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 |
---|---|---|---|---|---|
2023/12/29 | 635 | 637 | 630 | 637 | 7,500 |
2023/12/28 | 614 | 635 | 614 | 635 | 7,300 |
2023/12/27 | 620 | 621 | 615 | 618 | 28,200 |
2023/12/26 | 614 | 620 | 614 | 617 | 20,900 |
2023/12/25 | 634 | 634 | 616 | 617 | 20,200 |
2023/12/22 | 638 | 639 | 632 | 637 | 10,500 |
2023/12/21 | 640 | 643 | 638 | 641 | 9,700 |
2023/12/20 | 637 | 643 | 635 | 635 | 9,900 |
2023/12/19 | 646 | 646 | 637 | 638 | 4,000 |
2023/12/18 | 647 | 647 | 635 | 644 | 9,100 |
2023/12/15 | 624 | 649 | 624 | 649 | 11,700 |
2023/12/14 | 643 | 648 | 620 | 625 | 23,800 |
2023/12/13 | 642 | 653 | 639 | 649 | 18,500 |
2023/12/12 | 658 | 659 | 641 | 641 | 11,700 |
2023/12/11 | 674 | 710 | 644 | 648 | 126,700 |
2023/12/08 | 675 | 683 | 670 | 678 | 18,200 |
2023/12/07 | 672 | 683 | 672 | 679 | 9,300 |
2023/12/06 | 670 | 685 | 670 | 672 | 7,700 |
2023/12/05 | 679 | 684 | 670 | 670 | 10,900 |
2023/12/04 | 696 | 696 | 678 | 678 | 38,200 |
2023/12/01 | 668 | 697 | 668 | 697 | 20,700 |
2023/11/30 | 680 | 681 | 665 | 667 | 27,700 |
2023/11/29 | 692 | 702 | 680 | 684 | 33,000 |
2023/11/28 | 685 | 696 | 683 | 696 | 28,500 |
2023/11/27 | 677 | 688 | 672 | 685 | 28,000 |
2023/11/24 | 664 | 675 | 664 | 670 | 22,300 |
2023/11/22 | 648 | 661 | 648 | 660 | 14,100 |
2023/11/21 | 654 | 654 | 647 | 652 | 11,200 |
2023/11/20 | 659 | 669 | 640 | 655 | 31,400 |
2023/11/17 | 637 | 657 | 637 | 657 | 24,900 |
2023/11/16 | 635 | 650 | 631 | 644 | 40,300 |
2023/11/15 | 626 | 633 | 618 | 630 | 45,500 |
2023/11/14 | 631 | 634 | 621 | 626 | 29,600 |
2023/11/13 | 621 | 638 | 621 | 630 | 37,700 |
2023/11/10 | 629 | 629 | 613 | 616 | 50,200 |
2023/11/09 | 631 | 631 | 612 | 619 | 80,900 |
2023/11/08 | 612 | 633 | 595 | 633 | 318,100 |
2023/11/07 | 617 | 617 | 593 | 599 | 893,000 |
2023/11/06 | 493 | 517 | 491 | 517 | 38,900 |
2023/11/02 | 485 | 487 | 480 | 486 | 11,500 |
2023/11/01 | 490 | 493 | 475 | 483 | 16,600 |
2023/10/31 | 488 | 494 | 485 | 485 | 2,800 |
2023/10/30 | 485 | 490 | 479 | 487 | 5,400 |
2023/10/27 | 479 | 485 | 476 | 482 | 5,100 |
2023/10/26 | 492 | 492 | 476 | 482 | 10,200 |
2023/10/25 | 486 | 494 | 484 | 485 | 8,600 |
2023/10/24 | 473 | 485 | 469 | 485 | 7,500 |
2023/10/23 | 492 | 492 | 471 | 471 | 17,900 |
2023/10/20 | 488 | 488 | 480 | 482 | 12,100 |
2023/10/19 | 488 | 490 | 487 | 487 | 40,500 |
2023/10/18 | 493 | 494 | 481 | 490 | 19,400 |
2023/10/17 | 506 | 510 | 492 | 493 | 16,100 |
2023/10/16 | 515 | 517 | 505 | 505 | 7,500 |
2023/10/13 | 542 | 542 | 507 | 513 | 48,200 |
2023/10/12 | 538 | 545 | 532 | 543 | 3,600 |
2023/10/11 | 536 | 542 | 535 | 536 | 3,400 |
2023/10/10 | 545 | 545 | 537 | 537 | 4,500 |
2023/10/06 | 533 | 538 | 533 | 535 | 7,200 |
2023/10/05 | 540 | 540 | 530 | 531 | 4,100 |
2023/10/04 | 543 | 558 | 525 | 525 | 25,600 |
