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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,645 | 4,670 | 4,440 | 4,490 | 164,400 | 4,490 |
| 2024-04-18 | 4,565 | 4,875 | 4,520 | 4,715 | 132,100 | 4,715 |
| 2024-04-17 | 4,990 | 4,990 | 4,705 | 4,705 | 191,800 | 4,705 |
| 2024-04-16 | 5,170 | 5,190 | 4,820 | 5,010 | 273,400 | 5,010 |
| 2024-04-15 | 5,400 | 5,550 | 5,010 | 5,240 | 358,400 | 5,240 |
| 2024-04-12 | 6,200 | 6,220 | 5,900 | 5,950 | 113,200 | 5,950 |
| 2024-04-11 | 6,210 | 6,370 | 6,210 | 6,350 | 27,300 | 6,350 |
| 2024-04-10 | 6,340 | 6,380 | 6,170 | 6,280 | 32,600 | 6,280 |
| 2024-04-09 | 6,390 | 6,420 | 6,260 | 6,340 | 29,500 | 6,340 |
| 2024-04-08 | 6,280 | 6,440 | 6,150 | 6,410 | 39,800 | 6,410 |
| 2024-04-05 | 6,240 | 6,260 | 6,050 | 6,190 | 56,700 | 6,190 |
| 2024-04-04 | 6,300 | 6,370 | 6,210 | 6,340 | 41,800 | 6,340 |
| 2024-04-03 | 6,250 | 6,340 | 6,140 | 6,170 | 36,200 | 6,170 |
| 2024-04-02 | 6,370 | 6,420 | 6,270 | 6,280 | 25,600 | 6,280 |
| 2024-04-01 | 6,670 | 6,680 | 6,350 | 6,350 | 37,300 | 6,350 |
| 2024-03-29 | 6,690 | 6,770 | 6,580 | 6,650 | 27,200 | 6,650 |
| 2024-03-28 | 6,410 | 6,840 | 6,410 | 6,690 | 48,100 | 6,690 |
| 2024-03-27 | 6,560 | 6,570 | 6,360 | 6,450 | 24,800 | 6,450 |
| 2024-03-26 | 6,460 | 6,530 | 6,410 | 6,530 | 21,700 | 6,530 |
| 2024-03-25 | 6,530 | 6,650 | 6,420 | 6,460 | 36,500 | 6,460 |
| 2024-03-22 | 6,770 | 6,770 | 6,310 | 6,480 | 68,000 | 6,480 |
| 2024-03-21 | 6,640 | 6,800 | 6,550 | 6,680 | 52,200 | 6,680 |
| 2024-03-19 | 6,570 | 6,590 | 6,350 | 6,510 | 45,700 | 6,510 |
| 2024-03-18 | 6,270 | 6,560 | 6,150 | 6,540 | 85,100 | 6,540 |
| 2024-03-15 | 5,980 | 6,130 | 5,940 | 6,070 | 35,100 | 6,070 |
| 2024-03-14 | 6,070 | 6,140 | 5,960 | 6,070 | 30,800 | 6,070 |
| 2024-03-13 | 6,270 | 6,270 | 5,920 | 6,020 | 55,100 | 6,020 |
| 2024-03-12 | 5,730 | 6,190 | 5,690 | 6,190 | 53,100 | 6,190 |
| 2024-03-11 | 5,610 | 5,770 | 5,610 | 5,750 | 20,800 | 5,750 |
| 2024-03-08 | 5,800 | 5,860 | 5,720 | 5,730 | 18,900 | 5,730 |
| 2024-03-07 | 5,920 | 5,940 | 5,790 | 5,860 | 19,200 | 5,860 |
| 2024-03-06 | 5,820 | 5,920 | 5,800 | 5,860 | 11,700 | 5,860 |
| 2024-03-05 | 5,950 | 5,980 | 5,800 | 5,900 | 21,500 | 5,900 |
| 2024-03-04 | 6,010 | 6,010 | 5,880 | 5,960 | 23,700 | 5,960 |
| 2024-03-01 | 5,890 | 6,010 | 5,890 | 6,000 | 34,100 | 6,000 |
| 2024-02-29 | 5,810 | 5,820 | 5,640 | 5,820 | 25,700 | 5,820 |
