3791 (株)IGポートの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,677	1,680	1,635	1,664	14,000	416
2019-12-27	1,659	1,681	1,650	1,668	15,500	417
2019-12-26	1,616	1,647	1,610	1,647	32,400	411.75
2019-12-25	1,592	1,616	1,592	1,616	10,300	404
2019-12-24	1,600	1,602	1,583	1,590	11,400	397.50
2019-12-23	1,582	1,620	1,571	1,598	32,600	399.50
2019-12-20	1,580	1,580	1,549	1,577	7,600	394.25
2019-12-19	1,545	1,636	1,537	1,577	32,000	394.25
2019-12-18	1,554	1,566	1,544	1,552	10,400	388
2019-12-17	1,549	1,553	1,540	1,544	3,000	386
2019-12-16	1,545	1,554	1,531	1,540	4,400	385
2019-12-13	1,579	1,579	1,542	1,555	9,200	388.75
2019-12-12	1,552	1,586	1,550	1,556	13,200	389
2019-12-11	1,561	1,564	1,550	1,550	4,400	387.50
2019-12-10	1,562	1,573	1,562	1,562	1,500	390.50
2019-12-09	1,582	1,591	1,560	1,560	2,800	390
2019-12-06	1,580	1,589	1,566	1,580	5,500	395
2019-12-05	1,596	1,596	1,575	1,580	6,500	395
2019-12-04	1,580	1,587	1,570	1,587	6,600	396.75
2019-12-03	1,559	1,584	1,559	1,580	4,500	395
2019-12-02	1,540	1,561	1,538	1,560	5,700	390
2019-11-29	1,548	1,550	1,540	1,540	2,700	385
2019-11-28	1,539	1,560	1,528	1,543	4,700	385.75
2019-11-27	1,555	1,555	1,536	1,543	3,000	385.75
2019-11-26	1,547	1,552	1,529	1,551	2,300	387.75
2019-11-25	1,532	1,550	1,526	1,550	5,800	387.50
2019-11-22	1,521	1,544	1,517	1,519	5,700	379.75
2019-11-21	1,533	1,540	1,521	1,521	7,100	380.25
2019-11-20	1,556	1,556	1,535	1,535	3,700	383.75
2019-11-19	1,551	1,560	1,530	1,550	7,900	387.50
2019-11-18	1,572	1,573	1,556	1,560	4,000	390
2019-11-15	1,531	1,562	1,522	1,562	5,000	390.50
2019-11-14	1,521	1,535	1,511	1,531	3,400	382.75
2019-11-13	1,505	1,514	1,501	1,510	4,200	377.50
2019-11-12	1,513	1,520	1,509	1,510	3,300	377.50
2019-11-11	1,518	1,522	1,506	1,506	4,700	376.50
2019-11-08	1,547	1,557	1,514	1,516	10,700	379
2019-11-07	1,514	1,548	1,514	1,547	3,600	386.75
2019-11-06	1,562	1,562	1,526	1,527	8,000	381.75
2019-11-05	1,584	1,584	1,560	1,562	2,800	390.50
2019-11-01	1,581	1,581	1,563	1,568	3,400	392
2019-10-31	1,620	1,620	1,575	1,600	9,300	400
2019-10-30	1,622	1,639	1,602	1,608	7,300	402
2019-10-29	1,709	1,709	1,657	1,657	3,400	414.25
2019-10-28	1,658	1,699	1,658	1,698	14,700	424.50
2019-10-25	1,659	1,659	1,635	1,641	3,100	410.25
2019-10-24	1,630	1,659	1,622	1,659	6,800	414.75
2019-10-23	1,639	1,664	1,620	1,630	9,700	407.50
2019-10-21	1,625	1,679	1,610	1,679	5,300	419.75
2019-10-18	1,610	1,630	1,605	1,627	9,600	406.75
2019-10-17	1,623	1,668	1,623	1,642	7,200	410.50
2019-10-16	1,720	1,720	1,613	1,613	18,900	403.25
2019-10-15	1,743	1,743	1,653	1,715	88,900	428.75
2019-10-11	1,516	1,533	1,485	1,503	6,100	375.75
2019-10-10	1,539	1,539	1,513	1,513	800	378.25
2019-10-09	1,529	1,529	1,508	1,525	1,200	381.25
2019-10-08	1,535	1,535	1,510	1,518	3,100	379.50
2019-10-07	1,542	1,550	1,541	1,541	400	385.25
2019-10-04	1,539	1,557	1,526	1,557	700	389.25
2019-10-03	1,541	1,556	1,526	1,526	1,200	381.50
