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
2019/12/30 1,260 1,269 1,241 1,248 6,100
2019/12/27 1,230 1,270 1,230 1,270 5,000
2019/12/26 1,187 1,242 1,187 1,234 10,900
2019/12/25 1,173 1,194 1,173 1,194 5,000
2019/12/24 1,185 1,189 1,180 1,186 2,800
2019/12/23 1,196 1,200 1,172 1,189 5,800
2019/12/20 1,191 1,195 1,178 1,193 4,300
2019/12/19 1,200 1,211 1,190 1,190 4,100
2019/12/18 1,207 1,215 1,205 1,213 1,300
2019/12/17 1,233 1,235 1,202 1,205 2,200
2019/12/16 1,269 1,270 1,201 1,230 6,600
2019/12/13 1,248 1,258 1,233 1,258 4,600
2019/12/12 1,220 1,233 1,209 1,233 2,400
2019/12/11 1,234 1,239 1,205 1,232 5,000
2019/12/10 1,229 1,250 1,229 1,234 6,300
2019/12/09 1,241 1,249 1,222 1,229 7,000
2019/12/06 1,264 1,284 1,263 1,271 3,300
2019/12/05 1,280 1,287 1,270 1,281 4,100
2019/12/04 1,261 1,273 1,259 1,259 2,000
2019/12/03 1,285 1,296 1,245 1,261 6,600
2019/12/02 1,283 1,296 1,262 1,286 1,900
2019/11/29 1,266 1,294 1,233 1,294 4,500
2019/11/28 1,290 1,298 1,281 1,281 2,300
2019/11/27 1,304 1,308 1,292 1,298 2,000
2019/11/26 1,295 1,304 1,295 1,304 3,400
2019/11/25 1,280 1,290 1,278 1,290 5,200
2019/11/22 1,204 1,256 1,204 1,256 5,800
2019/11/21 1,192 1,199 1,172 1,198 3,600
2019/11/20 1,184 1,199 1,165 1,184 8,400
2019/11/19 1,159 1,198 1,157 1,173 5,400
2019/11/18 1,172 1,172 1,122 1,158 7,400
2019/11/15 1,181 1,190 1,176 1,176 10,200
2019/11/14 1,228 1,231 1,210 1,210 5,300
2019/11/13 1,252 1,260 1,211 1,215 7,900
2019/11/12 1,289 1,297 1,280 1,280 5,900
2019/11/11 1,305 1,306 1,288 1,288 3,900
2019/11/08 1,339 1,356 1,307 1,326 6,400
2019/11/07 1,288 1,315 1,288 1,315 7,600
2019/11/06 1,285 1,302 1,281 1,302 8,200
2019/11/05 1,301 1,301 1,265 1,285 12,600
2019/11/01 1,258 1,288 1,258 1,288 4,300
2019/10/31 1,247 1,270 1,236 1,270 3,400
2019/10/30 1,252 1,255 1,249 1,249 1,400
2019/10/29 1,255 1,256 1,247 1,248 2,800
2019/10/28 1,248 1,260 1,248 1,258 4,500
2019/10/25 1,262 1,273 1,262 1,269 2,100
2019/10/24 1,270 1,274 1,265 1,265 1,500
2019/10/23 1,270 1,285 1,262 1,270 2,500
2019/10/21 1,278 1,291 1,271 1,284 2,400
2019/10/18 1,248 1,270 1,248 1,270 3,900
2019/10/17 1,247 1,258 1,229 1,241 1,100
2019/10/16 1,234 1,248 1,224 1,247 2,000
2019/10/15 1,215 1,232 1,215 1,223 2,100
2019/10/11 1,231 1,246 1,230 1,241 2,300
2019/10/10 1,247 1,247 1,217 1,244 6,700
2019/10/09 1,217 1,221 1,190 1,193 6,000
2019/10/08 1,237 1,247 1,193 1,239 6,800
2019/10/07 1,251 1,252 1,237 1,237 2,300
2019/10/04 1,280 1,280 1,235 1,247 10,000
2019/10/03 1,306 1,306 1,280 1,298 5,500
