1. HOME >
  2. 株価時系列 >
  3. 3791 >
  4. 2020年

3791 (株)IGポート の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3531,3871,3531,3855,5001,385
2020-12-291,3391,3871,3231,3535,9001,353
2020-12-281,3171,3251,3011,3097,3001,309
2020-12-251,3201,3201,3101,3172,3001,317
2020-12-241,3211,3331,3081,3207,4001,320
2020-12-231,3321,3351,3201,3203,9001,320
2020-12-221,3681,3681,3301,3305,6001,330
2020-12-211,3741,3991,3701,3825,5001,382
2020-12-181,3431,3791,3431,3723,7001,372
2020-12-171,3501,3501,3331,3432,5001,343
2020-12-161,3461,3531,3331,3507,6001,350
2020-12-151,3731,3731,3471,3534,7001,353
2020-12-141,4051,4051,3551,35512,1001,355
2020-12-111,4111,4111,3811,4058,5001,405
2020-12-101,4451,4701,4131,41611,5001,416
2020-12-091,4071,4831,4071,47011,0001,470
2020-12-081,3751,4201,3751,41310,0001,413
2020-12-071,3901,4001,3811,3818,5001,381
2020-12-041,3871,4181,3701,37925,6001,379
2020-12-031,3261,3871,3261,38720,9001,387
2020-12-021,3371,3501,3101,3218,3001,321
2020-12-011,3551,3551,3371,3405,3001,340
2020-11-301,3701,3831,3501,3625,7001,362
2020-11-271,3051,4001,3051,36522,8001,365
2020-11-261,3131,3211,3051,3053,1001,305
2020-11-251,3491,3491,3051,3138,6001,313
2020-11-241,3601,3601,3301,3307,8001,330
2020-11-201,3091,3611,3071,3617,0001,361
2020-11-191,3001,3161,2971,3024,6001,302
2020-11-181,3011,3031,2931,2972,6001,297
2020-11-171,3191,3191,2941,2944,3001,294
2020-11-161,3181,3201,2971,2991,6001,299
2020-11-131,3071,3071,2951,2991,9001,299
2020-11-121,3051,3111,2921,2953,1001,295
2020-11-111,2991,3191,2921,3053,5001,305
2020-11-101,3091,3251,2891,2986,3001,298
2020-11-091,2841,3061,2841,3032,6001,303
2020-11-061,2821,3011,2821,2941,7001,294
2020-11-051,2881,2941,2831,2911,1001,291
2020-11-041,2791,3061,2791,2911,7001,291
2020-11-021,3031,3031,2781,2782,6001,278
2020-10-301,3161,3181,2901,2964,8001,296
2020-10-291,3201,3351,3031,3162,7001,316
2020-10-281,3241,3291,3221,3229001,322
2020-10-271,3371,3491,3021,3314,3001,331
2020-10-261,3191,3981,3121,35112,0001,351
2020-10-231,3071,3131,2891,3117,7001,311
2020-10-221,3081,3081,3021,3077001,307
2020-10-211,3001,3121,3001,3083,2001,308
2020-10-201,3121,3211,3121,3141,6001,314
2020-10-191,3221,3271,3031,3125,1001,312
2020-10-161,3121,3131,3031,3102,0001,310
2020-10-151,3281,3281,3111,3122,6001,312
2020-10-141,3291,3301,3191,3193,2001,319
2020-10-131,3301,3501,3181,3187,0001,318
2020-10-121,3821,3821,3181,33025,2001,330
2020-10-091,3521,4281,3501,42322,6001,423
2020-10-081,3201,3491,3191,3417,8001,341
2020-10-071,3301,3301,3131,3204,4001,320
2020-10-061,3351,3671,3141,32012,1001,320
2020-10-051,2951,3441,2871,34411,4001,344
2020-10-021,3141,3201,2901,29410,5001,294
2020-09-301,3221,3281,3031,3037,7001,303
2020-09-291,3481,3481,3161,3226,5001,322
2020-09-281,3721,3791,3281,3368,2001,336
2020-09-251,3301,3631,3301,3387,6001,338
2020-09-241,3611,3641,3341,3608,2001,360
2020-09-231,3901,3901,3651,3657,2001,365
2020-09-181,3691,3781,3601,3656,3001,365
2020-09-171,3851,3921,3601,3606,2001,360
2020-09-161,3761,3981,3761,3852,9001,385
2020-09-151,3931,3931,3741,3762,1001,376
2020-09-141,3881,4011,3711,3785,0001,378
2020-09-111,4021,4061,3841,3871,8001,387
2020-09-101,3891,4031,3821,3833,2001,383
2020-09-091,3911,4031,3831,3893,8001,389
2020-09-081,3821,4061,3821,3962,4001,396
2020-09-071,4001,4091,3611,3828,2001,382
2020-09-041,3911,4061,3811,3895,6001,389
2020-09-031,4211,4211,3961,3983,8001,398
