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
2020-12-30	1,353	1,387	1,353	1,385	5,500	346.25
2020-12-29	1,339	1,387	1,323	1,353	5,900	338.25
2020-12-28	1,317	1,325	1,301	1,309	7,300	327.25
2020-12-25	1,320	1,320	1,310	1,317	2,300	329.25
2020-12-24	1,321	1,333	1,308	1,320	7,400	330
2020-12-23	1,332	1,335	1,320	1,320	3,900	330
2020-12-22	1,368	1,368	1,330	1,330	5,600	332.50
2020-12-21	1,374	1,399	1,370	1,382	5,500	345.50
2020-12-18	1,343	1,379	1,343	1,372	3,700	343
2020-12-17	1,350	1,350	1,333	1,343	2,500	335.75
2020-12-16	1,346	1,353	1,333	1,350	7,600	337.50
2020-12-15	1,373	1,373	1,347	1,353	4,700	338.25
2020-12-14	1,405	1,405	1,355	1,355	12,100	338.75
2020-12-11	1,411	1,411	1,381	1,405	8,500	351.25
2020-12-10	1,445	1,470	1,413	1,416	11,500	354
2020-12-09	1,407	1,483	1,407	1,470	11,000	367.50
2020-12-08	1,375	1,420	1,375	1,413	10,000	353.25
2020-12-07	1,390	1,400	1,381	1,381	8,500	345.25
2020-12-04	1,387	1,418	1,370	1,379	25,600	344.75
2020-12-03	1,326	1,387	1,326	1,387	20,900	346.75
2020-12-02	1,337	1,350	1,310	1,321	8,300	330.25
2020-12-01	1,355	1,355	1,337	1,340	5,300	335
2020-11-30	1,370	1,383	1,350	1,362	5,700	340.50
2020-11-27	1,305	1,400	1,305	1,365	22,800	341.25
2020-11-26	1,313	1,321	1,305	1,305	3,100	326.25
2020-11-25	1,349	1,349	1,305	1,313	8,600	328.25
2020-11-24	1,360	1,360	1,330	1,330	7,800	332.50
2020-11-20	1,309	1,361	1,307	1,361	7,000	340.25
2020-11-19	1,300	1,316	1,297	1,302	4,600	325.50
2020-11-18	1,301	1,303	1,293	1,297	2,600	324.25
2020-11-17	1,319	1,319	1,294	1,294	4,300	323.50
2020-11-16	1,318	1,320	1,297	1,299	1,600	324.75
2020-11-13	1,307	1,307	1,295	1,299	1,900	324.75
2020-11-12	1,305	1,311	1,292	1,295	3,100	323.75
2020-11-11	1,299	1,319	1,292	1,305	3,500	326.25
2020-11-10	1,309	1,325	1,289	1,298	6,300	324.50
2020-11-09	1,284	1,306	1,284	1,303	2,600	325.75
2020-11-06	1,282	1,301	1,282	1,294	1,700	323.50
2020-11-05	1,288	1,294	1,283	1,291	1,100	322.75
2020-11-04	1,279	1,306	1,279	1,291	1,700	322.75
2020-11-02	1,303	1,303	1,278	1,278	2,600	319.50
2020-10-30	1,316	1,318	1,290	1,296	4,800	324
2020-10-29	1,320	1,335	1,303	1,316	2,700	329
2020-10-28	1,324	1,329	1,322	1,322	900	330.50
2020-10-27	1,337	1,349	1,302	1,331	4,300	332.75
2020-10-26	1,319	1,398	1,312	1,351	12,000	337.75
2020-10-23	1,307	1,313	1,289	1,311	7,700	327.75
2020-10-22	1,308	1,308	1,302	1,307	700	326.75
2020-10-21	1,300	1,312	1,300	1,308	3,200	327
2020-10-20	1,312	1,321	1,312	1,314	1,600	328.50
2020-10-19	1,322	1,327	1,303	1,312	5,100	328
2020-10-16	1,312	1,313	1,303	1,310	2,000	327.50
2020-10-15	1,328	1,328	1,311	1,312	2,600	328
2020-10-14	1,329	1,330	1,319	1,319	3,200	329.75
2020-10-13	1,330	1,350	1,318	1,318	7,000	329.50
2020-10-12	1,382	1,382	1,318	1,330	25,200	332.50
2020-10-09	1,352	1,428	1,350	1,423	22,600	355.75
2020-10-08	1,320	1,349	1,319	1,341	7,800	335.25
2020-10-07	1,330	1,330	1,313	1,320	4,400	330
2020-10-06	1,335	1,367	1,314	1,320	12,100	330
2020-10-05	1,295	1,344	1,287	1,344	11,400	336
