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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 599 | 599 | 595 | 597 | 1,700 |
| 2024/10/02 | 596 | 599 | 593 | 599 | 3,800 |
| 2024/10/01 | 592 | 598 | 592 | 594 | 3,600 |
| 2024/09/30 | 587 | 595 | 587 | 593 | 5,200 |
| 2024/09/27 | 596 | 596 | 590 | 594 | 23,000 |
| 2024/09/26 | 612 | 616 | 606 | 606 | 30,200 |
| 2024/09/25 | 613 | 614 | 610 | 610 | 32,600 |
| 2024/09/24 | 630 | 630 | 612 | 613 | 35,300 |
| 2024/09/20 | 631 | 631 | 623 | 630 | 6,400 |
| 2024/09/19 | 618 | 630 | 618 | 627 | 14,000 |
| 2024/09/18 | 614 | 621 | 609 | 621 | 6,400 |
| 2024/09/17 | 615 | 650 | 610 | 614 | 73,100 |
| 2024/09/13 | 610 | 615 | 605 | 614 | 3,600 |
| 2024/09/12 | 606 | 613 | 606 | 611 | 2,500 |
| 2024/09/11 | 610 | 611 | 604 | 606 | 3,300 |
| 2024/09/10 | 610 | 613 | 605 | 610 | 3,200 |
| 2024/09/09 | 615 | 615 | 605 | 612 | 8,100 |
| 2024/09/06 | 614 | 615 | 607 | 610 | 2,400 |
| 2024/09/05 | 614 | 617 | 608 | 611 | 3,600 |
| 2024/09/04 | 615 | 615 | 605 | 613 | 8,200 |
| 2024/09/03 | 618 | 619 | 614 | 617 | 5,200 |
| 2024/09/02 | 615 | 618 | 612 | 618 | 5,600 |
| 2024/08/30 | 600 | 608 | 600 | 608 | 3,900 |
| 2024/08/29 | 596 | 599 | 594 | 599 | 4,300 |
| 2024/08/28 | 597 | 597 | 590 | 596 | 3,700 |
| 2024/08/27 | 591 | 596 | 587 | 594 | 3,500 |
| 2024/08/26 | 580 | 586 | 577 | 586 | 3,200 |
| 2024/08/23 | 576 | 580 | 576 | 580 | 1,600 |
| 2024/08/22 | 584 | 584 | 575 | 575 | 2,800 |
| 2024/08/21 | 582 | 584 | 575 | 579 | 3,800 |
| 2024/08/20 | 580 | 584 | 577 | 580 | 3,200 |
| 2024/08/19 | 581 | 582 | 571 | 577 | 2,400 |
| 2024/08/16 | 563 | 570 | 558 | 568 | 4,700 |
| 2024/08/15 | 560 | 563 | 550 | 563 | 2,700 |
| 2024/08/14 | 550 | 562 | 546 | 546 | 6,100 |
| 2024/08/13 | 534 | 550 | 533 | 550 | 12,100 |
| 2024/08/09 | 538 | 538 | 525 | 531 | 9,400 |
| 2024/08/08 | 555 | 560 | 517 | 529 | 29,600 |
| 2024/08/07 | 570 | 570 | 550 | 551 | 9,000 |
| 2024/08/06 | 525 | 582 | 525 | 550 | 11,600 |
| 2024/08/05 | 602 | 605 | 525 | 525 | 21,800 |
| 2024/08/02 | 620 | 620 | 609 | 610 | 14,500 |
| 2024/08/01 | 628 | 629 | 626 | 628 | 1,500 |
| 2024/07/31 | 625 | 628 | 621 | 626 | 1,300 |
| 2024/07/30 | 629 | 630 | 620 | 625 | 2,500 |
| 2024/07/29 | 627 | 634 | 620 | 620 | 5,800 |
| 2024/07/26 | 631 | 631 | 622 | 622 | 1,400 |
| 2024/07/25 | 624 | 624 | 622 | 623 | 2,500 |
| 2024/07/24 | 630 | 631 | 627 | 627 | 3,000 |
| 2024/07/23 | 624 | 630 | 624 | 627 | 1,200 |
| 2024/07/22 | 630 | 630 | 622 | 624 | 2,600 |
| 2024/07/19 | 625 | 628 | 622 | 628 | 1,700 |
| 2024/07/18 | 626 | 627 | 620 | 624 | 3,400 |
| 2024/07/17 | 625 | 625 | 620 | 624 | 3,000 |
| 2024/07/16 | 619 | 625 | 619 | 625 | 2,800 |
| 2024/07/12 | 624 | 624 | 618 | 619 | 5,000 |
| 2024/07/11 | 629 | 629 | 617 | 617 | 3,100 |
| 2024/07/10 | 629 | 629 | 624 | 624 | 3,400 |
| 2024/07/09 | 629 | 630 | 626 | 629 | 1,800 |
| 2024/07/08 | 629 | 629 | 626 | 626 | 2,600 |
