1. HOME >
  2. 株価時系列 >
  3. 3690 >
  4. 2019年

3690 (株)イルグルム の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2601,2691,2411,2486,1001,248
2019-12-271,2301,2701,2301,2705,0001,270
2019-12-261,1871,2421,1871,23410,9001,234
2019-12-251,1731,1941,1731,1945,0001,194
2019-12-241,1851,1891,1801,1862,8001,186
2019-12-231,1961,2001,1721,1895,8001,189
2019-12-201,1911,1951,1781,1934,3001,193
2019-12-191,2001,2111,1901,1904,1001,190
2019-12-181,2071,2151,2051,2131,3001,213
2019-12-171,2331,2351,2021,2052,2001,205
2019-12-161,2691,2701,2011,2306,6001,230
2019-12-131,2481,2581,2331,2584,6001,258
2019-12-121,2201,2331,2091,2332,4001,233
2019-12-111,2341,2391,2051,2325,0001,232
2019-12-101,2291,2501,2291,2346,3001,234
2019-12-091,2411,2491,2221,2297,0001,229
2019-12-061,2641,2841,2631,2713,3001,271
2019-12-051,2801,2871,2701,2814,1001,281
2019-12-041,2611,2731,2591,2592,0001,259
2019-12-031,2851,2961,2451,2616,6001,261
2019-12-021,2831,2961,2621,2861,9001,286
2019-11-291,2661,2941,2331,2944,5001,294
2019-11-281,2901,2981,2811,2812,3001,281
2019-11-271,3041,3081,2921,2982,0001,298
2019-11-261,2951,3041,2951,3043,4001,304
2019-11-251,2801,2901,2781,2905,2001,290
2019-11-221,2041,2561,2041,2565,8001,256
2019-11-211,1921,1991,1721,1983,6001,198
2019-11-201,1841,1991,1651,1848,4001,184
2019-11-191,1591,1981,1571,1735,4001,173
2019-11-181,1721,1721,1221,1587,4001,158
2019-11-151,1811,1901,1761,17610,2001,176
2019-11-141,2281,2311,2101,2105,3001,210
2019-11-131,2521,2601,2111,2157,9001,215
2019-11-121,2891,2971,2801,2805,9001,280
2019-11-111,3051,3061,2881,2883,9001,288
2019-11-081,3391,3561,3071,3266,4001,326
2019-11-071,2881,3151,2881,3157,6001,315
2019-11-061,2851,3021,2811,3028,2001,302
2019-11-051,3011,3011,2651,28512,6001,285
2019-11-011,2581,2881,2581,2884,3001,288
2019-10-311,2471,2701,2361,2703,4001,270
2019-10-301,2521,2551,2491,2491,4001,249
2019-10-291,2551,2561,2471,2482,8001,248
2019-10-281,2481,2601,2481,2584,5001,258
2019-10-251,2621,2731,2621,2692,1001,269
2019-10-241,2701,2741,2651,2651,5001,265
2019-10-231,2701,2851,2621,2702,5001,270
2019-10-211,2781,2911,2711,2842,4001,284
2019-10-181,2481,2701,2481,2703,9001,270
2019-10-171,2471,2581,2291,2411,1001,241
2019-10-161,2341,2481,2241,2472,0001,247
2019-10-151,2151,2321,2151,2232,1001,223
2019-10-111,2311,2461,2301,2412,3001,241
2019-10-101,2471,2471,2171,2446,7001,244
2019-10-091,2171,2211,1901,1936,0001,193
2019-10-081,2371,2471,1931,2396,8001,239
2019-10-071,2511,2521,2371,2372,3001,237
2019-10-041,2801,2801,2351,24710,0001,247
2019-10-031,3061,3061,2801,2985,5001,298
2019-10-021,3211,3471,3071,3353,9001,335
2019-10-011,3111,3231,2901,3204,3001,320
2019-09-301,2901,3251,2831,3256,8001,325
2019-09-271,3181,3271,2901,3016,2001,301
2019-09-261,2911,3641,2731,3389,4001,338
2019-09-251,3161,3251,3051,3076,5001,307
2019-09-241,3501,3501,3211,32111,0001,321
2019-09-201,3951,3981,3211,34911,7001,349
2019-09-191,4141,4351,3911,3917,0001,391
2019-09-181,4241,4281,4071,4145,3001,414
2019-09-171,4511,4511,4131,4197,8001,419
2019-09-131,4791,4951,4681,4684,9001,468
2019-09-121,4781,4871,4651,4774,9001,477
2019-09-111,4281,4611,4261,4613,8001,461
2019-09-101,4281,4281,4101,4286,0001,428
2019-09-091,4111,4251,4111,4153,8001,415
2019-09-061,4381,4481,4141,4264,6001,426
2019-09-051,4301,4571,4291,4383,7001,438
2019-09-041,4211,4361,4181,4363,5001,436
