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 |
|---|---|---|---|---|---|
| 2025/07/30 | 540 | 543 | 538 | 543 | 2,700 |
| 2025/07/29 | 540 | 540 | 537 | 539 | 8,800 |
| 2025/07/28 | 537 | 539 | 536 | 539 | 3,500 |
| 2025/07/25 | 539 | 539 | 534 | 537 | 3,900 |
| 2025/07/24 | 538 | 538 | 534 | 538 | 3,800 |
| 2025/07/23 | 535 | 536 | 533 | 533 | 3,600 |
| 2025/07/22 | 531 | 535 | 531 | 535 | 3,300 |
| 2025/07/18 | 536 | 536 | 530 | 531 | 12,600 |
| 2025/07/17 | 535 | 536 | 532 | 534 | 3,400 |
| 2025/07/16 | 538 | 538 | 533 | 535 | 3,500 |
| 2025/07/15 | 538 | 538 | 533 | 535 | 4,100 |
| 2025/07/14 | 534 | 535 | 530 | 535 | 5,500 |
| 2025/07/11 | 537 | 537 | 532 | 534 | 3,700 |
| 2025/07/10 | 535 | 535 | 529 | 535 | 4,600 |
| 2025/07/09 | 530 | 533 | 527 | 533 | 2,400 |
| 2025/07/08 | 536 | 536 | 527 | 530 | 15,700 |
| 2025/07/07 | 533 | 533 | 526 | 526 | 7,500 |
| 2025/07/04 | 529 | 533 | 529 | 532 | 2,800 |
| 2025/07/03 | 531 | 533 | 530 | 530 | 2,900 |
| 2025/07/02 | 534 | 535 | 531 | 531 | 2,800 |
| 2025/07/01 | 532 | 534 | 529 | 532 | 5,400 |
| 2025/06/30 | 533 | 533 | 529 | 529 | 6,300 |
| 2025/06/27 | 531 | 533 | 527 | 530 | 5,700 |
| 2025/06/26 | 526 | 540 | 524 | 527 | 17,000 |
| 2025/06/25 | 528 | 528 | 525 | 528 | 3,300 |
| 2025/06/24 | 527 | 528 | 527 | 528 | 5,600 |
| 2025/06/23 | 528 | 528 | 525 | 527 | 6,200 |
| 2025/06/20 | 530 | 530 | 527 | 529 | 2,600 |
| 2025/06/19 | 533 | 533 | 525 | 525 | 23,100 |
| 2025/06/18 | 530 | 536 | 530 | 531 | 3,100 |
| 2025/06/17 | 531 | 541 | 529 | 529 | 28,700 |
| 2025/06/16 | 531 | 535 | 528 | 530 | 17,100 |
| 2025/06/13 | 534 | 535 | 531 | 535 | 2,000 |
| 2025/06/12 | 532 | 535 | 532 | 534 | 5,300 |
| 2025/06/11 | 537 | 537 | 531 | 532 | 8,700 |
| 2025/06/10 | 538 | 541 | 533 | 533 | 15,200 |
| 2025/06/09 | 530 | 532 | 529 | 532 | 2,300 |
| 2025/06/06 | 533 | 533 | 530 | 530 | 2,500 |
| 2025/06/05 | 534 | 538 | 529 | 529 | 8,400 |
| 2025/06/04 | 532 | 536 | 531 | 535 | 2,600 |
| 2025/06/03 | 540 | 540 | 531 | 536 | 5,300 |
| 2025/06/02 | 532 | 540 | 530 | 533 | 11,600 |
| 2025/05/30 | 535 | 539 | 531 | 533 | 8,700 |
| 2025/05/29 | 538 | 540 | 528 | 535 | 8,500 |
| 2025/05/28 | 530 | 533 | 529 | 533 | 2,700 |
| 2025/05/27 | 528 | 531 | 525 | 531 | 4,600 |
| 2025/05/26 | 523 | 531 | 523 | 529 | 4,000 |
| 2025/05/23 | 531 | 531 | 522 | 522 | 3,000 |
| 2025/05/22 | 539 | 539 | 519 | 521 | 41,400 |
