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
2022/12/30 632 647 630 647 12,400
2022/12/29 610 629 610 629 5,800
2022/12/28 626 626 610 613 29,900
2022/12/27 624 639 622 623 40,800
2022/12/26 634 646 621 622 78,500
2022/12/23 651 659 640 641 28,600
2022/12/22 666 669 660 661 4,800
2022/12/21 667 672 661 668 14,200
2022/12/20 684 684 661 675 21,600
2022/12/19 682 686 682 684 6,200
2022/12/16 685 691 685 688 4,600
2022/12/15 683 692 681 692 6,900
2022/12/14 696 697 682 689 17,500
2022/12/13 695 701 690 694 10,500
2022/12/12 700 704 691 695 3,900
2022/12/09 709 709 691 699 13,700
2022/12/08 689 699 687 699 17,900
2022/12/07 680 684 679 680 5,000
2022/12/06 679 686 679 680 3,900
2022/12/05 690 690 679 679 3,400
2022/12/02 690 693 685 691 4,800
2022/12/01 692 697 689 695 9,100
2022/11/30 687 692 685 689 9,500
2022/11/29 685 694 685 687 10,800
2022/11/28 679 691 679 689 12,400
2022/11/25 680 684 679 679 7,600
2022/11/24 681 685 677 679 22,300
2022/11/22 681 686 679 683 7,900
2022/11/21 682 687 679 681 10,000
2022/11/18 685 694 680 684 15,700
2022/11/17 691 695 683 685 9,500
2022/11/16 690 696 690 690 7,000
2022/11/15 693 693 685 690 7,300
2022/11/14 699 699 685 685 6,600
2022/11/11 707 707 681 695 24,500
2022/11/10 682 686 679 681 10,600
2022/11/09 695 696 681 682 37,500
2022/11/08 720 725 696 703 21,500
2022/11/07 684 738 677 711 131,200
2022/11/04 767 794 767 784 65,900
2022/11/02 753 765 749 761 15,300
2022/11/01 746 757 739 749 10,600
2022/10/31 740 748 732 736 16,200
2022/10/28 729 745 729 731 8,600
2022/10/27 741 741 730 735 3,500
2022/10/26 737 751 728 728 19,000
2022/10/25 725 734 719 734 5,600
2022/10/24 726 726 719 719 2,800
2022/10/21 717 719 717 719 1,300
2022/10/20 720 723 717 722 2,300
2022/10/19 719 727 719 725 4,000
2022/10/18 717 725 711 720 10,500
2022/10/17 706 717 706 717 2,700
2022/10/14 705 716 705 711 3,400
2022/10/13 710 718 705 705 6,000
2022/10/12 712 720 712 716 3,300
2022/10/11 700 727 700 717 9,100
2022/10/07 713 718 702 702 5,700
2022/10/06 707 714 707 714 6,500
2022/10/05 710 715 707 707 4,300
2022/10/04 708 710 700 710 8,600
2022/10/03 695 704 692 704 4,000
2022/09/30 709 712 700 700 2,800
2022/09/29 711 711 703 706 2,200
2022/09/28 707 710 694 710 16,100
2022/09/27 715 726 708 726 4,600
2022/09/26 713 719 706 719 4,600
2022/09/22 722 725 715 719 2,700
2022/09/21 714 733 713 733 11,200
2022/09/20 735 742 712 717 17,900
2022/09/16 735 735 724 731 3,600
2022/09/15 744 744 732 744 2,900
2022/09/14 732 737 722 736 7,200
2022/09/13 755 755 728 741 7,300
2022/09/12 758 761 749 755 12,500
2022/09/09 770 770 737 745 28,800
2022/09/08 722 757 722 747 31,600
2022/09/07 720 720 702 715 4,600
2022/09/06 713 737 702 726 19,600
2022/09/05 707 727 707 712 10,400
2022/09/02 699 715 699 715 6,700
2022/09/01 714 714 697 710 12,100
2022/08/31 707 714 705 705 2,100
