イルグルム(3690)の株価時系列情報
イルグルム(3690)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,179 | 1,216 | 1,162 | 1,204 | 22,200 |
| 2021/12/29 | 1,138 | 1,194 | 1,138 | 1,184 | 26,400 |
| 2021/12/28 | 1,144 | 1,160 | 1,122 | 1,140 | 35,100 |
| 2021/12/27 | 1,178 | 1,181 | 1,131 | 1,132 | 29,500 |
| 2021/12/24 | 1,143 | 1,200 | 1,143 | 1,181 | 65,000 |
| 2021/12/23 | 1,140 | 1,160 | 1,123 | 1,123 | 31,300 |
| 2021/12/22 | 1,073 | 1,137 | 1,073 | 1,125 | 53,100 |
| 2021/12/21 | 1,064 | 1,080 | 1,050 | 1,071 | 28,000 |
| 2021/12/20 | 1,045 | 1,057 | 1,026 | 1,047 | 47,700 |
| 2021/12/17 | 1,061 | 1,075 | 1,034 | 1,052 | 46,600 |
| 2021/12/16 | 1,099 | 1,130 | 1,078 | 1,082 | 55,300 |
| 2021/12/15 | 1,174 | 1,174 | 1,056 | 1,060 | 149,600 |
| 2021/12/14 | 1,063 | 1,063 | 1,026 | 1,030 | 40,500 |
| 2021/12/13 | 1,095 | 1,099 | 1,064 | 1,074 | 66,000 |
| 2021/12/10 | 1,139 | 1,139 | 1,079 | 1,089 | 41,300 |
| 2021/12/09 | 1,158 | 1,172 | 1,125 | 1,139 | 35,500 |
| 2021/12/08 | 1,197 | 1,225 | 1,171 | 1,171 | 32,000 |
| 2021/12/07 | 1,133 | 1,185 | 1,132 | 1,185 | 47,800 |
| 2021/12/06 | 1,119 | 1,133 | 1,103 | 1,133 | 33,700 |
| 2021/12/03 | 1,110 | 1,148 | 1,105 | 1,134 | 45,600 |
| 2021/12/02 | 1,122 | 1,138 | 1,087 | 1,107 | 64,700 |
| 2021/12/01 | 1,163 | 1,163 | 1,060 | 1,140 | 210,600 |
| 2021/11/30 | 1,190 | 1,200 | 1,154 | 1,177 | 77,200 |
| 2021/11/29 | 1,280 | 1,280 | 1,160 | 1,174 | 184,000 |
| 2021/11/26 | 1,333 | 1,344 | 1,284 | 1,297 | 73,400 |
| 2021/11/25 | 1,344 | 1,383 | 1,323 | 1,331 | 35,900 |
| 2021/11/24 | 1,355 | 1,398 | 1,322 | 1,340 | 69,600 |
| 2021/11/22 | 1,313 | 1,363 | 1,285 | 1,356 | 45,200 |
| 2021/11/19 | 1,299 | 1,333 | 1,299 | 1,313 | 33,600 |
| 2021/11/18 | 1,339 | 1,350 | 1,292 | 1,295 | 36,400 |
| 2021/11/17 | 1,370 | 1,382 | 1,316 | 1,329 | 36,200 |
| 2021/11/16 | 1,329 | 1,377 | 1,301 | 1,357 | 53,100 |
| 2021/11/15 | 1,284 | 1,334 | 1,284 | 1,325 | 46,500 |
| 2021/11/12 | 1,286 | 1,340 | 1,271 | 1,272 | 100,100 |
| 2021/11/11 | 1,354 | 1,355 | 1,260 | 1,305 | 168,100 |
| 2021/11/10 | 1,418 | 1,475 | 1,320 | 1,372 | 188,000 |
| 2021/11/09 | 1,483 | 1,499 | 1,343 | 1,420 | 535,300 |
| 2021/11/08 | 1,377 | 1,437 | 1,310 | 1,437 | 502,900 |
| 2021/11/05 | 1,138 | 1,154 | 1,120 | 1,137 | 43,000 |
