670 |
| 2024-03-19 | 6,570 | 6,590 | 6,350 | 6,510 | 45,700 | 1,627.50 |
| 2024-03-18 | 6,270 | 6,560 | 6,150 | 6,540 | 85,100 | 1,635 |
| 2024-03-15 | 5,980 | 6,130 | 5,940 | 6,070 | 35,100 | 1,517.50 |
| 2024-03-14 | 6,070 | 6,140 | 5,960 | 6,070 | 30,800 | 1,517.50 |
| 2024-03-13 | 6,270 | 6,270 | 5,920 | 6,020 | 55,100 | 1,505 |
| 2024-03-12 | 5,730 | 6,190 | 5,690 | 6,190 | 53,100 | 1,547.50 |
| 2024-03-11 | 5,610 | 5,770 | 5,610 | 5,750 | 20,800 | 1,437.50 |
| 2024-03-08 | 5,800 | 5,860 | 5,720 | 5,730 | 18,900 | 1,432.50 |
| 2024-03-07 | 5,920 | 5,940 | 5,790 | 5,860 | 19,200 | 1,465 |
| 2024-03-06 | 5,820 | 5,920 | 5,800 | 5,860 | 11,700 | 1,465 |
| 2024-03-05 | 5,950 | 5,980 | 5,800 | 5,900 | 21,500 | 1,475 |
| 2024-03-04 | 6,010 | 6,010 | 5,880 | 5,960 | 23,700 | 1,490 |
| 2024-03-01 | 5,890 | 6,010 | 5,890 | 6,000 | 34,100 | 1,500 |
| 2024-02-29 | 5,810 | 5,820 | 5,640 | 5,820 | 25,700 | 1,455 |
| 2024-02-28 | 5,950 | 5,950 | 5,770 | 5,820 | 23,300 | 1,455 |
| 2024-02-27 | 5,670 | 5,940 | 5,660 | 5,940 | 36,100 | 1,485 |
| 2024-02-26 | 5,800 | 5,800 | 5,630 | 5,720 | 23,900 | 1,430 |
| 2024-02-22 | 5,720 | 5,780 | 5,600 | 5,720 | 24,800 | 1,430 |
| 2024-02-21 | 5,700 | 5,750 | 5,600 | 5,670 | 34,100 | 1,417.50 |
| 2024-02-20 | 5,560 | 5,830 | 5,520 | 5,720 | 71,000 | 1,430 |
| 2024-02-19 | 5,500 | 5,650 | 5,430 | 5,520 | 46,800 | 1,380 |
| 2024-02-16 | 5,000 | 5,400 | 4,990 | 5,330 | 70,900 | 1,332.50 |
| 2024-02-15 | 5,020 | 5,040 | 4,895 | 4,990 | 20,500 | 1,247.50 |
| 2024-02-14 | 4,830 | 4,960 | 4,800 | 4,950 | 20,100 | 1,237.50 |
| 2024-02-13 | 4,905 | 4,940 | 4,795 | 4,830 | 34,100 | 1,207.50 |
| 2024-02-09 | 4,990 | 5,040 | 4,890 | 4,910 | 26,700 | 1,227.50 |
| 2024-02-08 | 5,110 | 5,130 | 5,030 | 5,050 | 15,000 | 1,262.50 |
| 2024-02-07 | 5,050 | 5,140 | 4,965 | 5,140 | 14,100 | 1,285 |
| 2024-02-06 | 5,080 | 5,080 | 4,945 | 5,050 | 23,200 | 1,262.50 |
| 2024-02-05 | 5,090 | 5,130 | 4,985 | 5,090 | 23,000 | 1,272.50 |
| 2024-02-02 | 5,160 | 5,160 | 5,030 | 5,070 | 15,400 | 1,267.50 |
| 2024-02-01 | 5,030 | 5,200 | 5,000 | 5,110 | 16,500 | 1,277.50 |
| 2024-01-31 | 5,130 | 5,130 | 4,985 | 5,070 | 23,000 | 1,267.50 |
| 2024-01-30 | 5,160 | 5,220 | 5,080 | 5,160 | 23,200 | 1,290 |
| 2024-01-29 | 5,210 | 5,290 | 5,100 | 5,180 | 28,300 | 1,295 |
| 2024-01-26 | 5,040 | 5,250 | 4,980 | 5,110 | 54,100 | 1,277.50 |
| 2024-01-25 | 5,060 | 5,100 | 4,975 | 5,050 | 39,200 | 1,262.50 |
| 2024-01-24 | 4,910 | 5,080 | 4,815 | 5,020 | 59,400 | 1,255 |
| 2024-01-23 | 4,950 | 4,955 | 4,840 | 4,845 | 39,500 | 1,211.25 |
| 2024-01-22 | 4,875 | 4,900 | 4,765 | 4,895 | 35,100 | 1,223.75 |
| 2024-01-19 | 4,750 | 4,810 | 4,700 | 4,785 | 25,900 | 1,196.25 |
| 2024-01-18 | 4,785 | 4,845 | 4,690 | 4,750 | 34,200 | 1,187.50 |
| 2024-01-17 | 4,905 | 5,030 | 4,790 | 4,820 | 71,300 | 1,205 |
| 2024-01-16 | 5,250 | 5,250 | 4,900 | 4,905 | 109,100 | 1,226.25 |
| 2024-01-15 | 4,785 | 5,140 | 4,775 | 5,140 | 287,800 | 1,285 |
| 2024-01-12 | 4,630 | 4,630 | 4,430 | 4,435 | 105,700 | 1,108.75 |
| 2024-01-11 | 4,745 | 4,745 | 4,650 | 4,720 | 45,700 | 1,180 |
| 2024-01-10 | 4,650 | 4,720 | 4,600 | 4,645 | 21,400 | 1,161.25 |
| 2024-01-09 | 4,510 | 4,725 | 4,495 | 4,690 | 53,600 | 1,172.50 |
| 2024-01-05 | 4,785 | 4,790 | 4,430 | 4,445 | 69,200 | 1,111.25 |
| 2024-01-04 | 4,680 | 4,805 | 4,675 | 4,775 | 30,000 | 1,193.75 |
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