2022/08/30 701 713 699 713 4,900
2022/08/29 695 710 695 702 6,400
2022/08/26 709 718 709 716 5,000
2022/08/25 709 723 706 709 7,300
2022/08/24 708 713 708 713 2,200
2022/08/23 704 712 701 707 4,400
2022/08/22 705 715 701 705 14,200
2022/08/19 722 722 709 712 3,600
2022/08/18 717 720 707 720 12,900
2022/08/17 709 733 705 714 24,300
2022/08/16 700 710 700 704 7,700
2022/08/15 712 712 699 699 8,000
2022/08/12 706 709 698 703 13,500
2022/08/10 714 714 690 696 20,500
2022/08/09 716 719 706 706 17,800
2022/08/08 730 734 717 731 48,800
2022/08/05 745 764 740 753 23,600
2022/08/04 747 750 743 744 8,200
2022/08/03 743 747 739 747 3,200
2022/08/02 736 739 733 739 4,100
2022/08/01 740 749 738 738 5,300
2022/07/29 734 747 734 739 11,800
2022/07/28 738 740 730 730 10,100
2022/07/27 730 738 730 731 4,400
2022/07/26 735 737 727 737 3,500
2022/07/25 746 746 730 735 23,200
2022/07/22 747 754 736 750 17,200
2022/07/21 736 754 736 748 18,000
2022/07/20 723 732 718 725 6,600
2022/07/19 718 724 710 715 4,500
2022/07/15 720 721 711 716 4,300
2022/07/14 715 721 711 716 3,400
2022/07/13 712 723 712 716 6,800
2022/07/12 734 734 710 716 18,100
2022/07/11 748 748 725 731 11,800
2022/07/08 763 764 737 740 40,600
2022/07/07 746 750 739 750 14,100
2022/07/06 728 746 728 741 18,300
2022/07/05 709 728 709 726 9,000
2022/07/04 705 713 705 713 7,700
2022/07/01 714 714 690 700 18,300
2022/06/30 736 736 713 718 10,400
2022/06/29 724 732 714 721 12,100
2022/06/28 732 754 725 725 32,000
2022/06/27 726 737 722 729 22,700
2022/06/24 710 741 710 724 25,200
2022/06/23 705 723 703 704 10,700
2022/06/22 705 712 700 708 6,800
2022/06/21 686 714 686 700 12,400
2022/06/20 697 705 675 689 30,500
2022/06/17 693 707 685 697 46,900
2022/06/16 718 722 700 700 25,100
2022/06/15 720 721 703 704 13,000
2022/06/14 710 723 706 723 21,000
2022/06/13 726 728 713 720 29,100
2022/06/10 740 744 733 735 27,100
2022/06/09 750 763 747 760 15,800
2022/06/08 735 748 731 743 19,100
2022/06/07 736 736 723 727 12,600
2022/06/06 721 750 721 733 22,000
2022/06/03 744 747 733 736 11,600
2022/06/02 745 745 720 733 25,800
2022/06/01 750 750 738 745 15,400
2022/05/31 742 757 733 754 33,200
2022/05/30 728 754 727 754 26,400
2022/05/27 723 742 703 719 34,300
2022/05/26 697 720 697 717 39,400
2022/05/25 708 718 687 697 25,000
2022/05/24 722 725 711 711 13,700
2022/05/23 727 729 718 726 24,300
2022/05/20 699 715 694 712 24,800
2022/05/19 693 701 690 699 22,400
2022/05/18 696 712 692 711 30,400
2022/05/17 705 707 690 696 39,500
2022/05/16 732 735 702 709 40,000
2022/05/13 715 723 708 723 51,600
2022/05/12 721 728 700 704 71,100
2022/05/11 750 751 716 743 56,600
2022/05/10 731 751 716 751 101,700
2022/05/09 815 818 757 757 248,100
2022/05/06 934 934 900 907 44,000
2022/05/02 960 960 928 931 16,500
2022/04/28 947 964 930 964 17,100
2022/04/27 963 963 933 955 18,200
