日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 2,001 2,120 2,001 2,105 65,700
2016/12/29 2,001 2,054 1,983 2,041 34,700
2016/12/28 2,001 2,029 2,000 2,011 25,500
2016/12/27 2,002 2,018 1,967 1,992 34,200
2016/12/26 1,999 2,010 1,959 1,993 49,600
2016/12/22 1,970 1,979 1,945 1,946 32,700
2016/12/21 1,964 2,009 1,964 1,979 16,300
2016/12/20 1,983 2,038 1,978 2,005 23,500
2016/12/19 2,000 2,005 1,950 2,000 26,900
2016/12/16 2,046 2,054 2,005 2,007 38,200
2016/12/15 2,095 2,099 2,062 2,083 20,100
2016/12/14 2,111 2,137 2,063 2,093 36,900
2016/12/13 2,041 2,110 2,030 2,110 52,900
2016/12/12 2,043 2,074 2,007 2,055 36,800
2016/12/09 1,952 2,030 1,946 2,026 23,700
2016/12/08 1,951 1,971 1,950 1,952 13,300
2016/12/07 1,990 1,997 1,960 1,961 15,300
2016/12/06 2,000 2,004 1,967 1,980 15,000
2016/12/05 1,940 2,030 1,940 1,995 20,300
2016/12/02 1,980 1,990 1,950 1,958 25,500
2016/12/01 2,011 2,040 1,984 1,985 50,200
2016/11/30 2,020 2,042 2,008 2,013 17,700
2016/11/29 2,029 2,037 2,005 2,020 18,600
2016/11/28 2,003 2,037 1,986 2,032 25,100
2016/11/25 2,052 2,058 2,000 2,009 35,900
2016/11/24 2,072 2,099 2,051 2,052 40,800
2016/11/22 2,126 2,150 2,067 2,104 71,800
2016/11/21 2,201 2,240 2,126 2,168 77,000
2016/11/18 2,290 2,300 2,160 2,186 241,400
2016/11/17 2,050 2,080 2,012 2,032 44,700
2016/11/16 1,946 2,063 1,937 2,050 66,400
2016/11/15 1,979 1,980 1,915 1,944 32,600
2016/11/14 1,979 2,039 1,953 1,979 61,000
2016/11/11 1,998 1,998 1,854 1,952 97,700
2016/11/10 1,832 2,000 1,828 1,999 103,900
2016/11/09 1,881 1,917 1,631 1,806 111,000
2016/11/08 1,959 1,968 1,919 1,919 38,100
2016/11/07 1,999 2,006 1,950 1,973 26,000
2016/11/04 1,951 1,977 1,900 1,947 60,000
2016/11/02 2,062 2,062 1,950 1,990 61,500
2016/11/01 2,140 2,144 2,053 2,103 48,200
2016/10/31 2,150 2,198 2,142 2,145 34,800
2016/10/28 2,193 2,193 2,130 2,148 36,800
2016/10/27 2,175 2,175 2,124 2,143 37,100
2016/10/26 2,202 2,215 2,160 2,178 54,800
2016/10/25 2,345 2,349 2,120 2,201 118,900
2016/10/24 2,333 2,388 2,268 2,310 59,700
2016/10/21 2,530 2,535 2,307 2,322 109,900
2016/10/20 2,598 2,598 2,450 2,492 148,600
2016/10/19 2,402 2,568 2,402 2,542 280,100
2016/10/18 2,285 2,420 2,281 2,420 168,600
2016/10/17 2,200 2,280 2,200 2,280 95,500
2016/10/14 2,168 2,227 2,124 2,180 48,800
2016/10/13 2,260 2,270 2,160 2,184 96,500
2016/10/12 2,120 2,278 2,060 2,218 220,700
2016/10/11 2,142 2,178 2,044 2,046 55,900
2016/10/07 2,149 2,181 2,111 2,132 60,400
2016/10/06 2,164 2,165 2,085 2,105 52,700
2016/10/05 2,050 2,150 2,041 2,150 77,100
2016/10/04 2,038 2,047 2,018 2,024 17,400
2016/10/03 2,005 2,073 2,005 2,060 29,700