| 2025/05/21 | 545 | 584 | 539 | 539 | 82,500 |
| 2025/05/20 | 542 | 549 | 538 | 538 | 4,700 |
| 2025/05/19 | 549 | 549 | 540 | 542 | 2,700 |
| 2025/05/16 | 545 | 545 | 539 | 542 | 2,400 |
| 2025/05/15 | 542 | 545 | 535 | 545 | 4,100 |
| 2025/05/14 | 540 | 542 | 535 | 540 | 3,800 |
| 2025/05/13 | 541 | 542 | 534 | 539 | 6,900 |
| 2025/05/12 | 548 | 549 | 541 | 543 | 5,000 |
| 2025/05/09 | 563 | 563 | 546 | 550 | 8,400 |
| 2025/05/08 | 553 | 558 | 545 | 553 | 21,200 |
| 2025/05/07 | 562 | 578 | 556 | 575 | 22,300 |
| 2025/05/02 | 557 | 557 | 534 | 543 | 5,900 |
| 2025/05/01 | 550 | 560 | 544 | 547 | 9,200 |
| 2025/04/30 | 532 | 546 | 532 | 546 | 12,200 |
| 2025/04/28 | 535 | 535 | 530 | 532 | 3,100 |
| 2025/04/25 | 531 | 535 | 529 | 530 | 4,500 |
| 2025/04/24 | 533 | 534 | 529 | 529 | 2,900 |
| 2025/04/23 | 535 | 559 | 520 | 532 | 150,400 |
| 2025/04/22 | 537 | 538 | 535 | 536 | 1,400 |
| 2025/04/21 | 539 | 539 | 534 | 537 | 2,700 |
| 2025/04/18 | 532 | 540 | 532 | 540 | 5,900 |
| 2025/04/17 | 530 | 532 | 528 | 532 | 1,500 |
| 2025/04/16 | 534 | 537 | 530 | 530 | 3,900 |
| 2025/04/15 | 532 | 535 | 531 | 533 | 3,000 |
| 2025/04/14 | 530 | 558 | 530 | 532 | 14,800 |
| 2025/04/11 | 535 | 538 | 528 | 534 | 3,400 |
| 2025/04/10 | 543 | 543 | 524 | 530 | 3,800 |
| 2025/04/09 | 517 | 517 | 510 | 514 | 5,700 |
| 2025/04/08 | 511 | 533 | 511 | 517 | 10,000 |
| 2025/04/07 | 518 | 518 | 499 | 506 | 13,900 |
| 2025/04/04 | 541 | 545 | 528 | 531 | 7,100 |
| 2025/04/03 | 550 | 552 | 545 | 550 | 4,500 |
| 2025/04/02 | 551 | 555 | 550 | 551 | 2,800 |
| 2025/04/01 | 565 | 565 | 551 | 551 | 4,800 |
| 2025/03/31 | 566 | 568 | 558 | 568 | 9,500 |
| 2025/03/28 | 572 | 575 | 563 | 575 | 21,400 |
| 2025/03/27 | 573 | 581 | 573 | 581 | 16,500 |
| 2025/03/26 | 579 | 579 | 575 | 575 | 19,100 |
| 2025/03/25 | 582 | 582 | 578 | 579 | 11,700 |
| 2025/03/24 | 580 | 584 | 579 | 581 | 17,200 |
| 2025/03/21 | 583 | 584 | 579 | 582 | 13,800 |
| 2025/03/19 | 584 | 584 | 582 | 583 | 4,600 |
| 2025/03/18 | 585 | 585 | 582 | 584 | 4,100 |
| 2025/03/17 | 582 | 583 | 579 | 582 | 7,600 |
| 2025/03/14 | 573 | 580 | 572 | 579 | 8,100 |
| 2025/03/13 | 577 | 577 | 573 | 574 | 2,800 |
| 2025/03/12 | 572 | 576 | 569 | 575 | 3,800 |
| 2025/03/11 | 572 | 572 | 566 | 569 | 3,000 |
| 2025/03/10 | 577 | 577 | 569 | 572 | 8,900 |
| 2025/03/07 | 568 | 570 | 566 | 568 | 4,300 |
