3791 (株)IGポートの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,515	1,567	1,510	1,547	11,200	386.75
2018-12-27	1,553	1,618	1,532	1,555	20,300	388.75
2018-12-26	1,532	1,538	1,443	1,485	23,000	371.25
2018-12-25	1,552	1,565	1,460	1,460	48,200	365
2018-12-21	1,628	1,658	1,528	1,624	41,900	406
2018-12-20	1,771	1,780	1,649	1,664	34,900	416
2018-12-19	1,779	1,844	1,779	1,800	15,500	450
2018-12-18	1,790	1,831	1,775	1,810	17,600	452.50
2018-12-17	1,822	1,876	1,806	1,834	17,400	458.50
2018-12-14	1,810	1,865	1,720	1,850	42,000	462.50
2018-12-13	1,818	1,846	1,785	1,843	25,100	460.75
2018-12-12	1,771	1,830	1,757	1,825	16,600	456.25
2018-12-11	1,839	1,849	1,774	1,790	32,100	447.50
2018-12-10	1,898	1,988	1,800	1,800	43,300	450
2018-12-07	1,932	1,969	1,911	1,936	18,600	484
2018-12-06	2,028	2,035	1,919	1,921	23,800	480.25
2018-12-05	1,943	2,045	1,908	2,026	41,100	506.50
2018-12-04	2,080	2,095	1,975	1,975	42,200	493.75
2018-12-03	2,052	2,099	2,024	2,086	27,000	521.50
2018-11-30	1,966	2,016	1,965	2,009	25,400	502.25
2018-11-29	1,923	1,988	1,923	1,983	29,500	495.75
2018-11-28	1,948	1,978	1,939	1,959	36,700	489.75
2018-11-27	1,914	1,933	1,846	1,930	17,700	482.50
2018-11-26	1,836	1,975	1,826	1,914	51,400	478.50
2018-11-22	1,794	1,828	1,794	1,827	11,400	456.75
2018-11-21	1,759	1,823	1,755	1,801	23,600	450.25
2018-11-20	1,790	1,821	1,770	1,799	32,500	449.75
2018-11-19	1,767	1,819	1,767	1,797	10,500	449.25
2018-11-16	1,824	1,832	1,776	1,805	22,100	451.25
2018-11-15	1,791	1,849	1,791	1,839	27,300	459.75
2018-11-14	1,806	1,839	1,791	1,828	22,800	457
2018-11-13	1,779	1,825	1,739	1,813	10,400	453.25
2018-11-12	1,810	1,830	1,793	1,819	18,100	454.75
2018-11-09	1,765	1,821	1,765	1,809	12,400	452.25
2018-11-08	1,769	1,830	1,769	1,805	16,400	451.25
2018-11-07	1,788	1,799	1,752	1,766	17,000	441.50
2018-11-06	1,823	1,823	1,777	1,777	9,100	444.25
2018-11-05	1,761	1,832	1,760	1,788	15,200	447
2018-11-02	1,760	1,818	1,751	1,789	27,300	447.25
2018-11-01	1,735	1,850	1,728	1,788	88,300	447
2018-10-31	1,665	1,754	1,656	1,735	33,600	433.75
2018-10-30	1,555	1,705	1,555	1,705	40,800	426.25
2018-10-29	1,543	1,632	1,540	1,595	24,000	398.75
2018-10-26	1,630	1,677	1,553	1,583	23,800	395.75
2018-10-25	1,670	1,685	1,574	1,625	47,200	406.25
2018-10-24	1,750	1,776	1,716	1,750	11,700	437.50
2018-10-23	1,747	1,752	1,701	1,727	22,200	431.75
2018-10-22	1,725	1,732	1,675	1,723	14,900	430.75
2018-10-19	1,726	1,737	1,666	1,725	27,700	431.25
2018-10-18	1,761	1,815	1,749	1,750	27,200	437.50
2018-10-17	1,795	1,835	1,760	1,801	49,500	450.25
2018-10-16	1,606	1,779	1,606	1,768	57,600	442
2018-10-15	1,605	1,665	1,562	1,605	30,200	401.25
2018-10-12	1,482	1,574	1,482	1,565	25,300	391.25
2018-10-11	1,506	1,558	1,482	1,505	35,100	376.25
2018-10-10	1,604	1,621	1,562	1,572	20,000	393
2018-10-09	1,564	1,630	1,556	1,604	16,700	401
2018-10-05	1,612	1,629	1,570	1,580	24,500	395
2018-10-04	1,660	1,708	1,625	1,625	19,000	406.25
2018-10-03	1,667	1,670	1,637	1,670	11,800	417.50
2018-10-02	1,638	1,670	1,611	1,670	19,500	417.50
