3690 (株)イルグルム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 632 | 641 | 632 | 639 | 4,200 | 639 |
| 2024-05-01 | 626 | 641 | 626 | 632 | 11,800 | 632 |
| 2024-04-30 | 626 | 633 | 625 | 633 | 2,200 | 633 |
| 2024-04-26 | 628 | 628 | 624 | 626 | 1,700 | 626 |
| 2024-04-25 | 624 | 624 | 622 | 624 | 1,600 | 624 |
| 2024-04-24 | 629 | 629 | 624 | 624 | 2,700 | 624 |
| 2024-04-23 | 629 | 629 | 624 | 624 | 1,500 | 624 |
| 2024-04-22 | 624 | 628 | 624 | 627 | 2,400 | 627 |
| 2024-04-19 | 617 | 624 | 611 | 624 | 6,400 | 624 |
| 2024-04-18 | 618 | 618 | 617 | 618 | 1,900 | 618 |
| 2024-04-17 | 622 | 625 | 618 | 618 | 28,900 | 618 |
| 2024-04-16 | 625 | 625 | 622 | 622 | 2,200 | 622 |
| 2024-04-15 | 625 | 625 | 621 | 622 | 4,600 | 622 |
| 2024-04-12 | 626 | 630 | 624 | 625 | 4,700 | 625 |
| 2024-04-11 | 627 | 627 | 625 | 625 | 1,200 | 625 |
| 2024-04-10 | 628 | 628 | 625 | 625 | 1,200 | 625 |
| 2024-04-09 | 621 | 626 | 621 | 625 | 3,900 | 625 |
| 2024-04-08 | 620 | 625 | 620 | 625 | 5,500 | 625 |
| 2024-04-05 | 621 | 621 | 617 | 620 | 3,200 | 620 |
| 2024-04-04 | 621 | 628 | 621 | 621 | 4,000 | 621 |
| 2024-04-03 | 628 | 628 | 621 | 621 | 4,400 | 621 |
| 2024-04-02 | 628 | 631 | 628 | 630 | 1,700 | 630 |
| 2024-04-01 | 635 | 635 | 628 | 628 | 5,900 | 628 |
| 2024-03-29 | 641 | 641 | 635 | 635 | 7,100 | 635 |
| 2024-03-28 | 640 | 657 | 638 | 642 | 18,900 | 642 |
| 2024-03-27 | 680 | 688 | 675 | 678 | 19,800 | 678 |
| 2024-03-26 | 660 | 672 | 660 | 670 | 19,500 | 670 |
| 2024-03-25 | 652 | 679 | 642 | 658 | 26,800 | 658 |
| 2024-03-22 | 645 | 648 | 642 | 642 | 9,300 | 642 |
| 2024-03-21 | 651 | 651 | 645 | 645 | 9,400 | 645 |
| 2024-03-19 | 652 | 652 | 644 | 648 | 6,600 | 648 |
| 2024-03-18 | 650 | 650 | 641 | 648 | 62,600 | 648 |
| 2024-03-15 | 646 | 647 | 638 | 640 | 11,600 | 640 |
| 2024-03-14 | 647 | 647 | 641 | 646 | 4,900 | 646 |
| 2024-03-13 | 642 | 644 | 637 | 641 | 4,800 | 641 |
| 2024-03-12 | 636 | 641 | 634 | 641 | 4,200 | 641 |
| 2024-03-11 | 636 | 642 | 632 | 635 | 6,000 | 635 |
| 2024-03-08 | 639 | 641 | 634 | 636 | 4,800 | 636 |
| 2024-03-07 | 642 | 643 | 634 | 636 | 9,000 | 636 |
| 2024-03-06 | 640 | 645 | 640 | 641 | 2,700 | 641 |
| 2024-03-05 | 650 | 650 | 637 | 640 | 3,700 | 640 |
| 2024-03-04 | 653 | 653 | 637 | 643 | 9,400 | 643 |
| 2024-03-01 | 640 | 644 | 636 | 641 | 11,400 | 641 |
| 2024-02-29 | 637 | 640 | 631 | 640 | 7,000 | 640 |
| 2024-02-28 | 640 | 640 | 633 | 636 | 7,300 | 636 |
| 2024-02-27 | 637 | 637 | 625 | 635 | 10,200 | 635 |
| 2024-02-26 | 641 | 641 | 625 | 625 | 13,500 | 625 |
| 2024-02-22 | 641 | 642 | 630 | 630 | 8,500 | 630 |
| 2024-02-21 | 643 | 644 | 630 | 633 | 4,500 | 633 |
| 2024-02-20 | 624 | 639 | 620 | 639 | 19,200 | 639 |
| 2024-02-19 | 625 | 625 | 616 | 622 | 19,100 | 622 |
| 2024-02-16 | 625 | 625 | 618 | 618 | 8,700 | 618 |
| 2024-02-15 | 636 | 636 | 623 | 629 | 11,200 | 629 |
| 2024-02-14 | 642 | 642 | 634 | 635 | 5,800 | 635 |
| 2024-02-13 | 656 | 656 | 640 | 642 | 15,400 | 642 |
| 2024-02-09 | 653 | 662 | 652 | 657 | 9,000 | 657 |
| 2024-02-08 | 682 | 686 | 652 | 652 | 31,300 | 652 |
| 2024-02-07 | 707 | 708 | 682 | 682 | 21,000 | 682 |
| 2024-02-06 | 719 | 719 | 702 | 707 | 24,100 | 707 |
| 2024-02-05 | 728 | 737 | 725 | 725 | 19,600 | 725 |
| 2024-02-02 | 723 | 730 | 722 | 723 | 7,000 | 723 |
| 2024-02-01 | 716 | 724 | 709 | 717 | 5,900 | 717 |
| 2024-01-31 | 732 | 732 | 714 | 716 | 4,800 | 716 |
| 2024-01-30 | 730 | 732 | 720 | 729 | 10,600 | 729 |
| 2024-01-29 | 736 | 743 | 720 | 727 | 18,100 | 727 |
| 2024-01-26 | 700 | 755 | 700 | 739 | 63,900 | 739 |
| 2024-01-25 | 695 | 700 | 695 | 699 | 3,700 | 699 |
| 2024-01-24 | 692 | 699 | 692 | 695 | 5,500 | 695 |
| 2024-01-23 | 700 | 700 | 690 | 692 | 6,000 | 692 |
| 2024-01-22 | 681 | 700 | 681 | 700 | 13,800 | 700 |
| 2024-01-19 | 670 | 680 | 669 | 680 | 6,700 | 680 |
| 2024-01-18 | 687 | 687 | 657 | 667 | 19,000 | 667 |
| 2024-01-17 | 690 | 691 | 680 | 681 | 8,100 | 681 |
| 2024-01-16 | 687 | 699 | 686 | 686 | 13,700 | 686 |
| 2024-01-15 | 675 | 701 | 675 | 691 | 18,500 | 691 |
| 2024-01-12 | 683 | 684 | 669 | 670 | 9,700 | 670 |
| 2024-01-11 | 665 | 692 | 665 | 683 | 38,300 | 683 |
| 2024-01-10 | 662 | 670 | 658 | 659 | 19,900 | 659 |
| 2024-01-09 | 656 | 660 | 653 | 657 | 4,800 | 657 |
| 2024-01-05 | 664 | 664 | 645 | 649 | 10,100 | 649 |
| 2024-01-04 | 641 | 676 | 636 | 654 | 80,100 | 654 |
分割・併合履歴 ： [2015-05-27]1株→2株