| 2024/07/05 | 618 | 625 | 616 | 625 | 7,800 |
| 2024/07/04 | 618 | 618 | 615 | 618 | 2,400 |
| 2024/07/03 | 618 | 618 | 616 | 618 | 2,800 |
| 2024/07/02 | 615 | 618 | 614 | 617 | 1,900 |
| 2024/07/01 | 619 | 619 | 612 | 613 | 2,400 |
| 2024/06/28 | 618 | 618 | 610 | 616 | 5,500 |
| 2024/06/27 | 617 | 618 | 614 | 618 | 4,300 |
| 2024/06/26 | 615 | 615 | 612 | 615 | 1,400 |
| 2024/06/25 | 615 | 615 | 611 | 615 | 2,100 |
| 2024/06/24 | 608 | 615 | 606 | 615 | 72,800 |
| 2024/06/21 | 615 | 615 | 608 | 610 | 3,500 |
| 2024/06/20 | 612 | 612 | 607 | 608 | 2,100 |
| 2024/06/19 | 616 | 616 | 608 | 612 | 6,800 |
| 2024/06/18 | 616 | 618 | 612 | 613 | 2,500 |
| 2024/06/17 | 618 | 618 | 610 | 611 | 4,400 |
| 2024/06/14 | 606 | 615 | 606 | 613 | 9,600 |
| 2024/06/13 | 616 | 689 | 610 | 610 | 278,500 |
| 2024/06/12 | 617 | 618 | 613 | 618 | 2,500 |
| 2024/06/11 | 617 | 617 | 612 | 615 | 1,900 |
| 2024/06/10 | 616 | 617 | 611 | 616 | 3,500 |
| 2024/06/07 | 609 | 610 | 609 | 610 | 1,900 |
| 2024/06/06 | 610 | 610 | 608 | 609 | 1,600 |
| 2024/06/05 | 610 | 610 | 607 | 608 | 1,400 |
| 2024/06/04 | 608 | 610 | 606 | 610 | 1,600 |
| 2024/06/03 | 607 | 608 | 605 | 605 | 1,100 |
| 2024/05/31 | 604 | 608 | 602 | 602 | 3,200 |
| 2024/05/30 | 601 | 610 | 600 | 604 | 4,500 |
| 2024/05/29 | 605 | 605 | 600 | 600 | 5,900 |
| 2024/05/28 | 610 | 610 | 605 | 605 | 4,000 |
| 2024/05/27 | 608 | 609 | 605 | 605 | 2,200 |
| 2024/05/24 | 604 | 607 | 604 | 607 | 3,700 |
| 2024/05/23 | 608 | 609 | 604 | 604 | 21,600 |
| 2024/05/22 | 625 | 629 | 625 | 625 | 1,000 |
| 2024/05/21 | 623 | 625 | 621 | 625 | 2,300 |
| 2024/05/20 | 622 | 625 | 622 | 623 | 2,600 |
| 2024/05/17 | 619 | 624 | 619 | 622 | 1,500 |
| 2024/05/16 | 620 | 625 | 620 | 620 | 2,400 |
| 2024/05/15 | 622 | 625 | 619 | 619 | 5,900 |
| 2024/05/14 | 632 | 634 | 623 | 631 | 3,700 |
| 2024/05/13 | 639 | 639 | 630 | 630 | 2,100 |
| 2024/05/10 | 643 | 643 | 630 | 639 | 4,600 |
| 2024/05/09 | 635 | 640 | 626 | 640 | 7,600 |
| 2024/05/08 | 650 | 650 | 632 | 632 | 5,700 |
| 2024/05/07 | 641 | 646 | 636 | 644 | 6,500 |
| 2024/05/02 | 632 | 641 | 632 | 639 | 4,200 |
| 2024/05/01 | 626 | 641 | 626 | 632 | 11,800 |
| 2024/04/30 | 626 | 633 | 625 | 633 | 2,200 |
| 2024/04/26 | 628 | 628 | 624 | 626 | 1,700 |
| 2024/04/25 | 624 | 624 | 622 | 624 | 1,600 |
| 2024/04/24 | 629 | 629 | 624 | 624 | 2,700 |
| 2024/04/23 | 629 | 629 | 624 | 624 | 1,500 |
| 2024/04/22 | 624 | 628 | 624 | 627 | 2,400 |
| 2024/04/19 | 617 | 624 | 611 | 624 | 6,400 |
| 2024/04/18 | 618 | 618 | 617 | 618 | 1,900 |
| 2024/04/17 | 622 | 625 | 618 | 618 | 28,900 |
| 2024/04/16 | 625 | 625 | 622 | 622 | 2,200 |
| 2024/04/15 | 625 | 625 | 621 | 622 | 4,600 |
| 2024/04/12 | 626 | 630 | 624 | 625 | 4,700 |
| 2024/04/11 | 627 | 627 | 625 | 625 | 1,200 |
| 2024/04/10 | 628 | 628 | 625 | 625 | 1,200 |
| 2024/04/09 | 621 | 626 | 621 | 625 | 3,900 |
| 2024/04/08 | 620 | 625 | 620 | 625 | 5,500 |
| 2024/04/05 | 621 | 621 | 617 | 620 | 3,200 |
