KabuInsight

ＩＧポート

3791
スタンダード/情報･通信業/IG Port,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,322.01,349.01,322.01,330.0-6.0-0.45%62,500
2026-03-121,336.01,341.01,307.01,336.0-14.0-1.04%100,200
2026-03-111,330.01,370.01,330.01,350.0+21.0+1.58%90,200
2026-03-101,355.01,360.01,323.01,329.0-13.0-0.97%67,400
2026-03-091,343.01,345.01,286.01,342.0-29.0-2.12%233,300
2026-03-061,337.01,373.01,326.01,371.0+55.0+4.18%145,600
2026-03-051,307.01,354.01,307.01,316.0+26.0+2.02%159,300
2026-03-041,296.01,310.01,246.01,290.0-26.0-1.98%191,700
2026-03-031,360.01,365.01,308.01,316.0-14.0-1.05%181,000
2026-03-021,305.01,339.01,271.01,330.0+12.0+0.91%147,900
2026-02-271,293.01,318.01,278.01,318.0+35.0+2.73%118,900
2026-02-261,274.01,312.01,269.01,283.0+19.0+1.50%138,500
2026-02-251,323.01,339.01,262.01,264.0-55.0-4.17%248,400
2026-02-241,281.01,328.01,203.01,319.0+8.0+0.61%461,900
2026-02-201,315.01,321.01,295.01,311.0-8.0-0.61%148,200
2026-02-191,349.01,360.01,295.01,319.0-14.0-1.05%218,700
2026-02-181,272.01,338.01,266.01,333.0+54.0+4.22%300,300
2026-02-171,190.01,295.01,188.01,279.0+82.0+6.85%637,500
2026-02-161,180.01,204.01,177.01,197.0+12.0+1.01%104,300
2026-02-131,174.01,199.01,170.01,185.0+18.0+1.54%149,000
2026-02-121,187.01,190.01,164.01,167.0-8.0-0.68%95,600
2026-02-101,136.01,186.01,135.01,175.0+39.0+3.43%206,100
2026-02-091,151.01,159.01,125.01,136.0-15.0-1.30%246,800
2026-02-061,161.01,177.01,141.01,151.0-40.0-3.36%334,500
2026-02-051,185.01,223.01,169.01,191.0+36.0+3.12%253,900
2026-02-041,200.01,200.01,155.01,155.0-48.0-3.99%408,600
2026-02-031,222.01,231.01,202.01,203.0-19.0-1.55%128,100
2026-02-021,206.01,248.01,205.01,222.0+16.0+1.33%92,700
2026-01-301,209.01,215.01,192.01,206.0+6.0+0.50%76,900
2026-01-291,199.01,212.01,189.01,200.0-3.0-0.25%99,400
2026-01-281,221.01,221.01,189.01,203.0-24.0-1.96%239,100
2026-01-271,284.01,284.01,227.01,227.0-59.0-4.59%172,500
2026-01-261,246.01,290.01,246.01,286.0+33.0+2.63%184,000
2026-01-231,238.01,279.01,230.01,253.0+28.0+2.29%176,600
2026-01-221,251.01,264.01,214.01,225.0-49.0-3.85%401,100
2026-01-211,316.01,325.01,269.01,274.0-42.0-3.19%311,500
2026-01-201,350.01,352.01,315.01,316.0-4.0-0.30%156,300
2026-01-191,370.01,370.01,310.01,320.0-56.0-4.07%211,100
2026-01-161,398.01,425.01,348.01,376.0-12.0-0.86%311,500
2026-01-151,350.01,399.01,312.01,388.0+23.0+1.68%460,100
2026-01-141,381.01,381.01,350.01,365.0-18.0-1.30%185,800
2026-01-131,390.01,400.01,370.01,383.0-11.0-0.79%129,500
2026-01-091,389.01,403.01,364.01,394.0+1.0+0.07%137,500
2026-01-081,361.01,396.01,360.01,393.0+43.0+3.19%164,600
2026-01-071,351.01,357.01,327.01,350.0+15.0+1.12%118,000
2026-01-061,343.01,345.01,325.01,335.0+19.0+1.44%82,600
2026-01-051,311.01,327.01,311.01,316.0+6.0+0.46%92,600
2025-12-301,331.01,337.01,310.01,310.0-17.0-1.28%85,500
2025-12-291,324.01,353.01,321.01,327.0+2.0+0.15%90,500
2025-12-261,336.01,349.01,316.01,325.0-23.0-1.71%166,300
2025-12-251,337.01,360.01,325.01,348.0+13.0+0.97%131,100
2025-12-241,359.01,359.01,327.01,335.0-13.0-0.96%129,600
2025-12-231,298.01,379.01,298.01,348.0+50.0+3.85%277,700
2025-12-221,347.01,347.01,285.01,298.0-52.0-3.85%362,200
2025-12-191,353.01,356.01,336.01,350.0-14.0-1.03%237,200
2025-12-181,360.01,400.01,360.01,364.0+10.0+0.74%145,300
2025-12-171,379.01,384.01,346.01,354.0-11.0-0.81%82,100
2025-12-161,405.01,406.01,362.01,365.0-24.0-1.73%88,500
2025-12-151,386.01,412.01,386.01,389.0-4.0-0.29%102,500