2020-10-02	1,314	1,320	1,290	1,294	10,500	323.50
2020-09-30	1,322	1,328	1,303	1,303	7,700	325.75
2020-09-29	1,348	1,348	1,316	1,322	6,500	330.50
2020-09-28	1,372	1,379	1,328	1,336	8,200	334
2020-09-25	1,330	1,363	1,330	1,338	7,600	334.50
2020-09-24	1,361	1,364	1,334	1,360	8,200	340
2020-09-23	1,390	1,390	1,365	1,365	7,200	341.25
2020-09-18	1,369	1,378	1,360	1,365	6,300	341.25
2020-09-17	1,385	1,392	1,360	1,360	6,200	340
2020-09-16	1,376	1,398	1,376	1,385	2,900	346.25
2020-09-15	1,393	1,393	1,374	1,376	2,100	344
2020-09-14	1,388	1,401	1,371	1,378	5,000	344.50
2020-09-11	1,402	1,406	1,384	1,387	1,800	346.75
2020-09-10	1,389	1,403	1,382	1,383	3,200	345.75
2020-09-09	1,391	1,403	1,383	1,389	3,800	347.25
2020-09-08	1,382	1,406	1,382	1,396	2,400	349
2020-09-07	1,400	1,409	1,361	1,382	8,200	345.50
2020-09-04	1,391	1,406	1,381	1,389	5,600	347.25
2020-09-03	1,421	1,421	1,396	1,398	3,800	349.50
2020-09-02	1,437	1,437	1,408	1,410	4,200	352.50
2020-09-01	1,418	1,433	1,405	1,433	4,200	358.25
2020-08-31	1,391	1,431	1,391	1,414	2,900	353.50
2020-08-28	1,448	1,450	1,381	1,386	10,400	346.50
2020-08-27	1,435	1,450	1,426	1,448	12,100	362
2020-08-26	1,443	1,443	1,427	1,434	3,900	358.50
2020-08-25	1,450	1,450	1,433	1,443	4,700	360.75
2020-08-24	1,451	1,451	1,430	1,448	5,600	362
2020-08-21	1,457	1,457	1,434	1,451	4,300	362.75
2020-08-20	1,455	1,455	1,427	1,445	2,000	361.25
2020-08-19	1,447	1,455	1,418	1,454	6,300	363.50
2020-08-18	1,412	1,455	1,412	1,455	5,100	363.75
2020-08-17	1,450	1,451	1,421	1,421	6,300	355.25
2020-08-14	1,455	1,455	1,435	1,449	1,300	362.25
2020-08-13	1,480	1,480	1,439	1,455	5,100	363.75
2020-08-12	1,413	1,464	1,400	1,460	8,000	365
2020-08-11	1,404	1,413	1,373	1,413	5,100	353.25
2020-08-07	1,365	1,387	1,355	1,380	8,100	345
2020-08-06	1,437	1,437	1,376	1,376	8,300	344
2020-08-05	1,362	1,417	1,347	1,417	12,300	354.25
2020-08-04	1,290	1,362	1,290	1,348	8,000	337
2020-08-03	1,260	1,312	1,260	1,280	6,800	320
2020-07-31	1,284	1,300	1,251	1,256	10,100	314
2020-07-30	1,357	1,358	1,284	1,284	12,400	321
2020-07-29	1,412	1,424	1,345	1,357	10,100	339.25
2020-07-28	1,408	1,420	1,382	1,394	4,900	348.50
2020-07-27	1,425	1,425	1,398	1,407	2,400	351.75
2020-07-22	1,362	1,432	1,362	1,423	11,300	355.75
2020-07-21	1,405	1,418	1,384	1,384	9,000	346
2020-07-20	1,420	1,442	1,394	1,402	7,700	350.50
2020-07-17	1,492	1,492	1,416	1,416	19,200	354
2020-07-16	1,484	1,524	1,470	1,482	16,800	370.50
2020-07-15	1,487	1,505	1,450	1,483	20,200	370.75
2020-07-14	1,480	1,487	1,435	1,453	25,400	363.25
2020-07-13	1,408	1,499	1,344	1,499	129,400	374.75
2020-07-10	1,608	1,622	1,537	1,618	64,600	404.50
2020-07-09	1,648	1,649	1,598	1,622	23,900	405.50
2020-07-08	1,588	1,660	1,573	1,635	28,200	408.75
2020-07-07	1,580	1,621	1,551	1,608	14,000	402
2020-07-06	1,553	1,553	1,500	1,542	13,600	385.50
2020-07-03	1,547	1,595	1,541	1,549	12,800	387.25
2020-07-02	1,653	1,653	1,542	1,555	31,500	388.75