| 2021/11/04 | 1,104 | 1,135 | 1,102 | 1,134 | 29,100 |
| 2021/11/02 | 1,095 | 1,096 | 1,086 | 1,092 | 5,100 |
| 2021/11/01 | 1,104 | 1,107 | 1,091 | 1,095 | 6,200 |
| 2021/10/29 | 1,096 | 1,100 | 1,075 | 1,090 | 8,800 |
| 2021/10/28 | 1,046 | 1,100 | 1,046 | 1,094 | 18,300 |
| 2021/10/27 | 1,071 | 1,091 | 1,063 | 1,063 | 5,600 |
| 2021/10/26 | 1,052 | 1,095 | 1,052 | 1,088 | 13,900 |
| 2021/10/25 | 1,055 | 1,055 | 1,041 | 1,052 | 7,400 |
| 2021/10/22 | 1,053 | 1,069 | 1,035 | 1,063 | 12,400 |
| 2021/10/21 | 1,088 | 1,100 | 1,061 | 1,068 | 19,300 |
| 2021/10/20 | 1,093 | 1,099 | 1,088 | 1,088 | 8,200 |
| 2021/10/19 | 1,120 | 1,120 | 1,089 | 1,100 | 10,900 |
| 2021/10/18 | 1,067 | 1,110 | 1,067 | 1,100 | 17,200 |
| 2021/10/15 | 1,048 | 1,070 | 1,040 | 1,065 | 10,100 |
| 2021/10/14 | 1,031 | 1,044 | 1,030 | 1,037 | 8,000 |
| 2021/10/13 | 1,046 | 1,049 | 1,030 | 1,030 | 10,200 |
| 2021/10/12 | 1,078 | 1,080 | 1,046 | 1,046 | 6,200 |
| 2021/10/11 | 1,065 | 1,090 | 1,057 | 1,080 | 14,800 |
| 2021/10/08 | 1,059 | 1,079 | 1,059 | 1,063 | 24,700 |
| 2021/10/07 | 1,015 | 1,051 | 1,015 | 1,043 | 13,800 |
| 2021/10/06 | 1,028 | 1,061 | 1,012 | 1,012 | 40,000 |
| 2021/10/05 | 1,036 | 1,039 | 1,011 | 1,030 | 28,200 |
| 2021/10/04 | 1,044 | 1,060 | 1,019 | 1,047 | 34,000 |
| 2021/10/01 | 1,057 | 1,062 | 1,035 | 1,048 | 13,800 |
| 2021/09/30 | 1,043 | 1,066 | 1,038 | 1,066 | 20,300 |
| 2021/09/29 | 1,063 | 1,068 | 1,052 | 1,057 | 30,200 |
| 2021/09/28 | 1,084 | 1,098 | 1,061 | 1,092 | 11,300 |
| 2021/09/27 | 1,092 | 1,112 | 1,076 | 1,097 | 18,500 |
| 2021/09/24 | 1,092 | 1,110 | 1,080 | 1,090 | 57,300 |
| 2021/09/22 | 1,058 | 1,075 | 1,054 | 1,071 | 17,900 |
| 2021/09/21 | 1,040 | 1,067 | 1,040 | 1,067 | 27,700 |
| 2021/09/17 | 1,077 | 1,113 | 1,070 | 1,099 | 26,300 |
| 2021/09/16 | 1,116 | 1,116 | 1,070 | 1,090 | 37,900 |
| 2021/09/15 | 1,147 | 1,147 | 1,122 | 1,128 | 14,100 |
| 2021/09/14 | 1,150 | 1,153 | 1,131 | 1,147 | 19,400 |
| 2021/09/13 | 1,167 | 1,167 | 1,137 | 1,153 | 20,400 |
| 2021/09/10 | 1,181 | 1,185 | 1,160 | 1,170 | 33,600 |
| 2021/09/09 | 1,167 | 1,185 | 1,148 | 1,173 | 59,700 |
| 2021/09/08 | 1,092 | 1,168 | 1,092 | 1,168 | 77,900 |
| 2021/09/07 | 1,079 | 1,099 | 1,070 | 1,078 | 15,400 |
| 2021/09/06 | 1,079 | 1,085 | 1,066 | 1,066 | 11,500 |