2019-09-031,4511,4511,4361,4371,8001,437
2019-09-021,4651,4651,4401,4541,3001,454
2019-08-301,4111,4671,4101,4676,8001,467
2019-08-291,4151,4221,3961,4115,2001,411
2019-08-281,4201,4201,4071,4142,6001,414
2019-08-271,4211,4311,4091,4312,2001,431
2019-08-261,4301,4301,3881,4243,1001,424
2019-08-231,4201,4471,4151,4402,5001,440
2019-08-221,4671,4671,4241,4263,7001,426
2019-08-211,4441,4671,4351,4423,4001,442
2019-08-201,4201,4471,3891,4466,6001,446
2019-08-191,4351,4501,4171,4176,5001,417
2019-08-161,4501,4761,4401,4406,2001,440
2019-08-151,4811,4851,4451,4457,9001,445
2019-08-141,4551,4881,4381,4886,4001,488
2019-08-131,4411,4721,4411,4466,4001,446
2019-08-091,5511,5511,4641,49212,0001,492
2019-08-081,4771,4771,4441,4512,3001,451
2019-08-071,4771,4771,4521,4674,5001,467
2019-08-061,4501,4841,4241,45711,2001,457
2019-08-051,4511,4851,4491,48320,3001,483
2019-08-021,6321,6321,5411,55021,3001,550
2019-08-011,6741,6751,6301,63610,4001,636
2019-07-311,6671,7161,6671,70110,9001,701
2019-07-301,6381,6831,6381,6677,4001,667
2019-07-291,6311,6481,6151,6436,2001,643
2019-07-261,6331,6461,6321,6323,3001,632
2019-07-251,6261,6441,6241,6393,0001,639
2019-07-241,6901,6901,6241,6269,6001,626
2019-07-231,6871,6991,6761,6792,8001,679
2019-07-221,6871,6881,6531,6844,2001,684
2019-07-191,6271,6821,6271,67511,1001,675
2019-07-181,6181,6431,6101,6269,8001,626
2019-07-171,6281,6441,6141,6345,0001,634
2019-07-161,6421,6461,6041,62616,6001,626
2019-07-121,7231,7251,6251,64620,6001,646
2019-07-111,7161,7371,7131,7269,8001,726
2019-07-101,7201,7501,7081,71517,5001,715
2019-07-091,8421,8421,6901,72677,9001,726
2019-07-081,8691,9081,8571,87832,3001,878
2019-07-051,7981,8491,7971,84923,9001,849
2019-07-041,7831,8001,7511,79216,9001,792
2019-07-031,7401,7691,7151,7658,9001,765
2019-07-021,7481,7641,7221,74515,2001,745
2019-07-011,7551,7681,7351,75615,3001,756
2019-06-281,7261,7451,6851,73538,1001,735
2019-06-271,6961,7271,6691,70126,5001,701
2019-06-261,7251,7251,6801,69519,6001,695
2019-06-251,7271,7621,6851,72925,3001,729
2019-06-241,7611,7871,6951,76128,1001,761
2019-06-211,8021,8401,7561,77929,6001,779
2019-06-201,7491,8041,7481,80125,0001,801
2019-06-191,7901,7951,7311,75042,5001,750
2019-06-181,8571,8571,7651,79237,3001,792
2019-06-171,8791,9051,8681,87514,8001,875
2019-06-141,8411,8811,8351,87320,8001,873
2019-06-131,8861,8891,8171,83217,4001,832
2019-06-121,8611,9081,8291,88633,7001,886
2019-06-111,8861,9451,8751,88253,7001,882
2019-06-101,9201,9201,8701,89844,5001,898
2019-06-071,7751,8491,7621,84953,1001,849
2019-06-061,7551,8201,7551,77217,4001,772
2019-06-051,7001,7671,6971,75117,8001,751
2019-06-041,7461,7461,6111,68162,2001,681
2019-06-031,7501,7901,7061,74822,6001,748
2019-05-311,7501,8301,7321,76648,2001,766
2019-05-301,8121,8201,7301,73428,9001,734
2019-05-291,7231,8391,6901,80766,2001,807
2019-05-281,7441,7741,7131,74319,0001,743
2019-05-271,7221,7771,7021,75523,9001,755
2019-05-241,6801,7601,6721,73135,2001,731
2019-05-231,8171,8261,6901,70289,6001,702
2019-05-221,7301,8101,7021,790137,2001,790
2019-05-211,5451,7481,5451,725214,8001,725
2019-05-201,5401,5501,5101,5329,8001,532
2019-05-171,5151,5501,5151,54036,7001,540
2019-05-161,5201,5361,4951,51513,6001,515
2019-05-151,4891,5201,4791,52012,1001,520
2019-05-141,4991,4991,4601,47511,8001,475
2019-05-131,5391,5391,5021,5196,8001,519
2019-05-101,5201,5401,4781,52735,9001,527