2019-10-02	1,541	1,579	1,541	1,541	2,200	385.25
2019-10-01	1,550	1,564	1,540	1,564	1,000	391
2019-09-30	1,534	1,553	1,531	1,536	1,800	384
2019-09-27	1,561	1,579	1,559	1,574	800	393.50
2019-09-26	1,588	1,588	1,570	1,573	500	393.25
2019-09-25	1,590	1,590	1,563	1,583	900	395.75
2019-09-24	1,553	1,599	1,551	1,599	2,900	399.75
2019-09-20	1,535	1,553	1,525	1,551	3,100	387.75
2019-09-19	1,541	1,567	1,535	1,535	2,300	383.75
2019-09-18	1,558	1,558	1,555	1,558	300	389.50
2019-09-17	1,543	1,562	1,543	1,561	1,100	390.25
2019-09-13	1,522	1,572	1,522	1,541	1,500	385.25
2019-09-12	1,548	1,548	1,514	1,542	1,200	385.50
2019-09-11	1,505	1,525	1,505	1,521	1,200	380.25
2019-09-10	1,482	1,502	1,482	1,502	800	375.50
2019-09-09	1,500	1,500	1,475	1,480	2,400	370
2019-09-06	1,498	1,508	1,498	1,501	1,300	375.25
2019-09-05	1,500	1,516	1,499	1,503	2,700	375.75
2019-09-04	1,498	1,517	1,498	1,501	1,800	375.25
2019-09-03	1,526	1,529	1,501	1,510	2,300	377.50
2019-09-02	1,502	1,513	1,502	1,508	1,300	377
2019-08-30	1,499	1,510	1,499	1,502	700	375.50
2019-08-29	-	-	-	1,510	-	377.50
2019-08-28	1,502	1,510	1,500	1,510	1,900	377.50
2019-08-27	1,521	1,540	1,502	1,502	4,100	375.50
2019-08-26	1,526	1,529	1,511	1,516	900	379
2019-08-23	1,520	1,544	1,515	1,526	1,400	381.50
2019-08-22	1,516	1,533	1,516	1,533	400	383.25
2019-08-21	1,530	1,530	1,530	1,530	100	382.50
2019-08-20	1,505	1,548	1,505	1,548	500	387
2019-08-19	1,506	1,516	1,502	1,504	900	376
2019-08-16	1,504	1,513	1,503	1,504	1,300	376
2019-08-15	1,510	1,529	1,505	1,509	3,400	377.25
2019-08-14	1,525	1,539	1,516	1,516	2,600	379
2019-08-13	1,532	1,532	1,524	1,524	1,900	381
2019-08-09	1,533	1,533	1,513	1,529	2,200	382.25
2019-08-08	1,540	1,556	1,527	1,529	3,400	382.25
2019-08-07	1,530	1,560	1,526	1,537	2,600	384.25
2019-08-06	1,519	1,533	1,518	1,533	3,000	383.25
2019-08-05	1,593	1,593	1,537	1,542	5,700	385.50
2019-08-02	1,608	1,619	1,589	1,619	4,600	404.75
2019-08-01	1,608	1,618	1,603	1,615	1,100	403.75
2019-07-31	1,590	1,609	1,590	1,609	2,400	402.25
2019-07-30	1,592	1,610	1,583	1,600	1,600	400
2019-07-29	1,610	1,620	1,600	1,602	3,800	400.50
2019-07-26	1,590	1,640	1,574	1,610	14,200	402.50
2019-07-25	1,581	1,590	1,576	1,584	900	396
2019-07-24	1,571	1,597	1,567	1,567	3,100	391.75
2019-07-23	1,585	1,585	1,576	1,577	3,800	394.25
2019-07-22	1,600	1,600	1,593	1,600	2,700	400
2019-07-19	1,652	1,667	1,590	1,601	4,700	400.25
2019-07-18	1,621	1,652	1,588	1,652	5,700	413
2019-07-17	1,674	1,674	1,624	1,637	5,200	409.25
2019-07-16	1,729	1,729	1,625	1,657	12,400	414.25
2019-07-12	1,583	1,722	1,583	1,664	13,100	416
2019-07-11	1,582	1,621	1,582	1,590	3,500	397.50
2019-07-10	1,586	1,604	1,586	1,600	2,000	400
2019-07-09	1,613	1,626	1,612	1,626	500	406.50
2019-07-08	1,635	1,635	1,611	1,623	600	405.75
2019-07-05	1,636	1,637	1,620	1,636	700	409
2019-07-04	1,630	1,634	1,621	1,634	1,600	408.50
2019-07-03	1,627	1,630	1,614	1,621	800	405.25
