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
2020/12/30 1,637 1,650 1,615 1,628 35,100
2020/12/29 1,652 1,674 1,626 1,659 52,700
2020/12/28 1,657 1,670 1,635 1,652 43,700
2020/12/25 1,670 1,692 1,648 1,657 42,800
2020/12/24 1,661 1,678 1,639 1,665 28,700
2020/12/23 1,656 1,700 1,636 1,664 38,300
2020/12/22 1,688 1,705 1,645 1,649 66,600
2020/12/21 1,772 1,798 1,703 1,717 37,800
2020/12/18 1,825 1,825 1,766 1,780 33,100
2020/12/17 1,780 1,827 1,770 1,825 37,700
2020/12/16 1,800 1,809 1,738 1,780 49,300
2020/12/15 1,769 1,864 1,768 1,797 83,200
2020/12/14 1,720 1,771 1,696 1,769 46,200
2020/12/11 1,691 1,723 1,679 1,712 64,000
2020/12/10 1,704 1,708 1,635 1,651 100,700
2020/12/09 1,781 1,808 1,721 1,732 57,200
2020/12/08 1,745 1,819 1,717 1,786 83,400
2020/12/07 1,923 1,927 1,732 1,745 135,400
2020/12/04 1,910 1,973 1,879 1,936 112,300
2020/12/03 1,860 1,999 1,838 1,943 192,600
2020/12/02 1,839 1,844 1,783 1,810 57,700
2020/12/01 1,850 1,868 1,796 1,810 65,200
2020/11/30 1,800 1,858 1,796 1,840 66,100
2020/11/27 1,760 1,820 1,746 1,781 54,000
2020/11/26 1,708 1,785 1,705 1,781 49,900
2020/11/25 1,771 1,771 1,688 1,692 55,000
2020/11/24 1,760 1,815 1,739 1,770 65,400
2020/11/20 1,665 1,742 1,662 1,729 64,800
2020/11/19 1,688 1,709 1,650 1,677 73,000
2020/11/18 1,629 1,723 1,629 1,714 112,000
2020/11/17 1,655 1,690 1,614 1,629 68,000
2020/11/16 1,670 1,676 1,639 1,644 30,600
2020/11/13 1,625 1,665 1,612 1,647 59,300
2020/11/12 1,663 1,688 1,623 1,649 64,200
2020/11/11 1,591 1,705 1,587 1,663 95,300
2020/11/10 1,790 1,790 1,653 1,671 159,000
2020/11/09 1,676 1,800 1,592 1,797 342,400
2020/11/06 1,877 1,880 1,730 1,765 250,000
2020/11/05 1,785 1,822 1,771 1,813 143,900
2020/11/04 1,700 1,745 1,681 1,737 83,900
2020/11/02 1,696 1,728 1,624 1,643 103,700
2020/10/30 1,755 1,785 1,631 1,690 134,200
2020/10/29 1,726 1,768 1,677 1,740 120,000
2020/10/28 1,765 1,828 1,732 1,770 86,200
2020/10/27 1,692 1,828 1,681 1,765 142,500
2020/10/26 1,936 1,944 1,728 1,770 185,900
2020/10/23 2,146 2,160 1,880 1,920 301,100
2020/10/22 2,236 2,245 1,971 2,046 193,300
2020/10/21 2,250 2,278 2,174 2,245 125,200
2020/10/20 2,155 2,288 2,153 2,261 192,800
2020/10/19 2,067 2,192 2,046 2,184 240,700
2020/10/16 2,055 2,071 1,901 1,977 122,500
2020/10/15 2,042 2,129 1,989 2,032 157,000
2020/10/14 2,038 2,089 1,962 2,079 245,100
2020/10/13 1,801 1,998 1,797 1,998 479,200
2020/10/12 1,736 1,795 1,708 1,770 65,200
2020/10/09 1,829 1,830 1,706 1,739 111,800