2020-07-01	1,686	1,705	1,621	1,628	12,100	407
2020-06-30	1,690	1,709	1,630	1,704	13,100	426
2020-06-29	1,675	1,675	1,628	1,645	10,600	411.25
2020-06-26	1,721	1,738	1,636	1,693	26,300	423.25
2020-06-25	1,794	1,806	1,720	1,724	32,400	431
2020-06-24	1,819	1,849	1,785	1,813	20,200	453.25
2020-06-23	1,800	1,817	1,750	1,817	33,400	454.25
2020-06-22	1,885	1,927	1,768	1,777	57,300	444.25
2020-06-19	1,762	1,875	1,762	1,875	47,500	468.75
2020-06-18	1,750	1,762	1,685	1,762	20,100	440.50
2020-06-17	1,750	1,759	1,715	1,746	19,200	436.50
2020-06-16	1,712	1,753	1,690	1,738	30,000	434.50
2020-06-15	1,760	1,767	1,646	1,655	25,200	413.75
2020-06-12	1,650	1,742	1,620	1,739	29,900	434.75
2020-06-11	1,690	1,762	1,689	1,740	57,400	435
2020-06-10	1,670	1,693	1,650	1,693	25,600	423.25
2020-06-09	1,593	1,679	1,593	1,661	41,000	415.25
2020-06-08	1,600	1,600	1,582	1,588	26,400	397
2020-06-05	1,572	1,590	1,570	1,590	13,100	397.50
2020-06-04	1,610	1,620	1,570	1,571	57,600	392.75
2020-06-03	1,605	1,629	1,598	1,611	23,700	402.75
2020-06-02	1,610	1,625	1,576	1,605	19,300	401.25
2020-06-01	1,710	1,716	1,603	1,603	73,700	400.75
2020-05-29	1,600	1,611	1,583	1,590	7,800	397.50
2020-05-28	1,566	1,599	1,556	1,599	11,300	399.75
2020-05-27	1,571	1,608	1,541	1,574	13,400	393.50
2020-05-26	1,594	1,594	1,559	1,574	11,000	393.50
2020-05-25	1,567	1,585	1,552	1,570	5,200	392.50
2020-05-22	1,586	1,586	1,553	1,567	8,000	391.75
2020-05-21	1,605	1,605	1,553	1,581	9,900	395.25
2020-05-20	1,586	1,619	1,559	1,604	12,600	401
2020-05-19	1,599	1,599	1,574	1,582	3,900	395.50
2020-05-18	1,600	1,607	1,561	1,584	6,000	396
2020-05-15	1,611	1,611	1,548	1,600	10,700	400
2020-05-14	1,710	1,710	1,595	1,595	15,000	398.75
2020-05-13	1,658	1,710	1,658	1,710	14,600	427.50
2020-05-12	1,683	1,700	1,666	1,690	9,900	422.50
2020-05-11	1,616	1,681	1,616	1,681	7,900	420.25
2020-05-08	1,602	1,642	1,597	1,635	11,000	408.75
2020-05-07	1,590	1,640	1,562	1,640	18,200	410
2020-05-01	1,584	1,595	1,540	1,595	9,300	398.75
2020-04-30	1,629	1,632	1,560	1,567	15,400	391.75
2020-04-28	1,590	1,631	1,585	1,616	14,300	404
2020-04-27	1,559	1,594	1,559	1,590	10,000	397.50
2020-04-24	1,600	1,600	1,540	1,559	11,300	389.75
2020-04-23	1,540	1,617	1,540	1,587	19,300	396.75
2020-04-22	1,520	1,526	1,457	1,526	14,300	381.50
2020-04-21	1,600	1,600	1,500	1,514	24,400	378.50
2020-04-20	1,551	1,614	1,547	1,608	15,500	402
2020-04-17	1,560	1,581	1,535	1,551	13,600	387.75
2020-04-16	1,522	1,565	1,513	1,526	13,000	381.50
2020-04-15	1,530	1,577	1,505	1,560	16,800	390
2020-04-14	1,530	1,540	1,507	1,530	17,300	382.50
2020-04-13	1,560	1,583	1,502	1,525	56,400	381.25
2020-04-10	1,615	1,678	1,580	1,678	51,900	419.50
2020-04-09	1,570	1,600	1,541	1,568	22,400	392
2020-04-08	1,499	1,548	1,441	1,530	16,800	382.50
2020-04-07	1,400	1,478	1,400	1,470	26,100	367.50
2020-04-06	1,319	1,398	1,312	1,378	16,600	344.50
2020-04-03	1,421	1,421	1,285	1,331	17,300	332.75
2020-04-02	1,387	1,440	1,370	1,391	23,500	347.75