2019-07-02	1,622	1,627	1,612	1,618	3,600	404.50
2019-07-01	1,607	1,624	1,600	1,623	2,800	405.75
2019-06-28	1,580	1,595	1,567	1,567	2,100	391.75
2019-06-27	1,557	1,605	1,557	1,586	1,300	396.50
2019-06-26	1,541	1,610	1,534	1,585	3,900	396.25
2019-06-25	1,589	1,600	1,547	1,553	7,300	388.25
2019-06-24	1,658	1,668	1,628	1,629	1,900	407.25
2019-06-21	1,666	1,681	1,658	1,658	1,700	414.50
2019-06-20	1,667	1,685	1,667	1,671	2,700	417.75
2019-06-19	1,682	1,689	1,666	1,668	3,500	417
2019-06-18	1,718	1,718	1,674	1,682	3,300	420.50
2019-06-17	1,670	1,718	1,669	1,718	3,300	429.50
2019-06-14	1,682	1,700	1,675	1,680	5,300	420
2019-06-13	1,686	1,725	1,668	1,681	12,000	420.25
2019-06-12	1,695	1,761	1,665	1,754	19,100	438.50
2019-06-11	1,635	1,695	1,632	1,682	3,600	420.50
2019-06-10	1,652	1,668	1,640	1,640	4,600	410
2019-06-07	1,661	1,690	1,661	1,669	3,600	417.25
2019-06-06	1,699	1,699	1,642	1,661	6,200	415.25
2019-06-05	1,709	1,720	1,680	1,699	21,700	424.75
2019-06-04	1,627	1,656	1,627	1,656	8,200	414
2019-06-03	1,626	1,650	1,609	1,630	9,100	407.50
2019-05-31	1,637	1,682	1,636	1,661	6,700	415.25
2019-05-30	1,659	1,686	1,652	1,676	6,200	419
2019-05-29	1,622	1,689	1,600	1,689	12,800	422.25
2019-05-28	1,601	1,667	1,601	1,667	22,800	416.75
2019-05-27	1,721	1,722	1,585	1,586	22,200	396.50
2019-05-24	1,663	1,725	1,660	1,723	21,600	430.75
2019-05-23	1,659	1,697	1,654	1,680	16,200	420
2019-05-22	1,689	1,730	1,664	1,676	21,500	419
2019-05-21	1,654	1,680	1,638	1,680	20,500	420
2019-05-20	1,607	1,661	1,594	1,657	24,100	414.25
2019-05-17	1,628	1,689	1,617	1,617	24,700	404.25
2019-05-16	1,557	1,632	1,557	1,606	21,900	401.50
2019-05-15	1,532	1,597	1,522	1,566	24,700	391.50
2019-05-14	1,431	1,601	1,431	1,597	43,400	399.25
2019-05-13	1,423	1,470	1,406	1,459	5,100	364.75
2019-05-10	1,405	1,440	1,405	1,412	4,500	353
2019-05-09	1,439	1,453	1,405	1,406	3,600	351.50
2019-05-08	1,460	1,470	1,441	1,446	4,700	361.50
2019-05-07	1,466	1,495	1,466	1,478	4,000	369.50
2019-04-26	1,466	1,469	1,450	1,467	2,300	366.75
2019-04-25	1,437	1,455	1,437	1,453	4,600	363.25
2019-04-24	1,458	1,458	1,434	1,445	5,700	361.25
2019-04-23	1,435	1,464	1,432	1,455	6,500	363.75
2019-04-22	1,439	1,447	1,425	1,440	4,700	360
2019-04-19	1,425	1,449	1,425	1,437	2,000	359.25
2019-04-18	1,408	1,440	1,408	1,425	5,700	356.25
2019-04-17	1,438	1,460	1,436	1,436	6,600	359
2019-04-16	1,476	1,477	1,436	1,436	7,000	359
2019-04-15	1,396	1,472	1,389	1,455	12,200	363.75
2019-04-12	1,535	1,535	1,467	1,479	11,100	369.75
2019-04-11	1,471	1,519	1,471	1,519	6,700	379.75
2019-04-10	1,450	1,490	1,448	1,486	3,300	371.50
2019-04-09	1,446	1,472	1,446	1,456	3,400	364
2019-04-08	1,451	1,473	1,450	1,450	2,400	362.50
2019-04-05	1,463	1,473	1,451	1,459	4,300	364.75
2019-04-04	1,470	1,479	1,463	1,466	5,500	366.50
2019-04-03	1,476	1,481	1,460	1,475	3,200	368.75
2019-04-02	1,490	1,491	1,465	1,468	2,800	367
2019-04-01	1,476	1,520	1,476	1,492	6,000	373
