3690 (株)イルグルム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-11 | 572 | 572 | 566 | 569 | 3,000 | 569 |
| 2025-03-10 | 577 | 577 | 569 | 572 | 8,900 | 572 |
| 2025-03-07 | 568 | 570 | 566 | 568 | 4,300 | 568 |
| 2025-03-06 | 567 | 571 | 565 | 565 | 3,700 | 565 |
| 2025-03-05 | 572 | 572 | 565 | 565 | 3,400 | 565 |
| 2025-03-04 | 567 | 570 | 565 | 568 | 4,300 | 568 |
| 2025-03-03 | 565 | 572 | 565 | 567 | 3,400 | 567 |
| 2025-02-28 | 573 | 573 | 563 | 563 | 7,000 | 563 |
| 2025-02-27 | 569 | 577 | 569 | 573 | 5,300 | 573 |
| 2025-02-26 | 573 | 573 | 569 | 569 | 1,600 | 569 |
| 2025-02-25 | 566 | 574 | 566 | 569 | 5,600 | 569 |
| 2025-02-21 | 565 | 568 | 565 | 566 | 3,200 | 566 |
| 2025-02-20 | 579 | 579 | 565 | 567 | 4,600 | 567 |
| 2025-02-19 | 583 | 583 | 575 | 575 | 2,900 | 575 |
| 2025-02-18 | 576 | 582 | 571 | 579 | 6,000 | 579 |
| 2025-02-17 | 569 | 575 | 565 | 575 | 7,000 | 575 |
| 2025-02-14 | 564 | 566 | 563 | 566 | 3,100 | 566 |
| 2025-02-13 | 564 | 566 | 562 | 562 | 3,200 | 562 |
| 2025-02-12 | 568 | 569 | 564 | 565 | 2,900 | 565 |
| 2025-02-10 | 558 | 565 | 558 | 565 | 5,300 | 565 |
| 2025-02-07 | 563 | 563 | 558 | 558 | 3,100 | 558 |
| 2025-02-06 | 560 | 575 | 550 | 563 | 37,600 | 563 |
| 2025-02-05 | 597 | 598 | 593 | 598 | 12,300 | 598 |
| 2025-02-04 | 591 | 597 | 588 | 597 | 5,400 | 597 |
| 2025-02-03 | 592 | 592 | 582 | 590 | 5,100 | 590 |
| 2025-01-31 | 565 | 595 | 565 | 582 | 14,900 | 582 |
| 2025-01-30 | 568 | 568 | 560 | 561 | 7,000 | 561 |
| 2025-01-29 | 565 | 573 | 565 | 573 | 4,100 | 573 |
| 2025-01-28 | 568 | 571 | 565 | 565 | 4,700 | 565 |
| 2025-01-27 | 571 | 572 | 568 | 568 | 2,300 | 568 |
| 2025-01-24 | 569 | 570 | 562 | 563 | 5,600 | 563 |
| 2025-01-23 | 574 | 574 | 563 | 567 | 4,300 | 567 |
| 2025-01-22 | 573 | 573 | 556 | 564 | 14,600 | 564 |
| 2025-01-21 | 573 | 577 | 571 | 573 | 6,200 | 573 |
| 2025-01-20 | 570 | 594 | 567 | 583 | 74,900 | 583 |
| 2025-01-17 | 550 | 550 | 545 | 546 | 7,800 | 546 |
| 2025-01-16 | 554 | 554 | 550 | 550 | 1,600 | 550 |
| 2025-01-15 | 559 | 560 | 551 | 554 | 3,400 | 554 |
| 2025-01-14 | 559 | 559 | 555 | 555 | 4,000 | 555 |
| 2025-01-10 | 556 | 556 | 549 | 550 | 4,200 | 550 |
| 2025-01-09 | 550 | 553 | 550 | 552 | 3,800 | 552 |
| 2025-01-08 | 551 | 555 | 550 | 550 | 3,000 | 550 |
| 2025-01-07 | 552 | 557 | 549 | 554 | 6,600 | 554 |
| 2025-01-06 | 540 | 546 | 539 | 545 | 7,600 | 545 |
分割・併合履歴 ： [2015-05-27]1株→2株