2019/10/02 1,321 1,347 1,307 1,335 3,900
2019/10/01 1,311 1,323 1,290 1,320 4,300
2019/09/30 1,290 1,325 1,283 1,325 6,800
2019/09/27 1,318 1,327 1,290 1,301 6,200
2019/09/26 1,291 1,364 1,273 1,338 9,400
2019/09/25 1,316 1,325 1,305 1,307 6,500
2019/09/24 1,350 1,350 1,321 1,321 11,000
2019/09/20 1,395 1,398 1,321 1,349 11,700
2019/09/19 1,414 1,435 1,391 1,391 7,000
2019/09/18 1,424 1,428 1,407 1,414 5,300
2019/09/17 1,451 1,451 1,413 1,419 7,800
2019/09/13 1,479 1,495 1,468 1,468 4,900
2019/09/12 1,478 1,487 1,465 1,477 4,900
2019/09/11 1,428 1,461 1,426 1,461 3,800
2019/09/10 1,428 1,428 1,410 1,428 6,000
2019/09/09 1,411 1,425 1,411 1,415 3,800
2019/09/06 1,438 1,448 1,414 1,426 4,600
2019/09/05 1,430 1,457 1,429 1,438 3,700
2019/09/04 1,421 1,436 1,418 1,436 3,500
2019/09/03 1,451 1,451 1,436 1,437 1,800
2019/09/02 1,465 1,465 1,440 1,454 1,300
2019/08/30 1,411 1,467 1,410 1,467 6,800
2019/08/29 1,415 1,422 1,396 1,411 5,200
2019/08/28 1,420 1,420 1,407 1,414 2,600
2019/08/27 1,421 1,431 1,409 1,431 2,200
2019/08/26 1,430 1,430 1,388 1,424 3,100
2019/08/23 1,420 1,447 1,415 1,440 2,500
2019/08/22 1,467 1,467 1,424 1,426 3,700
2019/08/21 1,444 1,467 1,435 1,442 3,400
2019/08/20 1,420 1,447 1,389 1,446 6,600
2019/08/19 1,435 1,450 1,417 1,417 6,500
2019/08/16 1,450 1,476 1,440 1,440 6,200
2019/08/15 1,481 1,485 1,445 1,445 7,900
2019/08/14 1,455 1,488 1,438 1,488 6,400
2019/08/13 1,441 1,472 1,441 1,446 6,400
2019/08/09 1,551 1,551 1,464 1,492 12,000
2019/08/08 1,477 1,477 1,444 1,451 2,300
2019/08/07 1,477 1,477 1,452 1,467 4,500
2019/08/06 1,450 1,484 1,424 1,457 11,200
2019/08/05 1,451 1,485 1,449 1,483 20,300
2019/08/02 1,632 1,632 1,541 1,550 21,300
2019/08/01 1,674 1,675 1,630 1,636 10,400
2019/07/31 1,667 1,716 1,667 1,701 10,900
2019/07/30 1,638 1,683 1,638 1,667 7,400
2019/07/29 1,631 1,648 1,615 1,643 6,200
2019/07/26 1,633 1,646 1,632 1,632 3,300
2019/07/25 1,626 1,644 1,624 1,639 3,000
2019/07/24 1,690 1,690 1,624 1,626 9,600
2019/07/23 1,687 1,699 1,676 1,679 2,800
2019/07/22 1,687 1,688 1,653 1,684 4,200
2019/07/19 1,627 1,682 1,627 1,675 11,100
2019/07/18 1,618 1,643 1,610 1,626 9,800
2019/07/17 1,628 1,644 1,614 1,634 5,000
2019/07/16 1,642 1,646 1,604 1,626 16,600
2019/07/12 1,723 1,725 1,625 1,646 20,600
2019/07/11 1,716 1,737 1,713 1,726 9,800
2019/07/10 1,720 1,750 1,708 1,715 17,500
2019/07/09 1,842 1,842 1,690 1,726 77,900
2019/07/08 1,869 1,908 1,857 1,878 32,300
2019/07/05 1,798 1,849 1,797 1,849 23,900
2019/07/04 1,783 1,800 1,751 1,792 16,900