2020-09-021,4371,4371,4081,4104,2001,410
2020-09-011,4181,4331,4051,4334,2001,433
2020-08-311,3911,4311,3911,4142,9001,414
2020-08-281,4481,4501,3811,38610,4001,386
2020-08-271,4351,4501,4261,44812,1001,448
2020-08-261,4431,4431,4271,4343,9001,434
2020-08-251,4501,4501,4331,4434,7001,443
2020-08-241,4511,4511,4301,4485,6001,448
2020-08-211,4571,4571,4341,4514,3001,451
2020-08-201,4551,4551,4271,4452,0001,445
2020-08-191,4471,4551,4181,4546,3001,454
2020-08-181,4121,4551,4121,4555,1001,455
2020-08-171,4501,4511,4211,4216,3001,421
2020-08-141,4551,4551,4351,4491,3001,449
2020-08-131,4801,4801,4391,4555,1001,455
2020-08-121,4131,4641,4001,4608,0001,460
2020-08-111,4041,4131,3731,4135,1001,413
2020-08-071,3651,3871,3551,3808,1001,380
2020-08-061,4371,4371,3761,3768,3001,376
2020-08-051,3621,4171,3471,41712,3001,417
2020-08-041,2901,3621,2901,3488,0001,348
2020-08-031,2601,3121,2601,2806,8001,280
2020-07-311,2841,3001,2511,25610,1001,256
2020-07-301,3571,3581,2841,28412,4001,284
2020-07-291,4121,4241,3451,35710,1001,357
2020-07-281,4081,4201,3821,3944,9001,394
2020-07-271,4251,4251,3981,4072,4001,407
2020-07-221,3621,4321,3621,42311,3001,423
2020-07-211,4051,4181,3841,3849,0001,384
2020-07-201,4201,4421,3941,4027,7001,402
2020-07-171,4921,4921,4161,41619,2001,416
2020-07-161,4841,5241,4701,48216,8001,482
2020-07-151,4871,5051,4501,48320,2001,483
2020-07-141,4801,4871,4351,45325,4001,453
2020-07-131,4081,4991,3441,499129,4001,499
2020-07-101,6081,6221,5371,61864,6001,618
2020-07-091,6481,6491,5981,62223,9001,622
2020-07-081,5881,6601,5731,63528,2001,635
2020-07-071,5801,6211,5511,60814,0001,608
2020-07-061,5531,5531,5001,54213,6001,542
2020-07-031,5471,5951,5411,54912,8001,549
2020-07-021,6531,6531,5421,55531,5001,555
2020-07-011,6861,7051,6211,62812,1001,628
2020-06-301,6901,7091,6301,70413,1001,704
2020-06-291,6751,6751,6281,64510,6001,645
2020-06-261,7211,7381,6361,69326,3001,693
2020-06-251,7941,8061,7201,72432,4001,724
2020-06-241,8191,8491,7851,81320,2001,813
2020-06-231,8001,8171,7501,81733,4001,817
2020-06-221,8851,9271,7681,77757,3001,777
2020-06-191,7621,8751,7621,87547,5001,875
2020-06-181,7501,7621,6851,76220,1001,762
2020-06-171,7501,7591,7151,74619,2001,746
2020-06-161,7121,7531,6901,73830,0001,738
2020-06-151,7601,7671,6461,65525,2001,655
2020-06-121,6501,7421,6201,73929,9001,739
2020-06-111,6901,7621,6891,74057,4001,740
2020-06-101,6701,6931,6501,69325,6001,693
2020-06-091,5931,6791,5931,66141,0001,661
2020-06-081,6001,6001,5821,58826,4001,588
2020-06-051,5721,5901,5701,59013,1001,590
2020-06-041,6101,6201,5701,57157,6001,571
2020-06-031,6051,6291,5981,61123,7001,611
2020-06-021,6101,6251,5761,60519,3001,605
2020-06-011,7101,7161,6031,60373,7001,603
2020-05-291,6001,6111,5831,5907,8001,590
2020-05-281,5661,5991,5561,59911,3001,599
2020-05-271,5711,6081,5411,57413,4001,574
2020-05-261,5941,5941,5591,57411,0001,574
2020-05-251,5671,5851,5521,5705,2001,570
2020-05-221,5861,5861,5531,5678,0001,567
2020-05-211,6051,6051,5531,5819,9001,581
2020-05-201,5861,6191,5591,60412,6001,604
2020-05-191,5991,5991,5741,5823,9001,582
2020-05-181,6001,6071,5611,5846,0001,584
2020-05-151,6111,6111,5481,60010,7001,600
2020-05-141,7101,7101,5951,59515,0001,595
2020-05-131,6581,7101,6581,71014,6001,710
2020-05-121,6831,7001,6661,6909,9001,690
2020-05-111,6161,6811,6161,6817,9001,681
2020-05-081,6021,6421,5971,63511,0001,635
2020-05-071,5901,6401,5621,64018,2001,640