2023/10/03 | 568 | 570 | 563 | 563 | 4,200 |
2023/10/02 | 577 | 579 | 570 | 572 | 4,600 |
2023/09/29 | 570 | 579 | 568 | 569 | 4,500 |
2023/09/28 | 575 | 579 | 568 | 570 | 3,000 |
2023/09/27 | 565 | 583 | 565 | 580 | 13,100 |
2023/09/26 | 568 | 572 | 564 | 567 | 5,300 |
2023/09/25 | 566 | 568 | 565 | 568 | 3,000 |
2023/09/22 | 570 | 572 | 566 | 569 | 4,100 |
2023/09/21 | 566 | 571 | 566 | 570 | 2,200 |
2023/09/20 | 567 | 574 | 567 | 568 | 2,700 |
2023/09/19 | 572 | 572 | 565 | 570 | 2,900 |
2023/09/15 | 567 | 572 | 567 | 569 | 2,400 |
2023/09/14 | 565 | 568 | 565 | 566 | 4,000 |
2023/09/13 | 567 | 573 | 565 | 565 | 3,100 |
2023/09/12 | 572 | 573 | 565 | 568 | 3,200 |
2023/09/11 | 574 | 574 | 569 | 572 | 7,300 |
2023/09/08 | 579 | 579 | 570 | 574 | 7,800 |
2023/09/07 | 572 | 579 | 571 | 578 | 5,000 |
2023/09/06 | 573 | 574 | 571 | 574 | 500 |
2023/09/05 | 575 | 582 | 571 | 571 | 6,200 |
2023/09/04 | 570 | 576 | 567 | 575 | 5,400 |
2023/09/01 | 575 | 575 | 566 | 566 | 2,700 |
2023/08/31 | 573 | 573 | 570 | 573 | 4,200 |
2023/08/30 | 571 | 575 | 570 | 572 | 11,200 |
2023/08/29 | 568 | 570 | 566 | 569 | 3,400 |
2023/08/28 | 566 | 572 | 565 | 566 | 5,000 |
2023/08/25 | 565 | 568 | 561 | 561 | 3,500 |
2023/08/24 | 560 | 566 | 560 | 565 | 3,700 |
2023/08/23 | 561 | 561 | 553 | 559 | 5,900 |
2023/08/22 | 562 | 562 | 557 | 559 | 2,300 |
2023/08/21 | 565 | 567 | 560 | 560 | 1,100 |
2023/08/18 | 568 | 572 | 560 | 568 | 20,400 |
2023/08/17 | 554 | 569 | 549 | 568 | 30,200 |
2023/08/16 | 553 | 556 | 552 | 553 | 8,600 |
2023/08/15 | 563 | 566 | 552 | 556 | 28,800 |
2023/08/14 | 563 | 569 | 563 | 563 | 7,100 |
2023/08/10 | 566 | 566 | 559 | 560 | 7,400 |
2023/08/09 | 564 | 567 | 556 | 567 | 14,900 |
2023/08/08 | 569 | 575 | 563 | 564 | 38,100 |
2023/08/07 | 572 | 581 | 570 | 580 | 23,700 |
2023/08/04 | 583 | 590 | 579 | 584 | 19,600 |
2023/08/03 | 588 | 591 | 582 | 582 | 9,000 |
2023/08/02 | 597 | 597 | 587 | 588 | 5,800 |
2023/08/01 | 587 | 592 | 587 | 592 | 3,000 |
2023/07/31 | 591 | 591 | 586 | 586 | 2,400 |
2023/07/28 | 589 | 592 | 584 | 592 | 5,100 |
2023/07/27 | 590 | 592 | 586 | 589 | 3,700 |
2023/07/26 | 595 | 596 | 590 | 590 | 3,800 |
2023/07/25 | 593 | 596 | 591 | 593 | 6,200 |
2023/07/24 | 595 | 595 | 591 | 593 | 6,600 |
2023/07/21 | 587 | 593 | 583 | 591 | 12,500 |
2023/07/20 | 582 | 588 | 581 | 587 | 12,200 |
2023/07/19 | 584 | 584 | 580 | 584 | 8,600 |
2023/07/18 | 590 | 590 | 585 | 585 | 3,200 |
2023/07/14 | 595 | 595 | 589 | 590 | 7,400 |
2023/07/13 | 587 | 589 | 586 | 589 | 6,900 |
2023/07/12 | 591 | 594 | 588 | 588 | 5,900 |
2023/07/11 | 593 | 596 | 591 | 593 | 7,400 |
2023/07/10 | 592 | 593 | 586 | 589 | 12,700 |
2023/07/07 | 588 | 589 | 580 | 589 | 12,100 |
2023/07/06 | 591 | 591 | 585 | 588 | 2,900 |
2023/07/05 | 589 | 591 | 588 | 588 | 2,600 |