2019-03-29	1,441	1,513	1,441	1,473	5,500	368.25
2019-03-28	1,465	1,488	1,416	1,451	5,300	362.75
2019-03-27	1,469	1,506	1,469	1,483	4,700	370.75
2019-03-26	1,455	1,516	1,455	1,469	8,700	367.25
2019-03-25	1,456	1,464	1,430	1,445	7,200	361.25
2019-03-22	1,437	1,475	1,437	1,474	3,000	368.50
2019-03-20	1,455	1,469	1,432	1,446	4,700	361.50
2019-03-19	1,490	1,490	1,470	1,470	1,900	367.50
2019-03-18	1,495	1,496	1,466	1,494	4,000	373.50
2019-03-15	1,502	1,507	1,465	1,465	5,400	366.25
2019-03-14	1,489	1,506	1,466	1,476	6,500	369
2019-03-13	1,484	1,530	1,450	1,508	14,800	377
2019-03-12	1,599	1,599	1,462	1,484	57,400	371
2019-03-11	1,403	1,430	1,397	1,399	5,300	349.75
2019-03-08	1,401	1,425	1,398	1,403	6,500	350.75
2019-03-07	1,435	1,444	1,418	1,421	3,300	355.25
2019-03-06	1,429	1,486	1,429	1,450	6,600	362.50
2019-03-05	1,450	1,452	1,426	1,437	3,200	359.25
2019-03-04	1,430	1,473	1,429	1,451	8,300	362.75
2019-03-01	1,409	1,415	1,407	1,409	1,400	352.25
2019-02-28	1,414	1,420	1,396	1,408	4,700	352
2019-02-27	1,381	1,405	1,380	1,403	4,100	350.75
2019-02-26	1,433	1,433	1,375	1,381	11,800	345.25
2019-02-25	1,407	1,451	1,407	1,443	9,700	360.75
2019-02-22	1,397	1,412	1,391	1,407	3,200	351.75
2019-02-21	1,360	1,415	1,341	1,414	18,600	353.50
2019-02-20	1,363	1,370	1,335	1,360	12,900	340
2019-02-19	1,367	1,382	1,333	1,343	30,300	335.75
2019-02-18	1,430	1,430	1,352	1,371	15,800	342.75
2019-02-15	1,418	1,420	1,355	1,400	39,500	350
2019-02-14	1,416	1,686	1,416	1,444	157,600	361
2019-02-13	1,410	1,444	1,404	1,438	5,400	359.50
2019-02-12	1,404	1,470	1,399	1,427	14,400	356.75
2019-02-08	1,421	1,428	1,377	1,390	25,300	347.50
2019-02-07	1,576	1,580	1,450	1,450	30,200	362.50
2019-02-06	1,639	1,639	1,579	1,581	7,600	395.25
2019-02-05	1,668	1,680	1,639	1,639	4,900	409.75
2019-02-04	1,630	1,718	1,630	1,681	29,500	420.25
2019-02-01	1,541	1,595	1,535	1,595	6,600	398.75
2019-01-31	1,484	1,542	1,484	1,541	7,800	385.25
2019-01-30	1,482	1,514	1,450	1,484	4,700	371
2019-01-29	1,425	1,528	1,425	1,522	11,700	380.50
2019-01-28	1,447	1,456	1,426	1,426	3,500	356.50
2019-01-25	1,400	1,441	1,400	1,430	3,900	357.50
2019-01-24	1,400	1,408	1,381	1,400	7,300	350
2019-01-23	1,424	1,424	1,386	1,392	13,100	348
2019-01-22	1,460	1,479	1,433	1,434	13,200	358.50
2019-01-21	1,500	1,518	1,463	1,463	9,300	365.75
2019-01-18	1,486	1,533	1,486	1,494	7,400	373.50
2019-01-17	1,460	1,497	1,460	1,486	3,900	371.50
2019-01-16	1,460	1,495	1,459	1,460	8,400	365
2019-01-15	1,475	1,498	1,468	1,470	11,000	367.50
2019-01-11	1,495	1,563	1,495	1,533	10,400	383.25
2019-01-10	1,581	1,581	1,511	1,511	11,200	377.75
2019-01-09	1,621	1,630	1,575	1,582	7,100	395.50
2019-01-08	1,569	1,638	1,569	1,621	8,100	405.25
2019-01-07	1,560	1,597	1,542	1,549	11,500	387.25
2019-01-04	1,498	1,532	1,485	1,528	9,300	382

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 [2019年度]

3791 (株)IGポートの時系列データ [2019年度]