| 2021/09/03 | 1,072 | 1,083 | 1,053 | 1,071 | 10,900 |
| 2021/09/02 | 1,108 | 1,108 | 1,070 | 1,072 | 13,800 |
| 2021/09/01 | 1,103 | 1,115 | 1,091 | 1,095 | 19,000 |
| 2021/08/31 | 1,085 | 1,101 | 1,080 | 1,096 | 14,500 |
| 2021/08/30 | 1,070 | 1,088 | 1,070 | 1,074 | 18,500 |
| 2021/08/27 | 1,086 | 1,089 | 1,059 | 1,071 | 17,900 |
| 2021/08/26 | 1,071 | 1,106 | 1,069 | 1,089 | 25,700 |
| 2021/08/25 | 1,110 | 1,127 | 1,059 | 1,071 | 47,000 |
| 2021/08/24 | 1,070 | 1,122 | 1,050 | 1,089 | 80,100 |
| 2021/08/23 | 989 | 1,041 | 989 | 1,040 | 76,400 |
| 2021/08/20 | 950 | 974 | 932 | 974 | 27,100 |
| 2021/08/19 | 930 | 979 | 930 | 944 | 18,300 |
| 2021/08/18 | 928 | 942 | 909 | 932 | 35,300 |
| 2021/08/17 | 958 | 965 | 934 | 934 | 22,600 |
| 2021/08/16 | 971 | 977 | 949 | 957 | 27,100 |
| 2021/08/13 | 980 | 984 | 958 | 971 | 24,600 |
| 2021/08/12 | 997 | 1,011 | 980 | 980 | 21,800 |
| 2021/08/11 | 986 | 999 | 978 | 988 | 32,500 |
| 2021/08/10 | 932 | 983 | 932 | 971 | 36,600 |
| 2021/08/06 | 951 | 963 | 925 | 945 | 94,800 |
| 2021/08/05 | 1,006 | 1,013 | 992 | 996 | 42,000 |
| 2021/08/04 | 1,027 | 1,027 | 1,001 | 1,006 | 23,300 |
| 2021/08/03 | 1,040 | 1,048 | 1,026 | 1,031 | 12,100 |
| 2021/08/02 | 1,060 | 1,060 | 1,025 | 1,033 | 18,200 |
| 2021/07/30 | 1,024 | 1,055 | 1,019 | 1,047 | 18,800 |
| 2021/07/29 | 1,025 | 1,060 | 1,017 | 1,032 | 14,500 |
| 2021/07/28 | 1,029 | 1,029 | 1,021 | 1,025 | 11,100 |
| 2021/07/27 | 1,030 | 1,037 | 1,018 | 1,037 | 25,500 |
| 2021/07/26 | 1,063 | 1,069 | 1,023 | 1,035 | 25,500 |
| 2021/07/21 | 1,090 | 1,090 | 1,048 | 1,048 | 27,400 |
| 2021/07/20 | 1,099 | 1,099 | 1,077 | 1,078 | 25,600 |
| 2021/07/19 | 1,114 | 1,116 | 1,095 | 1,106 | 22,000 |
| 2021/07/16 | 1,114 | 1,121 | 1,104 | 1,114 | 7,000 |
| 2021/07/15 | 1,117 | 1,122 | 1,104 | 1,114 | 13,800 |
| 2021/07/14 | 1,114 | 1,128 | 1,113 | 1,125 | 19,600 |
| 2021/07/13 | 1,144 | 1,157 | 1,107 | 1,112 | 33,600 |
| 2021/07/12 | 1,145 | 1,161 | 1,135 | 1,140 | 18,700 |
| 2021/07/09 | 1,144 | 1,144 | 1,115 | 1,144 | 33,700 |
| 2021/07/08 | 1,200 | 1,200 | 1,136 | 1,148 | 50,900 |
| 2021/07/07 | 1,218 | 1,226 | 1,202 | 1,212 | 6,300 |
| 2021/07/06 | 1,215 | 1,230 | 1,201 | 1,230 | 5,900 |
| 2021/07/05 | 1,238 | 1,238 | 1,211 | 1,213 | 10,300 |
| 2021/07/02 | 1,231 | 1,239 | 1,224 | 1,238 | 6,900 |