2016/09/30 2,060 2,060 2,001 2,001 30,400
2016/09/29 2,079 2,079 2,021 2,063 17,800
2016/09/28 2,078 2,098 2,032 2,041 35,800
2016/09/27 2,010 2,089 1,955 2,078 39,800
2016/09/26 1,950 2,089 1,941 2,059 74,800
2016/09/23 1,875 1,968 1,875 1,955 34,200
2016/09/21 1,911 1,932 1,842 1,909 40,500
2016/09/20 1,940 1,999 1,920 1,930 28,300
2016/09/16 1,928 1,969 1,914 1,955 15,700
2016/09/15 1,947 1,960 1,910 1,921 20,700
2016/09/14 2,020 2,060 1,949 1,956 74,400
2016/09/13 1,949 2,020 1,930 1,980 37,200
2016/09/12 1,965 2,035 1,911 1,920 59,900
2016/09/09 2,038 2,048 1,935 1,965 74,700
2016/09/08 1,861 2,040 1,860 2,010 163,600
2016/09/07 1,828 1,863 1,810 1,836 20,600
2016/09/06 1,841 1,855 1,811 1,842 23,800
2016/09/05 1,833 1,858 1,803 1,841 25,800
2016/09/02 1,808 1,827 1,801 1,814 16,900
2016/09/01 1,824 1,828 1,781 1,809 23,900
2016/08/31 1,774 1,808 1,756 1,793 70,800
2016/08/30 1,971 1,996 1,717 1,741 143,700
2016/08/29 1,998 1,998 1,955 1,970 21,800
2016/08/26 2,034 2,034 1,950 1,970 29,400
2016/08/25 2,060 2,118 2,026 2,034 20,500
2016/08/24 2,075 2,090 2,015 2,054 15,200
2016/08/23 2,099 2,150 2,061 2,072 38,700
2016/08/22 2,046 2,096 2,030 2,092 57,500
2016/08/19 2,003 2,032 1,982 2,002 15,800
2016/08/18 2,033 2,033 2,000 2,001 14,500
2016/08/17 2,055 2,065 2,020 2,033 30,000
2016/08/16 2,040 2,124 2,039 2,087 30,300
2016/08/15 2,070 2,089 2,018 2,039 18,300
2016/08/12 2,060 2,122 1,970 2,099 47,700
2016/08/10 2,036 2,070 1,962 1,980 30,300
2016/08/09 1,923 2,027 1,918 1,996 32,300
2016/08/08 2,016 2,037 1,913 1,923 52,300
2016/08/05 2,072 2,079 2,008 2,010 22,700
2016/08/04 2,094 2,140 2,062 2,072 21,600
2016/08/03 2,162 2,185 2,083 2,084 52,300
2016/08/02 2,145 2,293 2,118 2,250 64,300
2016/08/01 2,121 2,146 2,040 2,101 32,100
2016/07/29 2,040 2,140 1,961 2,121 49,900
2016/07/28 2,186 2,188 2,084 2,086 22,800
2016/07/27 2,100 2,214 2,091 2,136 63,700
2016/07/26 2,200 2,262 2,112 2,115 47,000
2016/07/25 2,190 2,265 2,170 2,240 27,400
2016/07/22 2,239 2,269 2,153 2,196 54,700
2016/07/21 2,269 2,313 2,221 2,241 26,800
2016/07/20 2,290 2,294 2,257 2,261 25,400
2016/07/19 2,330 2,379 2,230 2,259 74,500
2016/07/15 2,440 2,462 2,303 2,306 117,900
2016/07/14 2,470 2,585 2,439 2,462 62,600
2016/07/13 2,650 2,670 2,480 2,503 62,800
2016/07/12 2,700 2,715 2,555 2,610 64,900
2016/07/11 2,550 2,595 2,500 2,510 61,700
2016/07/08 2,592 2,667 2,433 2,475 119,400
2016/07/07 2,940 2,945 2,655 2,668 112,500
2016/07/06 2,900 2,901 2,710 2,872 131,200
2016/07/05 2,940 3,120 2,828 2,980 681,300
2016/07/04 2,615 2,915 2,615 2,915 614,000
2016/07/01 2,477 2,477 2,400 2,415 44,700