2023/07/04 | 590 | 593 | 585 | 589 | 9,200 |
2023/07/03 | 588 | 590 | 583 | 588 | 21,400 |
2023/06/30 | 581 | 582 | 570 | 578 | 46,000 |
2023/06/29 | 585 | 586 | 581 | 581 | 7,800 |
2023/06/28 | 588 | 588 | 583 | 584 | 8,200 |
2023/06/27 | 592 | 592 | 586 | 586 | 8,000 |
2023/06/26 | 594 | 597 | 592 | 592 | 3,100 |
2023/06/23 | 598 | 604 | 589 | 593 | 17,900 |
2023/06/22 | 595 | 610 | 592 | 600 | 15,100 |
2023/06/21 | 591 | 604 | 591 | 595 | 21,800 |
2023/06/20 | 595 | 595 | 591 | 594 | 3,700 |
2023/06/19 | 600 | 600 | 592 | 594 | 15,600 |
2023/06/16 | 594 | 598 | 594 | 594 | 9,400 |
2023/06/15 | 596 | 600 | 594 | 598 | 7,800 |
2023/06/14 | 602 | 602 | 593 | 596 | 8,900 |
2023/06/13 | 591 | 605 | 589 | 595 | 23,600 |
2023/06/12 | 594 | 599 | 589 | 591 | 19,800 |
2023/06/09 | 598 | 601 | 590 | 597 | 25,900 |
2023/06/08 | 585 | 600 | 585 | 593 | 31,600 |
2023/06/07 | 585 | 586 | 581 | 584 | 9,300 |
2023/06/06 | 582 | 586 | 580 | 583 | 9,400 |
2023/06/05 | 583 | 583 | 577 | 580 | 10,200 |
2023/06/02 | 578 | 583 | 571 | 579 | 24,900 |
2023/06/01 | 585 | 585 | 579 | 579 | 8,300 |
2023/05/31 | 584 | 587 | 580 | 585 | 11,800 |
2023/05/30 | 587 | 587 | 578 | 584 | 8,700 |
2023/05/29 | 582 | 586 | 582 | 582 | 15,300 |
2023/05/26 | 589 | 589 | 581 | 582 | 18,700 |
2023/05/25 | 601 | 601 | 590 | 591 | 12,800 |
2023/05/24 | 592 | 600 | 592 | 596 | 8,800 |
2023/05/23 | 599 | 605 | 592 | 593 | 24,500 |
2023/05/22 | 606 | 606 | 598 | 599 | 11,900 |
2023/05/19 | 597 | 615 | 596 | 606 | 59,900 |
2023/05/18 | 604 | 610 | 594 | 595 | 52,500 |
2023/05/17 | 615 | 619 | 605 | 605 | 61,800 |
2023/05/16 | 609 | 658 | 602 | 615 | 319,600 |
2023/05/15 | 606 | 616 | 606 | 609 | 15,800 |
2023/05/12 | 609 | 615 | 605 | 606 | 29,200 |
2023/05/11 | 639 | 645 | 604 | 609 | 115,200 |
2023/05/10 | 623 | 643 | 619 | 642 | 136,500 |
2023/05/09 | 623 | 663 | 617 | 630 | 422,800 |
2023/05/08 | 639 | 725 | 633 | 708 | 1,167,300 |
2023/05/02 | 620 | 628 | 617 | 625 | 17,300 |
2023/05/01 | 634 | 635 | 626 | 629 | 17,600 |
2023/04/28 | 646 | 646 | 630 | 633 | 7,500 |
2023/04/27 | 632 | 638 | 626 | 638 | 7,300 |
2023/04/26 | 627 | 632 | 625 | 632 | 4,800 |
2023/04/25 | 630 | 633 | 625 | 626 | 7,000 |
2023/04/24 | 641 | 641 | 634 | 634 | 4,000 |
2023/04/21 | 637 | 643 | 636 | 643 | 4,600 |
2023/04/20 | 640 | 644 | 640 | 643 | 4,100 |
2023/04/19 | 640 | 649 | 638 | 643 | 9,400 |
2023/04/18 | 641 | 644 | 628 | 640 | 11,400 |
2023/04/17 | 640 | 640 | 621 | 640 | 10,600 |
2023/04/14 | 637 | 643 | 636 | 640 | 8,000 |
2023/04/13 | 631 | 636 | 628 | 630 | 1,300 |
2023/04/12 | 635 | 635 | 628 | 631 | 3,100 |
2023/04/11 | 645 | 645 | 634 | 640 | 7,100 |
2023/04/10 | 643 | 645 | 626 | 645 | 13,000 |
2023/04/07 | 617 | 628 | 617 | 626 | 6,500 |
2023/04/06 | 630 | 632 | 616 | 619 | 11,200 |
2023/04/05 | 643 | 643 | 630 | 630 | 5,700 |