| 2021/07/01 | 1,242 | 1,242 | 1,215 | 1,238 | 10,700 |
| 2021/06/30 | 1,223 | 1,242 | 1,220 | 1,242 | 7,100 |
| 2021/06/29 | 1,235 | 1,235 | 1,218 | 1,223 | 7,300 |
| 2021/06/28 | 1,203 | 1,246 | 1,203 | 1,235 | 16,500 |
| 2021/06/25 | 1,193 | 1,205 | 1,183 | 1,205 | 11,000 |
| 2021/06/24 | 1,202 | 1,202 | 1,188 | 1,198 | 5,200 |
| 2021/06/23 | 1,206 | 1,214 | 1,200 | 1,202 | 7,500 |
| 2021/06/22 | 1,220 | 1,224 | 1,204 | 1,212 | 11,100 |
| 2021/06/21 | 1,190 | 1,200 | 1,180 | 1,190 | 19,000 |
| 2021/06/18 | 1,247 | 1,247 | 1,210 | 1,220 | 17,700 |
| 2021/06/17 | 1,241 | 1,243 | 1,222 | 1,234 | 9,100 |
| 2021/06/16 | 1,252 | 1,252 | 1,224 | 1,241 | 13,300 |
| 2021/06/15 | 1,231 | 1,257 | 1,228 | 1,252 | 21,200 |
| 2021/06/14 | 1,247 | 1,249 | 1,213 | 1,231 | 26,600 |
| 2021/06/11 | 1,262 | 1,267 | 1,210 | 1,224 | 27,200 |
| 2021/06/10 | 1,236 | 1,256 | 1,230 | 1,245 | 27,800 |
| 2021/06/09 | 1,202 | 1,236 | 1,195 | 1,232 | 20,600 |
| 2021/06/08 | 1,195 | 1,217 | 1,191 | 1,205 | 21,500 |
| 2021/06/07 | 1,157 | 1,187 | 1,157 | 1,181 | 18,700 |
| 2021/06/04 | 1,163 | 1,165 | 1,153 | 1,159 | 21,200 |
| 2021/06/03 | 1,174 | 1,174 | 1,156 | 1,163 | 20,100 |
| 2021/06/02 | 1,181 | 1,188 | 1,171 | 1,183 | 14,000 |
| 2021/06/01 | 1,181 | 1,204 | 1,170 | 1,181 | 8,000 |
| 2021/05/31 | 1,174 | 1,190 | 1,166 | 1,175 | 19,400 |
| 2021/05/28 | 1,194 | 1,198 | 1,172 | 1,179 | 19,800 |
| 2021/05/27 | 1,227 | 1,227 | 1,190 | 1,190 | 23,500 |
| 2021/05/26 | 1,227 | 1,231 | 1,211 | 1,221 | 11,400 |
| 2021/05/25 | 1,230 | 1,244 | 1,218 | 1,225 | 12,400 |
| 2021/05/24 | 1,255 | 1,255 | 1,214 | 1,227 | 17,100 |
| 2021/05/21 | 1,242 | 1,260 | 1,241 | 1,255 | 21,200 |
| 2021/05/20 | 1,227 | 1,259 | 1,218 | 1,242 | 31,900 |
| 2021/05/19 | 1,177 | 1,229 | 1,177 | 1,226 | 28,600 |
| 2021/05/18 | 1,159 | 1,207 | 1,151 | 1,202 | 28,900 |
| 2021/05/17 | 1,236 | 1,237 | 1,170 | 1,177 | 44,900 |
| 2021/05/14 | 1,222 | 1,222 | 1,201 | 1,218 | 29,000 |
| 2021/05/13 | 1,203 | 1,222 | 1,186 | 1,192 | 49,300 |
| 2021/05/12 | 1,248 | 1,262 | 1,216 | 1,228 | 48,300 |
| 2021/05/11 | 1,264 | 1,271 | 1,239 | 1,242 | 48,900 |
| 2021/05/10 | 1,340 | 1,340 | 1,268 | 1,278 | 105,900 |
| 2021/05/07 | 1,325 | 1,348 | 1,307 | 1,343 | 48,200 |
| 2021/05/06 | 1,310 | 1,332 | 1,308 | 1,322 | 34,600 |