2019/07/03 1,740 1,769 1,715 1,765 8,900
2019/07/02 1,748 1,764 1,722 1,745 15,200
2019/07/01 1,755 1,768 1,735 1,756 15,300
2019/06/28 1,726 1,745 1,685 1,735 38,100
2019/06/27 1,696 1,727 1,669 1,701 26,500
2019/06/26 1,725 1,725 1,680 1,695 19,600
2019/06/25 1,727 1,762 1,685 1,729 25,300
2019/06/24 1,761 1,787 1,695 1,761 28,100
2019/06/21 1,802 1,840 1,756 1,779 29,600
2019/06/20 1,749 1,804 1,748 1,801 25,000
2019/06/19 1,790 1,795 1,731 1,750 42,500
2019/06/18 1,857 1,857 1,765 1,792 37,300
2019/06/17 1,879 1,905 1,868 1,875 14,800
2019/06/14 1,841 1,881 1,835 1,873 20,800
2019/06/13 1,886 1,889 1,817 1,832 17,400
2019/06/12 1,861 1,908 1,829 1,886 33,700
2019/06/11 1,886 1,945 1,875 1,882 53,700
2019/06/10 1,920 1,920 1,870 1,898 44,500
2019/06/07 1,775 1,849 1,762 1,849 53,100
2019/06/06 1,755 1,820 1,755 1,772 17,400
2019/06/05 1,700 1,767 1,697 1,751 17,800
2019/06/04 1,746 1,746 1,611 1,681 62,200
2019/06/03 1,750 1,790 1,706 1,748 22,600
2019/05/31 1,750 1,830 1,732 1,766 48,200
2019/05/30 1,812 1,820 1,730 1,734 28,900
2019/05/29 1,723 1,839 1,690 1,807 66,200
2019/05/28 1,744 1,774 1,713 1,743 19,000
2019/05/27 1,722 1,777 1,702 1,755 23,900
2019/05/24 1,680 1,760 1,672 1,731 35,200
2019/05/23 1,817 1,826 1,690 1,702 89,600
2019/05/22 1,730 1,810 1,702 1,790 137,200
2019/05/21 1,545 1,748 1,545 1,725 214,800
2019/05/20 1,540 1,550 1,510 1,532 9,800
2019/05/17 1,515 1,550 1,515 1,540 36,700
2019/05/16 1,520 1,536 1,495 1,515 13,600
2019/05/15 1,489 1,520 1,479 1,520 12,100
2019/05/14 1,499 1,499 1,460 1,475 11,800
2019/05/13 1,539 1,539 1,502 1,519 6,800
2019/05/10 1,520 1,540 1,478 1,527 35,900
2019/05/09 1,482 1,515 1,415 1,465 30,700
2019/05/08 1,435 1,524 1,435 1,518 11,800
2019/05/07 1,477 1,528 1,463 1,495 13,100
2019/04/26 1,435 1,491 1,415 1,490 7,900
2019/04/25 1,452 1,459 1,440 1,442 2,700
2019/04/24 1,447 1,452 1,432 1,452 3,800
2019/04/23 1,461 1,461 1,418 1,425 7,600
2019/04/22 1,477 1,487 1,431 1,468 9,600
2019/04/19 1,452 1,483 1,451 1,474 6,400
2019/04/18 1,468 1,468 1,431 1,451 10,600
2019/04/17 1,496 1,496 1,471 1,478 10,500
2019/04/16 1,519 1,530 1,500 1,500 7,800
2019/04/15 1,545 1,553 1,520 1,524 10,900
2019/04/12 1,545 1,562 1,526 1,548 17,100
2019/04/11 1,567 1,567 1,522 1,545 19,500
2019/04/10 1,508 1,575 1,508 1,567 97,200
2019/04/09 1,434 1,500 1,425 1,495 16,100
2019/04/08 1,370 1,425 1,370 1,416 13,800
2019/04/05 1,402 1,429 1,358 1,370 18,800
2019/04/04 1,471 1,473 1,350 1,402 46,900
2019/04/03 1,482 1,518 1,471 1,495 13,300