| 2024-02-28 | 5,950 | 5,950 | 5,770 | 5,820 | 23,300 | 5,820 |
| 2024-02-27 | 5,670 | 5,940 | 5,660 | 5,940 | 36,100 | 5,940 |
| 2024-02-26 | 5,800 | 5,800 | 5,630 | 5,720 | 23,900 | 5,720 |
| 2024-02-22 | 5,720 | 5,780 | 5,600 | 5,720 | 24,800 | 5,720 |
| 2024-02-21 | 5,700 | 5,750 | 5,600 | 5,670 | 34,100 | 5,670 |
| 2024-02-20 | 5,560 | 5,830 | 5,520 | 5,720 | 71,000 | 5,720 |
| 2024-02-19 | 5,500 | 5,650 | 5,430 | 5,520 | 46,800 | 5,520 |
| 2024-02-16 | 5,000 | 5,400 | 4,990 | 5,330 | 70,900 | 5,330 |
| 2024-02-15 | 5,020 | 5,040 | 4,895 | 4,990 | 20,500 | 4,990 |
| 2024-02-14 | 4,830 | 4,960 | 4,800 | 4,950 | 20,100 | 4,950 |
| 2024-02-13 | 4,905 | 4,940 | 4,795 | 4,830 | 34,100 | 4,830 |
| 2024-02-09 | 4,990 | 5,040 | 4,890 | 4,910 | 26,700 | 4,910 |
| 2024-02-08 | 5,110 | 5,130 | 5,030 | 5,050 | 15,000 | 5,050 |
| 2024-02-07 | 5,050 | 5,140 | 4,965 | 5,140 | 14,100 | 5,140 |
| 2024-02-06 | 5,080 | 5,080 | 4,945 | 5,050 | 23,200 | 5,050 |
| 2024-02-05 | 5,090 | 5,130 | 4,985 | 5,090 | 23,000 | 5,090 |
| 2024-02-02 | 5,160 | 5,160 | 5,030 | 5,070 | 15,400 | 5,070 |
| 2024-02-01 | 5,030 | 5,200 | 5,000 | 5,110 | 16,500 | 5,110 |
| 2024-01-31 | 5,130 | 5,130 | 4,985 | 5,070 | 23,000 | 5,070 |
| 2024-01-30 | 5,160 | 5,220 | 5,080 | 5,160 | 23,200 | 5,160 |
| 2024-01-29 | 5,210 | 5,290 | 5,100 | 5,180 | 28,300 | 5,180 |
| 2024-01-26 | 5,040 | 5,250 | 4,980 | 5,110 | 54,100 | 5,110 |
| 2024-01-25 | 5,060 | 5,100 | 4,975 | 5,050 | 39,200 | 5,050 |
| 2024-01-24 | 4,910 | 5,080 | 4,815 | 5,020 | 59,400 | 5,020 |
| 2024-01-23 | 4,950 | 4,955 | 4,840 | 4,845 | 39,500 | 4,845 |
| 2024-01-22 | 4,875 | 4,900 | 4,765 | 4,895 | 35,100 | 4,895 |
| 2024-01-19 | 4,750 | 4,810 | 4,700 | 4,785 | 25,900 | 4,785 |
| 2024-01-18 | 4,785 | 4,845 | 4,690 | 4,750 | 34,200 | 4,750 |
| 2024-01-17 | 4,905 | 5,030 | 4,790 | 4,820 | 71,300 | 4,820 |
| 2024-01-16 | 5,250 | 5,250 | 4,900 | 4,905 | 109,100 | 4,905 |
| 2024-01-15 | 4,785 | 5,140 | 4,775 | 5,140 | 287,800 | 5,140 |
| 2024-01-12 | 4,630 | 4,630 | 4,430 | 4,435 | 105,700 | 4,435 |
| 2024-01-11 | 4,745 | 4,745 | 4,650 | 4,720 | 45,700 | 4,720 |
| 2024-01-10 | 4,650 | 4,720 | 4,600 | 4,645 | 21,400 | 4,645 |
| 2024-01-09 | 4,510 | 4,725 | 4,495 | 4,690 | 53,600 | 4,690 |
| 2024-01-05 | 4,785 | 4,790 | 4,430 | 4,445 | 69,200 | 4,445 |
| 2024-01-04 | 4,680 | 4,805 | 4,675 | 4,775 | 30,000 | 4,775 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