2020/10/08 1,855 1,860 1,788 1,806 98,300
2020/10/07 1,760 1,860 1,745 1,849 88,600
2020/10/06 1,793 1,810 1,718 1,769 46,500
2020/10/05 1,700 1,773 1,700 1,769 38,900
2020/10/02 1,695 1,745 1,671 1,685 55,300
2020/09/30 1,710 1,749 1,685 1,695 31,900
2020/09/29 1,614 1,732 1,614 1,728 40,600
2020/09/28 1,680 1,703 1,616 1,634 71,700
2020/09/25 1,735 1,770 1,624 1,687 116,000
2020/09/24 1,803 1,820 1,730 1,730 81,600
2020/09/23 1,778 1,843 1,741 1,837 85,300
2020/09/18 1,797 1,816 1,753 1,765 36,200
2020/09/17 1,820 1,827 1,750 1,789 46,900
2020/09/16 1,768 1,821 1,765 1,806 38,400
2020/09/15 1,770 1,837 1,760 1,769 58,600
2020/09/14 1,760 1,784 1,704 1,755 52,600
2020/09/11 1,800 1,800 1,745 1,769 48,200
2020/09/10 1,850 1,860 1,775 1,810 88,900
2020/09/09 1,760 1,890 1,731 1,855 167,700
2020/09/08 1,782 1,814 1,670 1,797 123,000
2020/09/07 1,919 1,919 1,721 1,761 278,800
2020/09/04 1,701 1,934 1,660 1,919 398,800
2020/09/03 1,750 1,790 1,701 1,756 88,500
2020/09/02 1,680 1,740 1,645 1,740 99,800
2020/09/01 1,641 1,701 1,580 1,673 92,300
2020/08/31 1,599 1,688 1,562 1,665 99,400
2020/08/28 1,650 1,669 1,531 1,559 189,200
2020/08/27 1,753 1,759 1,656 1,660 124,600
2020/08/26 1,690 1,761 1,661 1,753 102,600
2020/08/25 1,780 1,818 1,697 1,711 142,600
2020/08/24 1,655 1,777 1,649 1,775 197,000
2020/08/21 1,598 1,639 1,557 1,615 70,400
2020/08/20 1,621 1,628 1,570 1,584 76,600
2020/08/19 1,580 1,685 1,567 1,669 93,000
2020/08/18 1,510 1,610 1,482 1,580 92,900
2020/08/17 1,515 1,517 1,462 1,510 33,500
2020/08/14 1,448 1,524 1,440 1,515 62,400
2020/08/13 1,497 1,497 1,418 1,437 69,200
2020/08/12 1,540 1,546 1,459 1,469 112,500
2020/08/11 1,552 1,665 1,550 1,562 111,400
2020/08/07 1,610 1,618 1,522 1,545 123,100
2020/08/06 1,750 1,820 1,581 1,607 547,600
2020/08/05 1,530 1,573 1,457 1,511 166,000
2020/08/04 1,400 1,492 1,385 1,487 131,000
2020/08/03 1,336 1,391 1,332 1,380 29,900
2020/07/31 1,318 1,364 1,291 1,306 21,400
2020/07/30 1,305 1,375 1,271 1,331 18,600
2020/07/29 1,337 1,337 1,286 1,295 8,800
2020/07/28 1,318 1,332 1,313 1,317 8,700
2020/07/27 1,320 1,338 1,316 1,330 10,800
2020/07/22 1,280 1,348 1,245 1,345 21,700
2020/07/21 1,300 1,321 1,261 1,280 11,100
2020/07/20 1,270 1,299 1,244 1,281 14,100
2020/07/17 1,313 1,314 1,260 1,273 23,400
2020/07/16 1,350 1,360 1,320 1,321 18,000
2020/07/15 1,390 1,410 1,335 1,346 37,100
2020/07/14 1,344 1,388 1,344 1,379 25,500
2020/07/13 1,331 1,442 1,331 1,346 85,900