2018-10-01	1,570	1,660	1,566	1,652	30,700	413
2018-09-28	1,580	1,594	1,562	1,576	20,700	394
2018-09-27	1,585	1,597	1,568	1,575	29,000	393.75
2018-09-26	1,588	1,627	1,577	1,584	26,300	396
2018-09-25	1,600	1,600	1,560	1,588	13,900	397
2018-09-21	1,589	1,610	1,562	1,583	20,500	395.75
2018-09-20	1,565	1,611	1,565	1,576	15,700	394
2018-09-19	1,567	1,585	1,545	1,565	32,600	391.25
2018-09-18	1,577	1,598	1,570	1,570	14,500	392.50
2018-09-14	1,570	1,615	1,552	1,598	27,200	399.50
2018-09-13	1,623	1,630	1,578	1,583	19,600	395.75
2018-09-12	1,650	1,652	1,597	1,611	22,400	402.75
2018-09-11	1,682	1,709	1,642	1,645	19,100	411.25
2018-09-10	1,658	1,705	1,656	1,693	11,100	423.25
2018-09-07	1,670	1,721	1,640	1,676	29,300	419
2018-09-06	1,712	1,747	1,685	1,701	29,800	425.25
2018-09-05	1,732	1,773	1,718	1,741	28,500	435.25
2018-09-04	1,747	1,807	1,747	1,788	28,100	447
2018-09-03	1,832	1,844	1,741	1,787	40,700	446.75
2018-08-31	1,825	1,858	1,825	1,832	21,200	458
2018-08-30	1,820	1,884	1,806	1,851	34,600	462.75
2018-08-29	1,750	1,866	1,740	1,815	51,700	453.75
2018-08-28	1,730	1,758	1,691	1,724	20,500	431
2018-08-27	1,751	1,780	1,726	1,733	54,000	433.25
2018-08-24	1,715	1,804	1,665	1,745	81,400	436.25
2018-08-23	1,583	1,647	1,583	1,603	22,800	400.75
2018-08-22	1,534	1,633	1,534	1,596	30,700	399
2018-08-21	1,591	1,631	1,547	1,548	27,900	387
2018-08-20	1,680	1,682	1,590	1,590	23,500	397.50
2018-08-17	1,700	1,723	1,679	1,682	17,900	420.50
2018-08-16	1,685	1,706	1,620	1,697	33,100	424.25
2018-08-15	1,718	1,729	1,700	1,700	15,700	425
2018-08-14	1,695	1,784	1,681	1,739	33,500	434.75
2018-08-13	1,793	1,801	1,688	1,691	58,500	422.75
2018-08-10	1,812	1,847	1,777	1,814	31,500	453.50
2018-08-09	1,824	1,853	1,814	1,821	17,500	455.25
2018-08-08	1,745	1,843	1,734	1,840	30,200	460
2018-08-07	1,710	1,784	1,705	1,784	35,700	446
2018-08-06	1,750	1,774	1,711	1,714	46,000	428.50
2018-08-03	1,840	1,865	1,755	1,762	56,200	440.50
2018-08-02	1,875	1,878	1,834	1,834	27,900	458.50
2018-08-01	1,876	1,910	1,820	1,820	64,200	455
2018-07-31	1,824	1,929	1,772	1,876	101,600	469
2018-07-30	1,794	1,830	1,748	1,810	105,000	452.50
2018-07-27	1,736	1,794	1,714	1,714	43,500	428.50
2018-07-26	1,773	1,773	1,714	1,730	41,900	432.50
2018-07-25	1,823	1,823	1,724	1,733	67,700	433.25
2018-07-24	1,805	1,890	1,741	1,743	118,000	435.75
2018-07-23	1,743	2,070	1,742	1,785	399,300	446.25
2018-07-20	1,653	1,708	1,620	1,670	158,300	417.50
2018-07-19	1,654	1,721	1,570	1,592	315,600	398
2018-07-18	1,440	1,627	1,392	1,602	1,546,700	400.50
2018-07-17	1,590	1,590	1,590	1,590	16,900	397.50
2018-07-13	2,180	2,180	2,061	2,090	158,700	522.50
2018-07-12	2,130	2,150	2,092	2,140	75,300	535
2018-07-11	2,040	2,107	2,004	2,101	76,700	525.25
2018-07-10	2,078	2,169	2,067	2,077	70,100	519.25
2018-07-09	2,062	2,138	2,047	2,059	158,200	514.75
2018-07-06	1,951	2,081	1,943	2,062	121,700	515.50
2018-07-05	2,022	2,058	1,931	1,943	182,000	485.75
2018-07-04	2,120	2,121	2,041	2,072	74,900	518
2018-07-03	2,200	2,268	2,091	2,128	84,300	532
2018-07-02	2,205	2,279	2,180	2,200	81,600	550