2019-05-091,4821,5151,4151,46530,7001,465
2019-05-081,4351,5241,4351,51811,8001,518
2019-05-071,4771,5281,4631,49513,1001,495
2019-04-261,4351,4911,4151,4907,9001,490
2019-04-251,4521,4591,4401,4422,7001,442
2019-04-241,4471,4521,4321,4523,8001,452
2019-04-231,4611,4611,4181,4257,6001,425
2019-04-221,4771,4871,4311,4689,6001,468
2019-04-191,4521,4831,4511,4746,4001,474
2019-04-181,4681,4681,4311,45110,6001,451
2019-04-171,4961,4961,4711,47810,5001,478
2019-04-161,5191,5301,5001,5007,8001,500
2019-04-151,5451,5531,5201,52410,9001,524
2019-04-121,5451,5621,5261,54817,1001,548
2019-04-111,5671,5671,5221,54519,5001,545
2019-04-101,5081,5751,5081,56797,2001,567
2019-04-091,4341,5001,4251,49516,1001,495
2019-04-081,3701,4251,3701,41613,8001,416
2019-04-051,4021,4291,3581,37018,8001,370
2019-04-041,4711,4731,3501,40246,9001,402
2019-04-031,4821,5181,4711,49513,3001,495
2019-04-021,5081,5501,4871,48721,0001,487
2019-04-011,5031,5271,4701,49122,6001,491
2019-03-291,5241,5781,4411,48942,8001,489
2019-03-281,5101,5371,4951,52619,6001,526
2019-03-271,4111,5181,4001,50429,2001,504
2019-03-261,4161,4581,4001,41422,4001,414
2019-03-251,4321,4401,4011,43917,6001,439
2019-03-221,4821,5081,4341,44422,4001,444
2019-03-201,4971,5191,4781,5129,8001,512
2019-03-191,5211,5471,4921,50423,0001,504
2019-03-181,5501,5521,5021,52080,9001,520
2019-03-151,4851,5451,4851,54056,8001,540
2019-03-141,5201,5201,4671,48514,3001,485
2019-03-131,4951,5151,4731,50331,5001,503
2019-03-121,4561,4971,4491,49531,2001,495
2019-03-111,4191,4641,3961,42616,3001,426
2019-03-081,4451,4601,3811,43327,3001,433
2019-03-071,4491,4741,4241,45318,4001,453
2019-03-061,4201,4621,4071,44918,6001,449
2019-03-051,4691,4801,4301,43922,6001,439
2019-03-041,4671,4881,4591,47526,7001,475
2019-03-011,3921,4501,3611,43829,2001,438
2019-02-281,3921,4201,3771,39131,4001,391
2019-02-271,3131,4471,3131,42696,6001,426
2019-02-261,2691,3211,2561,31323,2001,313
2019-02-251,2781,3401,2211,27725,2001,277
2019-02-221,2731,2831,2571,27810,6001,278
2019-02-211,2371,2801,2371,27315,6001,273
2019-02-201,2881,3101,2341,24424,5001,244
2019-02-191,2981,3201,2601,28815,8001,288
2019-02-181,3001,3341,2831,28827,3001,288
2019-02-151,2161,2861,2161,26429,3001,264
2019-02-141,1921,2451,1901,24017,4001,240
2019-02-131,1561,1921,1561,1919,5001,191
2019-02-121,1871,1951,1511,18411,4001,184
2019-02-081,1901,1901,1431,17632,2001,176
2019-02-071,2161,2491,1621,18686,0001,186
2019-02-061,1201,1291,0921,09612,8001,096
2019-02-051,1011,1251,0871,0954,8001,095
2019-02-041,0921,1301,0911,1307,2001,130
2019-02-011,0711,0921,0661,0924,2001,092
2019-01-311,0801,0881,0541,08810,2001,088
2019-01-301,0691,0831,0421,0558,5001,055
2019-01-291,0781,0861,0751,0832,0001,083
2019-01-281,0791,0931,0661,0874,3001,087
2019-01-251,0781,0791,0521,0624,3001,062
2019-01-241,0651,0861,0651,0773,1001,077
2019-01-231,0931,0931,0581,06012,5001,060
2019-01-221,1191,1191,0881,0973,5001,097
2019-01-211,1201,1221,0881,1107,2001,110
2019-01-181,1011,1381,0831,12910,1001,129
2019-01-171,0681,1351,0681,13514,7001,135
2019-01-161,0301,0711,0301,0507,0001,050
2019-01-159861,0379861,0226,1001,022
2019-01-111,0651,0651,0051,0168,7001,016
2019-01-101,0901,0901,0331,03513,0001,035
2019-01-091,0411,0551,0011,0308,9001,030
2019-01-089911,0599911,04613,8001,046
2019-01-079941,00097298715,900987
2019-01-049439669239649,100964

分割・併合履歴 ： [2015-05-27]1株→2株