2019/04/02 1,508 1,550 1,487 1,487 21,000
2019/04/01 1,503 1,527 1,470 1,491 22,600
2019/03/29 1,524 1,578 1,441 1,489 42,800
2019/03/28 1,510 1,537 1,495 1,526 19,600
2019/03/27 1,411 1,518 1,400 1,504 29,200
2019/03/26 1,416 1,458 1,400 1,414 22,400
2019/03/25 1,432 1,440 1,401 1,439 17,600
2019/03/22 1,482 1,508 1,434 1,444 22,400
2019/03/20 1,497 1,519 1,478 1,512 9,800
2019/03/19 1,521 1,547 1,492 1,504 23,000
2019/03/18 1,550 1,552 1,502 1,520 80,900
2019/03/15 1,485 1,545 1,485 1,540 56,800
2019/03/14 1,520 1,520 1,467 1,485 14,300
2019/03/13 1,495 1,515 1,473 1,503 31,500
2019/03/12 1,456 1,497 1,449 1,495 31,200
2019/03/11 1,419 1,464 1,396 1,426 16,300
2019/03/08 1,445 1,460 1,381 1,433 27,300
2019/03/07 1,449 1,474 1,424 1,453 18,400
2019/03/06 1,420 1,462 1,407 1,449 18,600
2019/03/05 1,469 1,480 1,430 1,439 22,600
2019/03/04 1,467 1,488 1,459 1,475 26,700
2019/03/01 1,392 1,450 1,361 1,438 29,200
2019/02/28 1,392 1,420 1,377 1,391 31,400
2019/02/27 1,313 1,447 1,313 1,426 96,600
2019/02/26 1,269 1,321 1,256 1,313 23,200
2019/02/25 1,278 1,340 1,221 1,277 25,200
2019/02/22 1,273 1,283 1,257 1,278 10,600
2019/02/21 1,237 1,280 1,237 1,273 15,600
2019/02/20 1,288 1,310 1,234 1,244 24,500
2019/02/19 1,298 1,320 1,260 1,288 15,800
2019/02/18 1,300 1,334 1,283 1,288 27,300
2019/02/15 1,216 1,286 1,216 1,264 29,300
2019/02/14 1,192 1,245 1,190 1,240 17,400
2019/02/13 1,156 1,192 1,156 1,191 9,500
2019/02/12 1,187 1,195 1,151 1,184 11,400
2019/02/08 1,190 1,190 1,143 1,176 32,200
2019/02/07 1,216 1,249 1,162 1,186 86,000
2019/02/06 1,120 1,129 1,092 1,096 12,800
2019/02/05 1,101 1,125 1,087 1,095 4,800
2019/02/04 1,092 1,130 1,091 1,130 7,200
2019/02/01 1,071 1,092 1,066 1,092 4,200
2019/01/31 1,080 1,088 1,054 1,088 10,200
2019/01/30 1,069 1,083 1,042 1,055 8,500
2019/01/29 1,078 1,086 1,075 1,083 2,000
2019/01/28 1,079 1,093 1,066 1,087 4,300
2019/01/25 1,078 1,079 1,052 1,062 4,300
2019/01/24 1,065 1,086 1,065 1,077 3,100
2019/01/23 1,093 1,093 1,058 1,060 12,500
2019/01/22 1,119 1,119 1,088 1,097 3,500
2019/01/21 1,120 1,122 1,088 1,110 7,200
2019/01/18 1,101 1,138 1,083 1,129 10,100
2019/01/17 1,068 1,135 1,068 1,135 14,700
2019/01/16 1,030 1,071 1,030 1,050 7,000
2019/01/15 986 1,037 986 1,022 6,100
2019/01/11 1,065 1,065 1,005 1,016 8,700
2019/01/10 1,090 1,090 1,033 1,035 13,000
2019/01/09 1,041 1,055 1,001 1,030 8,900
2019/01/08 991 1,059 991 1,046 13,800
2019/01/07 994 1,000 972 987 15,900
2019/01/04 943 966 923 964 9,100

このページの先頭へ