2020/07/10 1,325 1,327 1,265 1,271 85,800
2020/07/09 1,400 1,458 1,329 1,363 267,900
2020/07/08 1,198 1,199 1,172 1,199 6,700
2020/07/07 1,198 1,200 1,150 1,197 18,800
2020/07/06 1,154 1,189 1,141 1,187 14,400
2020/07/03 1,119 1,208 1,118 1,154 14,200
2020/07/02 1,181 1,186 1,101 1,141 26,100
2020/07/01 1,238 1,282 1,180 1,207 28,700
2020/06/30 1,278 1,300 1,201 1,238 30,200
2020/06/29 1,325 1,350 1,252 1,267 28,500
2020/06/26 1,430 1,430 1,321 1,321 32,900
2020/06/25 1,378 1,378 1,350 1,370 21,000
2020/06/24 1,382 1,400 1,368 1,385 13,200
2020/06/23 1,410 1,415 1,358 1,380 16,400
2020/06/22 1,422 1,459 1,392 1,393 36,000
2020/06/19 1,338 1,419 1,338 1,405 24,300
2020/06/18 1,326 1,345 1,326 1,328 4,700
2020/06/17 1,367 1,367 1,286 1,316 9,200
2020/06/16 1,321 1,363 1,315 1,363 12,900
2020/06/15 1,338 1,338 1,289 1,321 10,900
2020/06/12 1,242 1,360 1,230 1,334 35,600
2020/06/11 1,378 1,378 1,268 1,330 28,700
2020/06/10 1,436 1,436 1,387 1,395 27,600
2020/06/09 1,494 1,495 1,390 1,432 47,000
2020/06/08 1,428 1,495 1,399 1,468 55,200
2020/06/05 1,328 1,368 1,313 1,368 32,800
2020/06/04 1,288 1,310 1,273 1,305 15,000
2020/06/03 1,295 1,348 1,265 1,265 23,000
2020/06/02 1,270 1,297 1,260 1,283 17,100
2020/06/01 1,325 1,377 1,264 1,286 22,500
2020/05/29 1,278 1,370 1,262 1,328 32,800
2020/05/28 1,260 1,360 1,260 1,264 37,700
2020/05/27 1,168 1,309 1,150 1,260 75,200
2020/05/26 1,098 1,138 1,077 1,090 14,800
2020/05/25 1,054 1,076 1,052 1,073 4,100
2020/05/22 1,050 1,057 1,033 1,046 3,900
2020/05/21 1,048 1,056 1,028 1,048 5,300
2020/05/20 1,024 1,066 1,024 1,042 4,600
2020/05/19 1,079 1,085 1,010 1,038 13,000
2020/05/18 1,084 1,084 1,038 1,059 8,700
2020/05/15 1,039 1,048 957 1,021 12,700
2020/05/14 1,082 1,115 1,022 1,035 11,200
2020/05/13 1,050 1,115 1,050 1,100 11,200
2020/05/12 1,051 1,068 1,033 1,048 6,200
2020/05/11 1,056 1,077 996 1,050 22,600
2020/05/08 1,100 1,127 1,050 1,100 46,800
2020/05/07 997 1,010 997 1,010 16,700
2020/05/01 950 1,014 950 988 8,400
2020/04/30 948 950 927 950 7,700
2020/04/28 948 948 916 940 4,200
2020/04/27 926 947 921 947 3,900
2020/04/24 921 928 913 924 2,300
2020/04/23 917 924 905 917 3,800
2020/04/22 925 925 890 910 800
2020/04/21 944 944 923 931 1,300
2020/04/20 939 968 928 941 4,500
2020/04/17 930 938 915 935 2,500
2020/04/16 921 928 914 928 2,600
2020/04/15 948 948 924 928 1,600
2020/04/14 931 955 931 945 1,200
2020/04/13 978 978 935 939 3,400
2020/04/10 979 980 943 967 9,900
2020/04/09 900 949 900 949 5,500