| 2025/03/06 | 567 | 571 | 565 | 565 | 3,700 |
| 2025/03/05 | 572 | 572 | 565 | 565 | 3,400 |
| 2025/03/04 | 567 | 570 | 565 | 568 | 4,300 |
| 2025/03/03 | 565 | 572 | 565 | 567 | 3,400 |
| 2025/02/28 | 573 | 573 | 563 | 563 | 7,000 |
| 2025/02/27 | 569 | 577 | 569 | 573 | 5,300 |
| 2025/02/26 | 573 | 573 | 569 | 569 | 1,600 |
| 2025/02/25 | 566 | 574 | 566 | 569 | 5,600 |
| 2025/02/21 | 565 | 568 | 565 | 566 | 3,200 |
| 2025/02/20 | 579 | 579 | 565 | 567 | 4,600 |
| 2025/02/19 | 583 | 583 | 575 | 575 | 2,900 |
| 2025/02/18 | 576 | 582 | 571 | 579 | 6,000 |
| 2025/02/17 | 569 | 575 | 565 | 575 | 7,000 |
| 2025/02/14 | 564 | 566 | 563 | 566 | 3,100 |
| 2025/02/13 | 564 | 566 | 562 | 562 | 3,200 |
| 2025/02/12 | 568 | 569 | 564 | 565 | 2,900 |
| 2025/02/10 | 558 | 565 | 558 | 565 | 5,300 |
| 2025/02/07 | 563 | 563 | 558 | 558 | 3,100 |
| 2025/02/06 | 560 | 575 | 550 | 563 | 37,600 |
| 2025/02/05 | 597 | 598 | 593 | 598 | 12,300 |
| 2025/02/04 | 591 | 597 | 588 | 597 | 5,400 |
| 2025/02/03 | 592 | 592 | 582 | 590 | 5,100 |
| 2025/01/31 | 565 | 595 | 565 | 582 | 14,900 |
| 2025/01/30 | 568 | 568 | 560 | 561 | 7,000 |
| 2025/01/29 | 565 | 573 | 565 | 573 | 4,100 |
| 2025/01/28 | 568 | 571 | 565 | 565 | 4,700 |
| 2025/01/27 | 571 | 572 | 568 | 568 | 2,300 |
| 2025/01/24 | 569 | 570 | 562 | 563 | 5,600 |
| 2025/01/23 | 574 | 574 | 563 | 567 | 4,300 |
| 2025/01/22 | 573 | 573 | 556 | 564 | 14,600 |
| 2025/01/21 | 573 | 577 | 571 | 573 | 6,200 |
| 2025/01/20 | 570 | 594 | 567 | 583 | 74,900 |
| 2025/01/17 | 550 | 550 | 545 | 546 | 7,800 |
| 2025/01/16 | 554 | 554 | 550 | 550 | 1,600 |
| 2025/01/15 | 559 | 560 | 551 | 554 | 3,400 |
| 2025/01/14 | 559 | 559 | 555 | 555 | 4,000 |
| 2025/01/10 | 556 | 556 | 549 | 550 | 4,200 |
| 2025/01/09 | 550 | 553 | 550 | 552 | 3,800 |
| 2025/01/08 | 551 | 555 | 550 | 550 | 3,000 |
| 2025/01/07 | 552 | 557 | 549 | 554 | 6,600 |
| 2025/01/06 | 540 | 546 | 539 | 545 | 7,600 |
| 2024/12/30 | 521 | 543 | 521 | 539 | 14,800 |
| 2024/12/27 | 518 | 521 | 506 | 519 | 22,200 |
| 2024/12/26 | 521 | 523 | 517 | 520 | 24,300 |
| 2024/12/25 | 527 | 528 | 521 | 521 | 11,000 |
| 2024/12/24 | 537 | 537 | 526 | 526 | 7,500 |
| 2024/12/23 | 540 | 540 | 530 | 533 | 5,100 |
| 2024/12/20 | 526 | 538 | 525 | 538 | 10,700 |
| 2024/12/19 | 528 | 529 | 525 | 526 | 4,700 |
| 2024/12/18 | 526 | 532 | 525 | 527 | 9,100 |