2018-06-29	2,191	2,227	2,132	2,220	58,800	555
2018-06-28	2,200	2,216	2,117	2,152	108,000	538
2018-06-27	2,321	2,343	2,232	2,236	84,200	559
2018-06-26	2,303	2,336	2,200	2,330	141,100	582.50
2018-06-25	2,422	2,484	2,326	2,341	109,800	585.25
2018-06-22	2,525	2,526	2,406	2,418	101,800	604.50
2018-06-21	2,542	2,600	2,520	2,552	50,500	638
2018-06-20	2,497	2,587	2,402	2,552	155,400	638
2018-06-19	2,501	2,620	2,456	2,468	131,000	617
2018-06-18	2,594	2,598	2,504	2,530	136,400	632.50
2018-06-15	2,701	2,797	2,555	2,600	428,300	650
2018-06-14	2,875	2,929	2,814	2,814	223,100	703.50
2018-06-13	2,830	2,929	2,811	2,908	317,800	727
2018-06-12	2,837	2,837	2,720	2,803	153,800	700.75
2018-06-11	2,886	2,949	2,801	2,810	211,300	702.50
2018-06-08	2,840	2,898	2,785	2,842	297,700	710.50
2018-06-07	2,722	2,860	2,721	2,860	496,100	715
2018-06-06	2,621	2,742	2,614	2,711	206,400	677.75
2018-06-05	2,679	2,689	2,578	2,601	172,800	650.25
2018-06-04	2,720	2,748	2,657	2,690	176,300	672.50
2018-06-01	2,546	2,699	2,480	2,687	244,500	671.75
2018-05-31	2,400	2,517	2,386	2,513	121,600	628.25
2018-05-30	2,419	2,455	2,364	2,380	129,300	595
2018-05-29	2,561	2,669	2,431	2,490	174,300	622.50
2018-05-28	2,628	2,644	2,562	2,565	75,900	641.25
2018-05-25	2,676	2,712	2,618	2,620	137,600	655
2018-05-24	2,751	2,778	2,721	2,725	76,100	681.25
2018-05-23	2,765	2,779	2,690	2,779	179,700	694.75
2018-05-22	2,762	2,810	2,668	2,810	287,900	702.50
2018-05-21	2,690	2,818	2,630	2,812	437,800	703
2018-05-18	2,401	2,599	2,396	2,599	257,700	649.75
2018-05-17	2,401	2,482	2,401	2,418	60,300	604.50
2018-05-16	2,520	2,535	2,409	2,421	118,800	605.25
2018-05-15	2,580	2,626	2,521	2,535	145,800	633.75
2018-05-14	2,441	2,619	2,421	2,619	203,200	654.75
2018-05-11	2,415	2,468	2,404	2,448	57,200	612
2018-05-10	2,375	2,468	2,371	2,437	76,100	609.25
2018-05-09	2,436	2,489	2,362	2,390	192,800	597.50
2018-05-08	2,580	2,638	2,420	2,444	590,600	611
2018-05-07	2,393	2,434	2,343	2,398	114,600	599.50
2018-05-02	2,311	2,391	2,274	2,391	111,100	597.75
2018-05-01	2,350	2,368	2,281	2,308	136,500	577
2018-04-27	2,343	2,404	2,307	2,400	236,700	600
2018-04-26	2,437	2,442	2,323	2,343	202,500	585.75
2018-04-25	2,451	2,465	2,380	2,465	221,300	616.25
2018-04-24	2,523	2,545	2,466	2,484	92,800	621
2018-04-23	2,569	2,589	2,505	2,543	58,700	635.75
2018-04-20	2,477	2,549	2,455	2,539	103,100	634.75
2018-04-19	2,666	2,675	2,465	2,483	374,000	620.75
2018-04-18	2,701	2,736	2,664	2,681	122,000	670.25
2018-04-17	2,774	2,831	2,592	2,710	362,800	677.50
2018-04-16	2,999	3,035	2,637	2,700	1,189,700	675
2018-04-13	2,630	2,636	2,538	2,603	113,900	650.75
2018-04-12	2,573	2,680	2,545	2,630	94,500	657.50
2018-04-11	2,711	2,745	2,589	2,589	150,900	647.25
2018-04-10	2,726	2,739	2,676	2,703	76,800	675.75
2018-04-09	2,682	2,809	2,668	2,741	128,400	685.25
2018-04-06	2,740	2,749	2,665	2,725	100,400	681.25
2018-04-05	2,681	2,800	2,680	2,735	108,400	683.75
2018-04-04	2,783	2,783	2,664	2,710	164,500	677.50
2018-04-03	2,818	2,845	2,710	2,783	196,000	695.75