| 2021/04/30 | 1,311 | 1,316 | 1,283 | 1,307 | 61,600 |
| 2021/04/28 | 1,330 | 1,335 | 1,301 | 1,312 | 39,400 |
| 2021/04/27 | 1,343 | 1,368 | 1,337 | 1,341 | 18,400 |
| 2021/04/26 | 1,341 | 1,345 | 1,305 | 1,337 | 31,400 |
| 2021/04/23 | 1,351 | 1,380 | 1,325 | 1,341 | 38,600 |
| 2021/04/22 | 1,385 | 1,391 | 1,357 | 1,371 | 40,700 |
| 2021/04/21 | 1,382 | 1,398 | 1,355 | 1,355 | 59,100 |
| 2021/04/20 | 1,430 | 1,431 | 1,382 | 1,403 | 50,800 |
| 2021/04/19 | 1,400 | 1,448 | 1,393 | 1,448 | 71,600 |
| 2021/04/16 | 1,419 | 1,419 | 1,395 | 1,397 | 44,600 |
| 2021/04/15 | 1,397 | 1,424 | 1,374 | 1,419 | 61,500 |
| 2021/04/14 | 1,379 | 1,401 | 1,365 | 1,396 | 61,800 |
| 2021/04/13 | 1,359 | 1,399 | 1,359 | 1,365 | 37,800 |
| 2021/04/12 | 1,413 | 1,413 | 1,358 | 1,359 | 69,900 |
| 2021/04/09 | 1,350 | 1,390 | 1,335 | 1,383 | 105,300 |
| 2021/04/08 | 1,342 | 1,342 | 1,299 | 1,305 | 25,500 |
| 2021/04/07 | 1,334 | 1,352 | 1,320 | 1,344 | 23,100 |
| 2021/04/06 | 1,350 | 1,350 | 1,313 | 1,334 | 17,500 |
| 2021/04/05 | 1,346 | 1,353 | 1,336 | 1,340 | 19,300 |
| 2021/04/02 | 1,349 | 1,358 | 1,335 | 1,345 | 25,300 |
| 2021/04/01 | 1,362 | 1,362 | 1,332 | 1,344 | 26,700 |
| 2021/03/31 | 1,307 | 1,353 | 1,300 | 1,342 | 30,700 |
| 2021/03/30 | 1,317 | 1,343 | 1,308 | 1,311 | 18,300 |
| 2021/03/29 | 1,340 | 1,349 | 1,308 | 1,316 | 32,400 |
| 2021/03/26 | 1,320 | 1,333 | 1,303 | 1,333 | 17,800 |
| 2021/03/25 | 1,298 | 1,316 | 1,274 | 1,316 | 22,500 |
| 2021/03/24 | 1,315 | 1,327 | 1,282 | 1,298 | 28,500 |
| 2021/03/23 | 1,335 | 1,370 | 1,320 | 1,321 | 30,400 |
| 2021/03/22 | 1,340 | 1,346 | 1,311 | 1,340 | 22,800 |
| 2021/03/19 | 1,355 | 1,355 | 1,332 | 1,352 | 27,000 |
| 2021/03/18 | 1,366 | 1,388 | 1,362 | 1,375 | 33,600 |
| 2021/03/17 | 1,336 | 1,365 | 1,330 | 1,349 | 33,400 |
| 2021/03/16 | 1,328 | 1,350 | 1,302 | 1,336 | 38,100 |
| 2021/03/15 | 1,331 | 1,339 | 1,319 | 1,328 | 32,700 |
| 2021/03/12 | 1,312 | 1,324 | 1,302 | 1,324 | 18,400 |
| 2021/03/11 | 1,293 | 1,310 | 1,275 | 1,306 | 22,000 |
| 2021/03/10 | 1,298 | 1,298 | 1,277 | 1,293 | 25,900 |
| 2021/03/09 | 1,253 | 1,282 | 1,233 | 1,278 | 37,900 |
| 2021/03/08 | 1,288 | 1,291 | 1,242 | 1,266 | 33,900 |
| 2021/03/05 | 1,250 | 1,275 | 1,212 | 1,258 | 59,100 |