| 2024/12/17 | 522 | 529 | 522 | 523 | 12,900 |
| 2024/12/16 | 530 | 532 | 520 | 521 | 17,800 |
| 2024/12/13 | 533 | 534 | 529 | 531 | 7,800 |
| 2024/12/12 | 533 | 534 | 531 | 531 | 6,500 |
| 2024/12/11 | 536 | 540 | 532 | 533 | 7,900 |
| 2024/12/10 | 531 | 539 | 531 | 537 | 71,900 |
| 2024/12/09 | 538 | 542 | 536 | 538 | 17,800 |
| 2024/12/06 | 544 | 544 | 537 | 538 | 7,500 |
| 2024/12/05 | 546 | 547 | 539 | 541 | 5,700 |
| 2024/12/04 | 547 | 550 | 545 | 545 | 6,300 |
| 2024/12/03 | 552 | 556 | 545 | 552 | 12,500 |
| 2024/12/02 | 573 | 573 | 552 | 557 | 8,300 |
| 2024/11/29 | 565 | 571 | 562 | 563 | 2,700 |
| 2024/11/28 | 561 | 568 | 561 | 565 | 1,400 |
| 2024/11/27 | 565 | 565 | 563 | 564 | 1,800 |
| 2024/11/26 | 563 | 564 | 562 | 564 | 2,300 |
| 2024/11/25 | 560 | 563 | 560 | 560 | 2,800 |
| 2024/11/22 | 560 | 560 | 557 | 560 | 2,700 |
| 2024/11/21 | 561 | 562 | 559 | 560 | 2,200 |
| 2024/11/20 | 565 | 565 | 560 | 561 | 2,800 |
| 2024/11/19 | 567 | 567 | 562 | 562 | 2,400 |
| 2024/11/18 | 568 | 568 | 562 | 567 | 2,600 |
| 2024/11/15 | 565 | 568 | 565 | 565 | 1,700 |
| 2024/11/14 | 566 | 567 | 566 | 567 | 1,600 |
| 2024/11/13 | 567 | 570 | 567 | 568 | 1,500 |
| 2024/11/12 | 573 | 577 | 570 | 571 | 2,000 |
| 2024/11/11 | 574 | 579 | 567 | 571 | 2,500 |
| 2024/11/08 | 574 | 578 | 572 | 574 | 3,100 |
| 2024/11/07 | 555 | 579 | 555 | 579 | 6,500 |
| 2024/11/06 | 564 | 576 | 564 | 569 | 5,500 |
| 2024/11/05 | 563 | 564 | 560 | 564 | 2,500 |
| 2024/11/01 | 577 | 577 | 560 | 563 | 8,200 |
| 2024/10/31 | 578 | 581 | 576 | 576 | 5,700 |
| 2024/10/30 | 579 | 581 | 578 | 580 | 2,200 |
| 2024/10/29 | 580 | 581 | 578 | 579 | 3,200 |
| 2024/10/28 | 582 | 584 | 580 | 580 | 2,600 |
| 2024/10/25 | 589 | 589 | 586 | 586 | 4,200 |
| 2024/10/24 | 592 | 593 | 590 | 591 | 1,900 |
| 2024/10/23 | 595 | 595 | 590 | 590 | 1,300 |
| 2024/10/22 | 594 | 596 | 591 | 591 | 2,700 |
| 2024/10/21 | 596 | 597 | 593 | 593 | 2,500 |
| 2024/10/18 | 599 | 599 | 596 | 596 | 1,200 |
| 2024/10/17 | 599 | 599 | 594 | 599 | 2,400 |
| 2024/10/16 | 600 | 600 | 594 | 595 | 2,800 |
| 2024/10/15 | 601 | 605 | 595 | 603 | 7,200 |
| 2024/10/11 | 596 | 605 | 596 | 605 | 2,600 |
| 2024/10/10 | 600 | 600 | 594 | 598 | 2,200 |
| 2024/10/09 | 598 | 605 | 595 | 605 | 8,100 |
| 2024/10/08 | 596 | 600 | 595 | 598 | 2,100 |
| 2024/10/07 | 596 | 599 | 596 | 599 | 2,700 |
| 2024/10/04 | 598 | 599 | 596 | 596 | 1,900 |