2018-03-30	2,910	2,970	2,873	2,900	140,100	725
2018-03-29	2,860	2,943	2,815	2,900	163,000	725
2018-03-28	2,880	2,947	2,806	2,811	350,300	702.75
2018-03-27	3,080	3,115	2,897	2,917	303,000	729.25
2018-03-26	2,960	3,055	2,876	3,045	183,100	761.25
2018-03-23	2,915	3,030	2,895	3,000	215,100	750
2018-03-22	2,926	3,095	2,925	3,095	166,100	773.75
2018-03-20	2,960	3,025	2,875	2,964	385,200	741
2018-03-19	3,240	3,270	2,940	2,940	592,800	735
2018-03-16	3,390	3,395	3,220	3,325	261,900	831.25
2018-03-15	3,330	3,520	3,325	3,390	500,100	847.50
2018-03-14	3,205	3,370	3,170	3,345	366,600	836.25
2018-03-13	3,210	3,325	3,165	3,220	339,900	805
2018-03-12	3,440	3,445	3,115	3,195	592,600	798.75
2018-03-09	3,385	3,480	3,275	3,420	878,100	855
2018-03-08	3,610	3,640	3,230	3,340	1,404,700	835
2018-03-07	3,535	3,710	3,455	3,540	899,400	885
2018-03-06	3,835	3,880	3,450	3,590	1,480,200	897.50
2018-03-05	4,245	4,435	3,610	3,700	3,151,700	925
2018-03-02	4,135	4,350	4,055	4,130	2,150,800	1,032.50
2018-03-01	4,075	4,210	3,945	4,210	2,683,900	1,052.50
2018-02-28	3,620	4,260	3,615	4,135	4,018,800	1,033.75
2018-02-27	3,525	3,720	3,400	3,655	1,116,400	913.75
2018-02-26	3,650	3,845	3,555	3,570	1,794,100	892.50
2018-02-23	3,460	3,570	3,360	3,525	980,300	881.25
2018-02-22	3,130	3,495	3,070	3,460	1,502,700	865
2018-02-21	3,200	3,305	3,090	3,190	695,900	797.50
2018-02-20	3,480	3,625	3,170	3,180	1,271,200	795
2018-02-19	3,500	3,575	3,370	3,460	1,003,800	865
2018-02-16	3,345	3,550	3,225	3,520	1,993,800	880
2018-02-15	3,100	3,445	2,997	3,400	1,762,300	850
2018-02-14	3,035	3,100	2,769	2,945	913,300	736.25
2018-02-13	3,310	3,390	2,965	2,990	1,238,900	747.50
2018-02-09	2,875	3,235	2,841	3,210	2,242,700	802.50
2018-02-08	3,250	3,490	3,040	3,115	4,419,100	778.75
2018-02-07	3,995	4,175	3,015	3,015	2,724,000	753.75
2018-02-06	3,705	3,890	3,355	3,715	2,573,700	928.75
2018-02-05	4,055	4,055	3,915	4,055	643,600	1,013.75
2018-02-02	3,355	3,355	3,355	3,355	22,200	838.75
2018-02-01	2,855	2,855	2,855	2,855	34,100	713.75
2018-01-31	2,345	2,440	2,296	2,355	56,300	588.75
2018-01-30	2,402	2,445	2,340	2,368	59,800	592
2018-01-29	2,493	2,493	2,411	2,411	25,200	602.75
2018-01-26	2,487	2,500	2,454	2,467	40,500	616.75
2018-01-25	2,518	2,586	2,501	2,508	64,700	627
2018-01-24	2,500	2,684	2,483	2,571	199,500	642.75
2018-01-23	2,456	2,536	2,405	2,510	112,600	627.50
2018-01-22	2,481	2,538	2,434	2,468	120,800	617
2018-01-19	2,548	2,627	2,509	2,531	125,200	632.75
2018-01-18	2,577	2,740	2,481	2,498	341,800	624.50
2018-01-17	2,497	2,550	2,442	2,505	185,100	626.25
2018-01-16	2,320	2,570	2,263	2,567	533,200	641.75
2018-01-15	2,311	2,311	2,285	2,311	172,400	577.75
2018-01-12	1,935	1,968	1,898	1,911	45,400	477.75
2018-01-11	1,942	1,968	1,914	1,959	22,200	489.75
2018-01-10	1,931	1,970	1,907	1,970	33,400	492.50
2018-01-09	1,869	1,948	1,857	1,940	60,100	485
2018-01-05	1,845	1,870	1,830	1,845	14,900	461.25
2018-01-04	1,848	1,848	1,818	1,837	12,200	459.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3791 (株)IGポート の時系列データ [2018年度]

3791 (株)IGポートの時系列データ [2018年度]