2020-05-011,5841,5951,5401,5959,3001,595
2020-04-301,6291,6321,5601,56715,4001,567
2020-04-281,5901,6311,5851,61614,3001,616
2020-04-271,5591,5941,5591,59010,0001,590
2020-04-241,6001,6001,5401,55911,3001,559
2020-04-231,5401,6171,5401,58719,3001,587
2020-04-221,5201,5261,4571,52614,3001,526
2020-04-211,6001,6001,5001,51424,4001,514
2020-04-201,5511,6141,5471,60815,5001,608
2020-04-171,5601,5811,5351,55113,6001,551
2020-04-161,5221,5651,5131,52613,0001,526
2020-04-151,5301,5771,5051,56016,8001,560
2020-04-141,5301,5401,5071,53017,3001,530
2020-04-131,5601,5831,5021,52556,4001,525
2020-04-101,6151,6781,5801,67851,9001,678
2020-04-091,5701,6001,5411,56822,4001,568
2020-04-081,4991,5481,4411,53016,8001,530
2020-04-071,4001,4781,4001,47026,1001,470
2020-04-061,3191,3981,3121,37816,6001,378
2020-04-031,4211,4211,2851,33117,3001,331
2020-04-021,3871,4401,3701,39123,5001,391
2020-04-011,3401,3851,3111,35120,3001,351
2020-03-311,3401,3641,3191,35314,1001,353
2020-03-301,3011,3691,3011,31713,1001,317
2020-03-271,3561,3791,3201,35512,3001,355
2020-03-261,3691,3721,3021,32518,1001,325
2020-03-251,3891,4181,3351,39324,1001,393
2020-03-241,2631,3591,2631,34819,2001,348
2020-03-231,1501,2031,1361,20322,4001,203
2020-03-191,2511,2881,1361,18036,7001,180
2020-03-181,3321,3721,2631,27023,4001,270
2020-03-171,2341,3181,2101,30236,4001,302
2020-03-161,2881,3771,2341,26428,9001,264
2020-03-131,2571,3131,2151,25248,6001,252
2020-03-121,4711,4931,3841,40653,5001,406
2020-03-111,5741,5761,4371,45631,5001,456
2020-03-101,4471,5541,3671,54657,5001,546
2020-03-091,5501,6001,4711,50040,0001,500
2020-03-061,6851,6881,5951,60833,0001,608
2020-03-051,7651,7651,6861,68926,9001,689
2020-03-041,6831,7501,6451,71922,7001,719
2020-03-031,8151,8151,6541,68349,5001,683
2020-03-021,7361,7991,6321,73529,6001,735
2020-02-281,7511,7951,6141,65991,0001,659
2020-02-272,0352,0401,8151,81658,1001,816
2020-02-262,0262,0972,0152,03566,6002,035
2020-02-252,0062,0931,9812,04528,8002,045
2020-02-212,0392,1312,0322,12526,2002,125
2020-02-202,0862,1402,0302,07145,0002,071
2020-02-192,1272,1552,0802,09724,3002,097
2020-02-181,9902,1311,9552,13165,4002,131
2020-02-171,9752,0121,9591,98726,2001,987
2020-02-142,0112,0371,9602,02533,6002,025
2020-02-132,0852,0891,9912,02435,4002,024
2020-02-122,1672,1682,0622,10623,0002,106
2020-02-102,2002,2812,1302,13061,6002,130
2020-02-072,0552,1582,0532,15836,8002,158
2020-02-062,1152,1252,0522,07828,1002,078
2020-02-052,0472,1402,0002,14050,1002,140
2020-02-041,9482,0451,9412,04539,3002,045
2020-02-031,8611,9481,8611,94818,6001,948
2020-01-311,8891,9601,8891,91627,6001,916
2020-01-301,9391,9451,8211,88765,7001,887
2020-01-291,9361,9661,9021,93934,7001,939
2020-01-281,8841,9401,8721,93123,3001,931
2020-01-271,9471,9611,8501,87953,6001,879
2020-01-241,9401,9941,9091,96723,4001,967
2020-01-231,9781,9781,9191,95327,8001,953
2020-01-221,9171,9611,8861,96137,8001,961
2020-01-212,0002,0251,9131,93765,9001,937
2020-01-202,0082,0271,9511,97993,1001,979
2020-01-171,9262,0701,9052,005212,1002,005
2020-01-161,7021,8431,7001,80674,5001,806
2020-01-151,7691,8181,6901,690109,7001,690
2020-01-141,7021,7031,6701,68953,4001,689
2020-01-101,6731,7021,6731,69717,7001,697
2020-01-091,6601,6801,6491,68011,6001,680
2020-01-081,6601,6691,6291,63328,7001,633
2020-01-071,6691,6691,6531,6674,1001,667
2020-01-061,6501,6661,6351,66014,2001,660

分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株