| 2021/03/04 | 1,297 | 1,312 | 1,251 | 1,265 | 29,700 |
| 2021/03/03 | 1,328 | 1,328 | 1,292 | 1,302 | 27,800 |
| 2021/03/02 | 1,299 | 1,328 | 1,289 | 1,328 | 45,500 |
| 2021/03/01 | 1,300 | 1,300 | 1,267 | 1,289 | 33,800 |
| 2021/02/26 | 1,286 | 1,308 | 1,270 | 1,301 | 57,400 |
| 2021/02/25 | 1,305 | 1,342 | 1,300 | 1,316 | 39,100 |
| 2021/02/24 | 1,366 | 1,366 | 1,299 | 1,305 | 48,800 |
| 2021/02/22 | 1,326 | 1,364 | 1,326 | 1,357 | 43,800 |
| 2021/02/19 | 1,336 | 1,346 | 1,291 | 1,315 | 68,300 |
| 2021/02/18 | 1,380 | 1,390 | 1,335 | 1,349 | 64,800 |
| 2021/02/17 | 1,351 | 1,370 | 1,331 | 1,367 | 42,600 |
| 2021/02/16 | 1,358 | 1,395 | 1,348 | 1,353 | 56,800 |
| 2021/02/15 | 1,386 | 1,390 | 1,345 | 1,357 | 77,300 |
| 2021/02/12 | 1,410 | 1,411 | 1,379 | 1,383 | 59,400 |
| 2021/02/10 | 1,368 | 1,412 | 1,363 | 1,409 | 112,400 |
| 2021/02/09 | 1,463 | 1,469 | 1,323 | 1,377 | 440,800 |
| 2021/02/08 | 1,465 | 1,531 | 1,440 | 1,475 | 372,100 |
| 2021/02/05 | 1,660 | 1,669 | 1,600 | 1,665 | 152,300 |
| 2021/02/04 | 1,610 | 1,641 | 1,592 | 1,626 | 56,700 |
| 2021/02/03 | 1,603 | 1,627 | 1,590 | 1,610 | 53,900 |
| 2021/02/02 | 1,547 | 1,594 | 1,530 | 1,594 | 29,700 |
| 2021/02/01 | 1,522 | 1,550 | 1,511 | 1,529 | 31,100 |
| 2021/01/29 | 1,542 | 1,569 | 1,505 | 1,517 | 43,000 |
| 2021/01/28 | 1,551 | 1,564 | 1,537 | 1,548 | 44,200 |
| 2021/01/27 | 1,600 | 1,630 | 1,589 | 1,605 | 41,500 |
| 2021/01/26 | 1,600 | 1,600 | 1,550 | 1,579 | 40,600 |
| 2021/01/25 | 1,600 | 1,621 | 1,562 | 1,597 | 45,400 |
| 2021/01/22 | 1,548 | 1,578 | 1,537 | 1,578 | 36,300 |
| 2021/01/21 | 1,515 | 1,543 | 1,504 | 1,537 | 24,900 |
| 2021/01/20 | 1,531 | 1,539 | 1,506 | 1,515 | 21,800 |
| 2021/01/19 | 1,537 | 1,545 | 1,512 | 1,527 | 22,400 |
| 2021/01/18 | 1,460 | 1,521 | 1,448 | 1,518 | 40,400 |
| 2021/01/15 | 1,506 | 1,513 | 1,471 | 1,486 | 66,700 |
| 2021/01/14 | 1,535 | 1,561 | 1,510 | 1,517 | 35,600 |
| 2021/01/13 | 1,545 | 1,549 | 1,526 | 1,541 | 25,200 |
| 2021/01/12 | 1,565 | 1,565 | 1,506 | 1,531 | 49,000 |
| 2021/01/08 | 1,521 | 1,565 | 1,506 | 1,565 | 44,100 |
| 2021/01/07 | 1,600 | 1,600 | 1,526 | 1,534 | 66,300 |
| 2021/01/06 | 1,595 | 1,620 | 1,582 | 1,588 | 28,900 |
| 2021/01/05 | 1,591 | 1,625 | 1,575 | 1,595 | 41,300 |
| 2021/01/04 | 1,638 | 1,652 | 1,580 | 1,583 | 70,700 |