2016/06/30 2,442 2,567 2,358 2,377 166,500
2016/06/29 2,280 2,635 2,268 2,453 202,500
2016/06/28 2,142 2,234 2,055 2,205 63,800
2016/06/27 2,144 2,259 2,143 2,183 103,800
2016/06/24 2,340 2,599 1,812 2,041 277,300
2016/06/23 2,263 2,357 2,150 2,312 57,900
2016/06/22 2,346 2,380 2,278 2,278 48,700
2016/06/21 2,397 2,485 2,331 2,370 71,200
2016/06/20 2,339 2,535 2,300 2,410 96,500
2016/06/17 2,388 2,388 2,215 2,265 73,800
2016/06/16 2,450 2,485 2,220 2,270 139,300
2016/06/15 2,378 2,560 2,313 2,515 178,200
2016/06/14 2,870 2,870 2,457 2,478 230,500
2016/06/13 2,985 3,010 2,810 2,943 178,200
2016/06/10 3,065 3,065 3,000 3,015 101,000
2016/06/09 2,959 3,080 2,953 2,967 143,700
2016/06/08 3,090 3,105 2,981 3,010 137,800
2016/06/07 3,195 3,195 3,045 3,050 221,500
2016/06/06 2,841 3,150 2,822 3,130 349,600
2016/06/03 2,940 3,030 2,915 2,941 92,100
2016/06/02 3,010 3,090 2,902 2,957 206,300
2016/06/01 3,020 3,190 3,000 3,080 443,100
2016/05/31 3,010 3,120 2,910 2,980 384,400
2016/05/30 2,830 3,025 2,771 2,969 391,900
2016/05/27 2,745 2,783 2,668 2,668 145,100
2016/05/26 2,921 2,997 2,721 2,795 265,200
2016/05/25 2,886 3,080 2,828 2,930 569,500
2016/05/24 2,915 3,015 2,831 2,850 283,400
2016/05/23 2,785 3,130 2,752 2,962 1,078,700
2016/05/20 2,622 2,798 2,573 2,725 329,000
2016/05/19 2,750 2,825 2,615 2,708 285,100
2016/05/18 3,065 3,160 2,551 2,700 720,500
2016/05/17 3,060 3,195 2,927 3,095 776,100
2016/05/16 3,270 3,500 3,130 3,130 938,100
2016/05/13 3,830 3,830 3,830 3,830 19,500
2016/05/12 4,630 5,040 4,365 4,530 1,423,000
2016/05/11 4,550 4,915 4,390 4,620 1,380,000
2016/05/10 4,580 5,260 4,340 4,695 5,010,900
2016/05/09 3,875 4,700 3,840 4,700 3,210,700
2016/05/06 3,550 4,085 3,520 4,000 2,993,200
2016/05/02 2,980 3,460 2,950 3,385 1,179,800
2016/04/28 3,250 3,255 2,855 3,095 763,800
2016/04/27 3,250 3,290 2,980 3,080 919,300
2016/04/26 3,250 3,510 2,807 3,325 3,889,300
2016/04/25 2,755 3,115 2,697 3,115 1,519,600
2016/04/22 2,666 2,667 2,532 2,615 196,600
2016/04/21 2,665 2,740 2,620 2,680 517,100
2016/04/20 2,399 2,680 2,335 2,555 701,300
2016/04/19 2,305 2,335 2,254 2,294 71,500
2016/04/18 2,261 2,320 2,244 2,268 72,200
2016/04/15 2,314 2,430 2,301 2,345 147,300
2016/04/14 2,402 2,412 2,211 2,285 120,900
2016/04/13 2,400 2,439 2,351 2,351 138,100
2016/04/12 2,330 2,480 2,255 2,339 328,900
2016/04/11 2,108 2,305 2,091 2,290 127,300
2016/04/08 2,083 2,176 2,066 2,158 87,400
2016/04/07 2,185 2,313 2,160 2,171 78,300
2016/04/06 2,108 2,230 2,100 2,185 56,500
2016/04/05 2,320 2,440 2,095 2,158 187,500
2016/04/04 2,199 2,295 2,155 2,295 83,700
2016/04/01 2,370 2,370 2,138 2,244 179,300