2023/04/04 | 646 | 646 | 639 | 642 | 4,500 |
2023/04/03 | 631 | 640 | 626 | 640 | 11,300 |
2023/03/31 | 618 | 626 | 618 | 623 | 5,800 |
2023/03/30 | 619 | 625 | 615 | 617 | 5,400 |
2023/03/29 | 626 | 626 | 619 | 619 | 5,100 |
2023/03/28 | 628 | 628 | 620 | 626 | 4,500 |
2023/03/27 | 625 | 625 | 618 | 618 | 5,300 |
2023/03/24 | 627 | 627 | 622 | 624 | 3,300 |
2023/03/23 | 627 | 629 | 621 | 625 | 9,400 |
2023/03/22 | 630 | 632 | 621 | 628 | 5,500 |
2023/03/20 | 640 | 640 | 622 | 630 | 6,400 |
2023/03/17 | 629 | 635 | 629 | 630 | 2,000 |
2023/03/16 | 629 | 640 | 622 | 627 | 3,400 |
2023/03/15 | 628 | 638 | 627 | 633 | 8,300 |
2023/03/14 | 636 | 637 | 628 | 628 | 64,400 |
2023/03/13 | 644 | 644 | 636 | 640 | 10,700 |
2023/03/10 | 655 | 656 | 646 | 646 | 9,600 |
2023/03/09 | 660 | 660 | 646 | 660 | 10,900 |
2023/03/08 | 658 | 660 | 654 | 660 | 7,800 |
2023/03/07 | 649 | 653 | 647 | 648 | 6,500 |
2023/03/06 | 654 | 654 | 643 | 649 | 5,700 |
2023/03/03 | 646 | 654 | 644 | 654 | 5,000 |
2023/03/02 | 651 | 657 | 648 | 650 | 1,600 |
2023/03/01 | 651 | 668 | 649 | 657 | 6,000 |
2023/02/28 | 642 | 656 | 642 | 656 | 8,200 |
2023/02/27 | 646 | 647 | 644 | 647 | 4,700 |
2023/02/24 | 644 | 656 | 641 | 646 | 2,100 |
2023/02/22 | 654 | 654 | 635 | 647 | 8,400 |
2023/02/21 | 660 | 660 | 654 | 654 | 800 |
2023/02/20 | 660 | 663 | 660 | 660 | 6,400 |
2023/02/17 | 654 | 655 | 647 | 655 | 3,400 |
2023/02/16 | 650 | 660 | 647 | 654 | 3,300 |
2023/02/15 | 653 | 662 | 646 | 646 | 2,800 |
2023/02/14 | 650 | 658 | 645 | 647 | 3,100 |
2023/02/13 | 645 | 657 | 641 | 643 | 6,400 |
2023/02/10 | 678 | 678 | 650 | 654 | 16,700 |
2023/02/09 | 671 | 671 | 664 | 669 | 3,800 |
2023/02/08 | 660 | 669 | 658 | 669 | 12,200 |
2023/02/07 | 650 | 662 | 649 | 655 | 9,600 |
2023/02/06 | 700 | 700 | 653 | 656 | 35,800 |
2023/02/03 | 671 | 698 | 661 | 698 | 22,000 |
2023/02/02 | 666 | 691 | 658 | 670 | 31,900 |
2023/02/01 | 638 | 666 | 638 | 654 | 18,800 |
2023/01/31 | 631 | 635 | 627 | 635 | 3,900 |
2023/01/30 | 640 | 649 | 625 | 631 | 18,100 |
2023/01/27 | 638 | 639 | 630 | 639 | 6,900 |
2023/01/26 | 630 | 636 | 628 | 630 | 2,300 |
2023/01/25 | 621 | 629 | 621 | 629 | 7,300 |
2023/01/24 | 627 | 627 | 621 | 621 | 4,300 |
2023/01/23 | 621 | 624 | 619 | 624 | 4,600 |
2023/01/20 | 615 | 621 | 615 | 620 | 6,000 |
2023/01/19 | 618 | 620 | 615 | 620 | 3,800 |
2023/01/18 | 621 | 625 | 613 | 625 | 9,200 |
2023/01/17 | 620 | 623 | 620 | 623 | 200 |
2023/01/16 | 620 | 621 | 620 | 621 | 2,700 |
2023/01/13 | 627 | 636 | 621 | 627 | 9,700 |
2023/01/12 | 631 | 632 | 627 | 627 | 2,700 |
2023/01/11 | 626 | 639 | 626 | 636 | 4,100 |
2023/01/10 | 649 | 649 | 631 | 635 | 4,000 |
2023/01/06 | 626 | 635 | 625 | 632 | 2,800 |
2023/01/05 | 639 | 645 | 624 | 626 | 4,400 |
2023/01/04 | 638 | 645 | 633 | 633 | 3,600 |