2025-12-121,397.01,410.01,381.01,393.0-3.0-0.21%85,200
2025-12-111,376.01,410.01,374.01,396.0+3.0+0.22%88,900
2025-12-101,381.01,393.01,365.01,393.0+12.0+0.87%81,700
2025-12-091,423.01,443.01,380.01,381.0-62.0-4.30%232,400
2025-12-081,390.01,445.01,390.01,443.0+60.0+4.34%168,400
2025-12-051,365.01,394.01,346.01,383.0+27.0+1.99%117,600
2025-12-041,324.01,366.01,306.01,356.0+34.0+2.57%169,600
2025-12-031,354.01,370.01,303.01,322.0-31.0-2.29%262,500
2025-12-021,417.01,434.01,353.01,353.0-76.0-5.32%199,200
2025-12-011,440.01,448.01,421.01,429.0+14.0+0.99%92,100
2025-11-281,430.01,440.01,410.01,415.0-12.0-0.84%89,600
2025-11-271,384.01,428.01,382.01,427.0+43.0+3.11%102,600
2025-11-261,369.01,387.01,369.01,384.0+8.0+0.58%66,400
2025-11-251,406.01,406.01,364.01,376.0-19.0-1.36%122,700
2025-11-211,378.01,404.01,378.01,395.0+15.0+1.09%93,800
2025-11-201,402.01,408.01,380.01,380.0-3.0-0.22%131,100
2025-11-191,396.01,433.01,382.01,383.0-8.0-0.58%129,500
2025-11-181,425.01,425.01,381.01,391.0-38.0-2.66%168,900
2025-11-171,412.01,429.01,392.01,429.0+17.0+1.20%144,400
2025-11-141,425.01,455.01,408.01,412.0-15.0-1.05%135,200
2025-11-131,445.01,450.01,423.01,427.0-8.0-0.56%60,600
2025-11-121,422.01,443.01,422.01,435.0+2.0+0.14%68,000
2025-11-111,427.01,452.01,418.01,433.0+6.0+0.42%69,600
2025-11-101,440.01,440.01,419.01,427.00.00.00%84,500
2025-11-071,405.01,429.01,405.01,427.0+19.0+1.35%117,000
2025-11-061,416.01,432.01,406.01,408.0-14.0-0.98%68,900
2025-11-051,433.01,450.01,393.01,422.0-29.0-2.00%207,000
2025-11-041,462.01,472.01,430.01,451.0-9.0-0.62%143,300
2025-10-311,434.01,482.01,430.01,460.0+51.0+3.62%211,000
2025-10-301,415.01,425.01,400.01,409.0-5.0-0.35%142,400
2025-10-291,460.01,473.01,408.01,414.0-101.0-6.67%365,000
2025-10-281,451.01,520.01,445.01,515.0+81.0+5.65%324,800
2025-10-271,396.01,459.01,396.01,434.0+39.0+2.80%194,900
2025-10-241,435.01,435.01,393.01,395.0-31.0-2.17%248,900
2025-10-231,457.01,460.01,419.01,426.0-50.0-3.39%148,200
2025-10-221,449.01,478.01,449.01,476.0+14.0+0.96%94,100
2025-10-211,462.01,484.01,440.01,462.0+30.0+2.09%251,100
2025-10-201,440.01,446.01,410.01,432.0-7.0-0.49%211,700
2025-10-171,549.01,553.01,430.01,439.0-102.0-6.62%491,000
2025-10-161,418.01,541.01,400.01,541.0+81.0+5.55%803,900
2025-10-151,477.01,494.01,457.01,460.0-37.0-2.47%265,700
2025-10-141,470.01,503.01,470.01,497.0+3.0+0.20%166,100
2025-10-101,513.01,513.01,491.01,494.0-12.0-0.80%171,100
2025-10-091,522.01,535.01,502.01,506.0-26.0-1.70%123,200
2025-10-081,520.01,543.01,507.01,532.0+25.0+1.66%136,200
2025-10-071,517.01,522.01,488.01,507.0-10.0-0.66%187,700
2025-10-061,555.01,557.01,503.01,517.0-13.0-0.85%189,600
2025-10-031,558.01,565.01,524.01,530.0-17.0-1.10%170,600
2025-10-021,521.01,548.01,518.01,547.0+40.0+2.65%194,100
2025-10-011,532.01,552.01,507.01,507.0-28.0-1.82%198,700
2025-09-301,530.01,557.01,530.01,535.0+13.0+0.85%220,700
2025-09-291,540.01,555.01,512.01,522.0+8.0+0.53%210,100
2025-09-261,503.01,527.01,501.01,514.0+7.0+0.46%189,200
2025-09-251,505.01,521.01,503.01,507.0-6.0-0.40%98,700
2025-09-241,510.01,526.01,501.01,513.0-2.0-0.13%118,400
2025-09-221,539.01,548.01,512.01,515.0-12.0-0.79%141,200
2025-09-191,555.01,557.01,500.01,527.0-52.0-3.29%342,200
2025-09-181,515.01,579.01,496.01,579.0+61.0+4.02%380,400
2025-09-171,523.01,529.01,498.01,518.0-10.0-0.65%173,900
2025-09-161,531.01,545.01,496.01,528.0+5.0+0.33%202,700
2025-09-121,540.01,540.01,512.01,523.0——116,900

直近120営業日分を表示