2016/03/31 2,440 2,494 2,364 2,364 154,400
2016/03/30 2,250 2,469 2,250 2,412 246,900
2016/03/29 2,205 2,299 2,201 2,252 85,700
2016/03/28 2,326 2,335 2,200 2,250 187,500
2016/03/25 2,371 2,495 2,325 2,361 212,300
2016/03/24 2,280 2,498 2,275 2,385 359,900
2016/03/23 2,396 2,396 2,211 2,338 308,900
2016/03/22 2,380 2,475 2,320 2,346 688,400
2016/03/18 2,148 2,343 2,117 2,295 1,008,000
2016/03/17 2,050 2,207 1,990 2,015 797,600
2016/03/16 1,905 1,986 1,881 1,986 134,300
2016/03/15 1,922 1,940 1,856 1,880 74,400
2016/03/14 1,918 2,039 1,880 1,899 332,800
2016/03/11 1,780 1,845 1,761 1,822 65,300
2016/03/10 1,795 1,844 1,766 1,795 48,000
2016/03/09 1,740 1,794 1,717 1,794 46,600
2016/03/08 1,816 1,840 1,721 1,780 98,800
2016/03/07 1,999 1,999 1,820 1,834 121,800
2016/03/04 1,911 2,048 1,880 1,940 261,600
2016/03/03 1,940 1,998 1,902 1,945 209,800
2016/03/02 1,831 2,010 1,800 1,860 634,600
2016/03/01 1,638 1,825 1,610 1,815 162,200
2016/02/29 1,769 1,786 1,638 1,650 101,700
2016/02/26 1,808 1,844 1,680 1,692 169,600
2016/02/25 1,810 1,988 1,741 1,809 623,700
2016/02/24 1,550 1,879 1,512 1,844 734,200
2016/02/23 1,570 1,572 1,459 1,507 101,000
2016/02/22 1,431 1,537 1,410 1,500 78,400
2016/02/19 1,435 1,440 1,383 1,430 47,100
2016/02/18 1,529 1,545 1,464 1,465 82,900
2016/02/17 1,445 1,585 1,423 1,479 118,800
2016/02/16 1,529 1,598 1,484 1,515 149,300
2016/02/15 1,469 1,469 1,312 1,382 178,800
2016/02/12 1,349 1,400 1,229 1,229 280,100
2016/02/10 1,671 1,699 1,488 1,629 130,400
2016/02/09 1,624 1,700 1,603 1,630 105,600
2016/02/08 1,678 1,850 1,600 1,784 139,100
2016/02/05 1,715 1,720 1,575 1,662 127,100
2016/02/04 1,832 1,860 1,704 1,721 112,300
2016/02/03 1,899 1,973 1,820 1,832 113,100
2016/02/02 1,980 2,005 1,890 1,899 158,700
2016/02/01 2,023 2,070 1,950 2,007 190,100
2016/01/29 2,172 2,227 1,950 2,001 287,700
2016/01/28 2,237 2,282 2,111 2,171 540,400
2016/01/27 2,050 2,245 1,991 2,160 648,900
2016/01/26 1,850 2,212 1,822 1,964 863,600
2016/01/25 1,800 1,914 1,760 1,853 209,800
2016/01/22 1,990 1,990 1,771 1,853 320,900
2016/01/21 1,800 2,101 1,767 1,815 894,400
2016/01/20 1,797 2,098 1,701 1,701 576,700
2016/01/19 1,821 1,850 1,720 1,803 145,500
2016/01/18 1,786 1,919 1,710 1,803 256,300
2016/01/15 2,100 2,172 1,812 1,901 432,700
2016/01/14 2,121 2,121 1,850 1,988 428,200
2016/01/13 2,599 2,645 2,110 2,185 632,900
2016/01/12 2,381 2,717 2,247 2,482 1,181,900
2016/01/08 2,308 2,470 2,193 2,431 1,173,900
2016/01/07 2,350 2,447 2,214 2,258 833,500
2016/01/06 2,700 2,828 2,450 2,450 1,588,100
2016/01/05 2,698 3,025 2,410 2,950 2,781,500
2016/01/04 2,610 2,780 2,430 2,762 2,513,300

このページの先頭へ