| 2024/04/04 | 621 | 628 | 621 | 621 | 4,000 |
| 2024/04/03 | 628 | 628 | 621 | 621 | 4,400 |
| 2024/04/02 | 628 | 631 | 628 | 630 | 1,700 |
| 2024/04/01 | 635 | 635 | 628 | 628 | 5,900 |
| 2024/03/29 | 641 | 641 | 635 | 635 | 7,100 |
| 2024/03/28 | 640 | 657 | 638 | 642 | 18,900 |
| 2024/03/27 | 680 | 688 | 675 | 678 | 19,800 |
| 2024/03/26 | 660 | 672 | 660 | 670 | 19,500 |
| 2024/03/25 | 652 | 679 | 642 | 658 | 26,800 |
| 2024/03/22 | 645 | 648 | 642 | 642 | 9,300 |
| 2024/03/21 | 651 | 651 | 645 | 645 | 9,400 |
| 2024/03/19 | 652 | 652 | 644 | 648 | 6,600 |
| 2024/03/18 | 650 | 650 | 641 | 648 | 62,600 |
| 2024/03/15 | 646 | 647 | 638 | 640 | 11,600 |
| 2024/03/14 | 647 | 647 | 641 | 646 | 4,900 |
| 2024/03/13 | 642 | 644 | 637 | 641 | 4,800 |
| 2024/03/12 | 636 | 641 | 634 | 641 | 4,200 |
| 2024/03/11 | 636 | 642 | 632 | 635 | 6,000 |
| 2024/03/08 | 639 | 641 | 634 | 636 | 4,800 |
| 2024/03/07 | 642 | 643 | 634 | 636 | 9,000 |
| 2024/03/06 | 640 | 645 | 640 | 641 | 2,700 |
| 2024/03/05 | 650 | 650 | 637 | 640 | 3,700 |
| 2024/03/04 | 653 | 653 | 637 | 643 | 9,400 |
| 2024/03/01 | 640 | 644 | 636 | 641 | 11,400 |
| 2024/02/29 | 637 | 640 | 631 | 640 | 7,000 |
| 2024/02/28 | 640 | 640 | 633 | 636 | 7,300 |
| 2024/02/27 | 637 | 637 | 625 | 635 | 10,200 |
| 2024/02/26 | 641 | 641 | 625 | 625 | 13,500 |
| 2024/02/22 | 641 | 642 | 630 | 630 | 8,500 |
| 2024/02/21 | 643 | 644 | 630 | 633 | 4,500 |
| 2024/02/20 | 624 | 639 | 620 | 639 | 19,200 |
| 2024/02/19 | 625 | 625 | 616 | 622 | 19,100 |
| 2024/02/16 | 625 | 625 | 618 | 618 | 8,700 |
| 2024/02/15 | 636 | 636 | 623 | 629 | 11,200 |
| 2024/02/14 | 642 | 642 | 634 | 635 | 5,800 |
| 2024/02/13 | 656 | 656 | 640 | 642 | 15,400 |
| 2024/02/09 | 653 | 662 | 652 | 657 | 9,000 |
| 2024/02/08 | 682 | 686 | 652 | 652 | 31,300 |
| 2024/02/07 | 707 | 708 | 682 | 682 | 21,000 |
| 2024/02/06 | 719 | 719 | 702 | 707 | 24,100 |
| 2024/02/05 | 728 | 737 | 725 | 725 | 19,600 |
| 2024/02/02 | 723 | 730 | 722 | 723 | 7,000 |
| 2024/02/01 | 716 | 724 | 709 | 717 | 5,900 |
| 2024/01/31 | 732 | 732 | 714 | 716 | 4,800 |
| 2024/01/30 | 730 | 732 | 720 | 729 | 10,600 |
| 2024/01/29 | 736 | 743 | 720 | 727 | 18,100 |
| 2024/01/26 | 700 | 755 | 700 | 739 | 63,900 |
| 2024/01/25 | 695 | 700 | 695 | 699 | 3,700 |
| 2024/01/24 | 692 | 699 | 692 | 695 | 5,500 |
| 2024/01/23 | 700 | 700 | 690 | 692 | 6,000 |
| 2024/01/22 | 681 | 700 | 681 | 700 | 13,800 |
| 2024/01/19 | 670 | 680 | 669 | 680 | 6,700 |
| 2024/01/18 | 687 | 687 | 657 | 667 | 19,000 |
| 2024/01/17 | 690 | 691 | 680 | 681 | 8,100 |
| 2024/01/16 | 687 | 699 | 686 | 686 | 13,700 |
| 2024/01/15 | 675 | 701 | 675 | 691 | 18,500 |
| 2024/01/12 | 683 | 684 | 669 | 670 | 9,700 |
| 2024/01/11 | 665 | 692 | 665 | 683 | 38,300 |
| 2024/01/10 | 662 | 670 | 658 | 659 | 19,900 |
| 2024/01/09 | 656 | 660 | 653 | 657 | 4,800 |
| 2024/01/05 | 664 | 664 | 645 | 649 | 10,100 |
| 2024/01/04 | 641 | 676 | 636 | 654 | 80,100 |