2022/04/26 992 992 965 973 11,600
2022/04/25 980 990 970 977 11,900
2022/04/22 985 993 960 993 27,600
2022/04/21 988 1,006 983 996 10,600
2022/04/20 993 1,009 984 987 14,500
2022/04/19 1,008 1,008 986 997 12,700
2022/04/18 1,004 1,010 986 1,008 17,400
2022/04/15 1,013 1,025 1,001 1,014 11,000
2022/04/14 1,045 1,045 1,007 1,029 11,000
2022/04/13 1,010 1,051 1,001 1,044 19,400
2022/04/12 983 1,024 983 1,001 25,200
2022/04/11 1,037 1,053 1,011 1,013 20,400
2022/04/08 1,089 1,089 1,026 1,063 32,000
2022/04/07 1,121 1,121 1,054 1,056 45,600
2022/04/06 1,149 1,154 1,115 1,145 41,600
2022/04/05 1,121 1,180 1,112 1,159 166,900
2022/04/04 1,038 1,080 1,038 1,071 34,500
2022/04/01 1,012 1,045 994 1,035 24,300
2022/03/31 998 1,023 985 1,019 23,100
2022/03/30 1,018 1,038 999 1,006 21,300
2022/03/29 1,008 1,021 999 1,010 18,800
2022/03/28 1,036 1,037 998 1,015 22,400
2022/03/25 1,043 1,045 1,016 1,030 23,900
2022/03/24 994 1,029 975 1,023 39,500
2022/03/23 999 1,014 993 995 37,100
2022/03/22 1,001 1,012 989 1,010 41,000
2022/03/18 958 980 955 980 21,200
2022/03/17 987 995 966 971 26,000
2022/03/16 963 976 940 972 19,200
2022/03/15 912 935 912 935 8,300
2022/03/14 926 935 909 915 14,800
2022/03/11 909 931 905 931 22,800
2022/03/10 930 940 917 924 24,800
2022/03/09 890 915 890 905 19,100
2022/03/08 891 916 884 889 20,100
2022/03/07 908 912 888 906 19,500
2022/03/04 943 943 905 921 15,900
2022/03/03 967 990 957 958 30,700
2022/03/02 951 976 936 967 37,300
2022/03/01 939 966 939 950 23,200
2022/02/28 921 946 913 929 33,500
2022/02/25 867 914 867 912 40,800
2022/02/24 892 906 866 867 32,700
2022/02/22 903 915 885 892 20,700
2022/02/21 932 932 897 904 19,100
2022/02/18 940 952 928 941 16,600
2022/02/17 963 963 950 959 9,200
2022/02/16 955 968 942 950 12,100
2022/02/15 944 951 934 934 18,300
2022/02/14 964 966 942 942 18,700
2022/02/10 993 999 966 979 25,100
2022/02/09 985 993 961 993 70,700
2022/02/08 888 948 886 937 71,700
2022/02/07 882 915 846 898 202,800
2022/02/04 972 991 970 974 67,400
2022/02/03 985 1,003 971 972 31,700
2022/02/02 954 986 954 985 27,300
2022/02/01 964 993 941 945 42,900
2022/01/31 933 961 933 943 59,000
2022/01/28 930 945 898 931 45,800
2022/01/27 942 958 901 916 34,200
2022/01/26 936 955 928 946 15,000
2022/01/25 960 987 921 936 38,700
2022/01/24 937 974 932 967 33,100
2022/01/21 972 976 945 965 30,700
2022/01/20 978 1,005 960 1,000 37,100
2022/01/19 1,031 1,044 980 986 57,900
2022/01/18 1,055 1,088 1,041 1,058 22,300
2022/01/17 1,075 1,075 1,045 1,055 19,400
2022/01/14 1,059 1,072 1,040 1,067 33,100
2022/01/13 1,113 1,114 1,074 1,074 16,100
2022/01/12 1,112 1,152 1,112 1,126 25,900
2022/01/11 1,102 1,117 1,080 1,095 22,800
2022/01/07 1,131 1,137 1,083 1,107 26,400
2022/01/06 1,143 1,143 1,096 1,122 42,000
2022/01/05 1,208 1,208 1,157 1,157 22,200
2022/01/04 1,218 1,241 1,184 1,197 17,200

このページの先頭へ