2020-04-01	1,340	1,385	1,311	1,351	20,300	337.75
2020-03-31	1,340	1,364	1,319	1,353	14,100	338.25
2020-03-30	1,301	1,369	1,301	1,317	13,100	329.25
2020-03-27	1,356	1,379	1,320	1,355	12,300	338.75
2020-03-26	1,369	1,372	1,302	1,325	18,100	331.25
2020-03-25	1,389	1,418	1,335	1,393	24,100	348.25
2020-03-24	1,263	1,359	1,263	1,348	19,200	337
2020-03-23	1,150	1,203	1,136	1,203	22,400	300.75
2020-03-19	1,251	1,288	1,136	1,180	36,700	295
2020-03-18	1,332	1,372	1,263	1,270	23,400	317.50
2020-03-17	1,234	1,318	1,210	1,302	36,400	325.50
2020-03-16	1,288	1,377	1,234	1,264	28,900	316
2020-03-13	1,257	1,313	1,215	1,252	48,600	313
2020-03-12	1,471	1,493	1,384	1,406	53,500	351.50
2020-03-11	1,574	1,576	1,437	1,456	31,500	364
2020-03-10	1,447	1,554	1,367	1,546	57,500	386.50
2020-03-09	1,550	1,600	1,471	1,500	40,000	375
2020-03-06	1,685	1,688	1,595	1,608	33,000	402
2020-03-05	1,765	1,765	1,686	1,689	26,900	422.25
2020-03-04	1,683	1,750	1,645	1,719	22,700	429.75
2020-03-03	1,815	1,815	1,654	1,683	49,500	420.75
2020-03-02	1,736	1,799	1,632	1,735	29,600	433.75
2020-02-28	1,751	1,795	1,614	1,659	91,000	414.75
2020-02-27	2,035	2,040	1,815	1,816	58,100	454
2020-02-26	2,026	2,097	2,015	2,035	66,600	508.75
2020-02-25	2,006	2,093	1,981	2,045	28,800	511.25
2020-02-21	2,039	2,131	2,032	2,125	26,200	531.25
2020-02-20	2,086	2,140	2,030	2,071	45,000	517.75
2020-02-19	2,127	2,155	2,080	2,097	24,300	524.25
2020-02-18	1,990	2,131	1,955	2,131	65,400	532.75
2020-02-17	1,975	2,012	1,959	1,987	26,200	496.75
2020-02-14	2,011	2,037	1,960	2,025	33,600	506.25
2020-02-13	2,085	2,089	1,991	2,024	35,400	506
2020-02-12	2,167	2,168	2,062	2,106	23,000	526.50
2020-02-10	2,200	2,281	2,130	2,130	61,600	532.50
2020-02-07	2,055	2,158	2,053	2,158	36,800	539.50
2020-02-06	2,115	2,125	2,052	2,078	28,100	519.50
2020-02-05	2,047	2,140	2,000	2,140	50,100	535
2020-02-04	1,948	2,045	1,941	2,045	39,300	511.25
2020-02-03	1,861	1,948	1,861	1,948	18,600	487
2020-01-31	1,889	1,960	1,889	1,916	27,600	479
2020-01-30	1,939	1,945	1,821	1,887	65,700	471.75
2020-01-29	1,936	1,966	1,902	1,939	34,700	484.75
2020-01-28	1,884	1,940	1,872	1,931	23,300	482.75
2020-01-27	1,947	1,961	1,850	1,879	53,600	469.75
2020-01-24	1,940	1,994	1,909	1,967	23,400	491.75
2020-01-23	1,978	1,978	1,919	1,953	27,800	488.25
2020-01-22	1,917	1,961	1,886	1,961	37,800	490.25
2020-01-21	2,000	2,025	1,913	1,937	65,900	484.25
2020-01-20	2,008	2,027	1,951	1,979	93,100	494.75
2020-01-17	1,926	2,070	1,905	2,005	212,100	501.25
2020-01-16	1,702	1,843	1,700	1,806	74,500	451.50
2020-01-15	1,769	1,818	1,690	1,690	109,700	422.50
2020-01-14	1,702	1,703	1,670	1,689	53,400	422.25
2020-01-10	1,673	1,702	1,673	1,697	17,700	424.25
2020-01-09	1,660	1,680	1,649	1,680	11,600	420
2020-01-08	1,660	1,669	1,629	1,633	28,700	408.25
2020-01-07	1,669	1,669	1,653	1,667	4,100	416.75
2020-01-06	1,650	1,666	1,635	1,660	14,200	415

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 [2020年度]

3791 (株)IGポートの時系列データ [2020年度]