2020/04/08 884 908 861 908 2,400
2020/04/07 878 894 858 884 3,100
2020/04/06 845 868 845 866 3,100
2020/04/03 853 867 824 830 4,000
2020/04/02 877 879 840 860 3,700
2020/04/01 901 918 871 903 1,700
2020/03/31 888 930 888 920 3,600
2020/03/30 875 904 850 880 6,600
2020/03/27 948 954 903 935 4,900
2020/03/26 920 920 888 903 2,200
2020/03/25 878 966 861 931 5,300
2020/03/24 818 852 818 843 3,900
2020/03/23 799 810 754 810 5,300
2020/03/19 752 823 752 820 2,900
2020/03/18 794 796 766 766 4,400
2020/03/17 725 768 725 764 3,500
2020/03/16 743 787 743 750 15,700
2020/03/13 765 790 723 758 24,100
2020/03/12 860 870 840 870 8,200
2020/03/11 923 923 850 885 8,400
2020/03/10 876 913 817 908 13,200
2020/03/09 935 942 858 886 10,600
2020/03/06 1,006 1,022 970 976 6,500
2020/03/05 1,031 1,031 995 1,018 3,100
2020/03/04 953 1,002 953 986 5,600
2020/03/03 1,058 1,064 998 998 4,200
2020/03/02 950 1,100 950 1,046 14,500
2020/02/28 988 1,010 960 980 23,300
2020/02/27 1,151 1,151 1,086 1,108 9,400
2020/02/26 1,148 1,175 1,132 1,132 12,300
2020/02/25 1,150 1,187 1,150 1,178 7,300
2020/02/21 1,201 1,227 1,183 1,219 6,300
2020/02/20 1,264 1,300 1,229 1,229 7,000
2020/02/19 1,178 1,264 1,178 1,264 4,000
2020/02/18 1,199 1,200 1,181 1,187 5,700
2020/02/17 1,225 1,225 1,201 1,202 8,500
2020/02/14 1,266 1,281 1,252 1,252 4,600
2020/02/13 1,313 1,334 1,280 1,284 8,500
2020/02/12 1,367 1,367 1,304 1,326 9,100
2020/02/10 1,390 1,393 1,340 1,361 25,400
2020/02/07 1,302 1,338 1,300 1,330 13,400
2020/02/06 1,321 1,321 1,298 1,298 8,700
2020/02/05 1,268 1,321 1,248 1,303 6,400
2020/02/04 1,251 1,251 1,236 1,244 3,900
2020/02/03 1,203 1,253 1,203 1,253 7,600
2020/01/31 1,246 1,259 1,241 1,247 3,600
2020/01/30 1,307 1,310 1,214 1,265 19,500
2020/01/29 1,350 1,350 1,308 1,308 6,300
2020/01/28 1,308 1,347 1,308 1,346 5,600
2020/01/27 1,296 1,333 1,290 1,333 9,900
2020/01/24 1,384 1,398 1,300 1,302 26,900
2020/01/23 1,374 1,388 1,338 1,386 19,600
2020/01/22 1,378 1,405 1,351 1,374 28,600
2020/01/21 1,438 1,450 1,360 1,399 72,800
2020/01/20 1,500 1,537 1,454 1,460 151,800
2020/01/17 1,428 1,715 1,357 1,620 461,800
2020/01/16 1,266 1,489 1,266 1,415 146,300
2020/01/15 1,255 1,265 1,253 1,259 1,700
2020/01/14 1,269 1,269 1,229 1,255 3,500
2020/01/10 1,250 1,257 1,245 1,257 8,100
2020/01/09 1,182 1,212 1,182 1,200 2,700
2020/01/08 1,211 1,212 1,160 1,169 6,400
2020/01/07 1,189 1,223 1,189 1,210 1,300
2020/01/06 1,253 1,255 1,181 1,189 6,200

このページの先頭へ