1. HOME >
  2. 株価時系列 >
  3. 3690 >
  4. 2020年

3690 (株)イルグルム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6371,6501,6151,62835,1001,628
2020-12-291,6521,6741,6261,65952,7001,659
2020-12-281,6571,6701,6351,65243,7001,652
2020-12-251,6701,6921,6481,65742,8001,657
2020-12-241,6611,6781,6391,66528,7001,665
2020-12-231,6561,7001,6361,66438,3001,664
2020-12-221,6881,7051,6451,64966,6001,649
2020-12-211,7721,7981,7031,71737,8001,717
2020-12-181,8251,8251,7661,78033,1001,780
2020-12-171,7801,8271,7701,82537,7001,825
2020-12-161,8001,8091,7381,78049,3001,780
2020-12-151,7691,8641,7681,79783,2001,797
2020-12-141,7201,7711,6961,76946,2001,769
2020-12-111,6911,7231,6791,71264,0001,712
2020-12-101,7041,7081,6351,651100,7001,651
2020-12-091,7811,8081,7211,73257,2001,732
2020-12-081,7451,8191,7171,78683,4001,786
2020-12-071,9231,9271,7321,745135,4001,745
2020-12-041,9101,9731,8791,936112,3001,936
2020-12-031,8601,9991,8381,943192,6001,943
2020-12-021,8391,8441,7831,81057,7001,810
2020-12-011,8501,8681,7961,81065,2001,810
2020-11-301,8001,8581,7961,84066,1001,840
2020-11-271,7601,8201,7461,78154,0001,781
2020-11-261,7081,7851,7051,78149,9001,781
2020-11-251,7711,7711,6881,69255,0001,692
2020-11-241,7601,8151,7391,77065,4001,770
2020-11-201,6651,7421,6621,72964,8001,729
2020-11-191,6881,7091,6501,67773,0001,677
2020-11-181,6291,7231,6291,714112,0001,714
2020-11-171,6551,6901,6141,62968,0001,629
2020-11-161,6701,6761,6391,64430,6001,644
2020-11-131,6251,6651,6121,64759,3001,647
2020-11-121,6631,6881,6231,64964,2001,649
2020-11-111,5911,7051,5871,66395,3001,663
2020-11-101,7901,7901,6531,671159,0001,671
2020-11-091,6761,8001,5921,797342,4001,797
2020-11-061,8771,8801,7301,765250,0001,765
2020-11-051,7851,8221,7711,813143,9001,813
2020-11-041,7001,7451,6811,73783,9001,737
2020-11-021,6961,7281,6241,643103,7001,643
2020-10-301,7551,7851,6311,690134,2001,690
2020-10-291,7261,7681,6771,740120,0001,740
2020-10-281,7651,8281,7321,77086,2001,770
2020-10-271,6921,8281,6811,765142,5001,765
2020-10-261,9361,9441,7281,770185,9001,770
2020-10-232,1462,1601,8801,920301,1001,920
2020-10-222,2362,2451,9712,046193,3002,046
2020-10-212,2502,2782,1742,245125,2002,245
2020-10-202,1552,2882,1532,261192,8002,261
2020-10-192,0672,1922,0462,184240,7002,184
2020-10-162,0552,0711,9011,977122,5001,977
2020-10-152,0422,1291,9892,032157,0002,032
2020-10-142,0382,0891,9622,079245,1002,079
2020-10-131,8011,9981,7971,998479,2001,998
2020-10-121,7361,7951,7081,77065,2001,770
2020-10-091,8291,8301,7061,739111,8001,739
2020-10-081,8551,8601,7881,80698,3001,806
2020-10-071,7601,8601,7451,84988,6001,849
2020-10-061,7931,8101,7181,76946,5001,769
2020-10-051,7001,7731,7001,76938,9001,769
2020-10-021,6951,7451,6711,68555,3001,685
2020-09-301,7101,7491,6851,69531,9001,695
2020-09-291,6141,7321,6141,72840,6001,728
2020-09-281,6801,7031,6161,63471,7001,634
2020-09-251,7351,7701,6241,687116,0001,687
2020-09-241,8031,8201,7301,73081,6001,730
2020-09-231,7781,8431,7411,83785,3001,837
2020-09-181,7971,8161,7531,76536,2001,765
2020-09-171,8201,8271,7501,78946,9001,789
2020-09-161,7681,8211,7651,80638,4001,806
2020-09-151,7701,8371,7601,76958,6001,769
2020-09-141,7601,7841,7041,75552,6001,755
2020-09-111,8001,8001,7451,76948,2001,769
2020-09-101,8501,8601,7751,81088,9001,810
2020-09-091,7601,8901,7311,855167,7001,855
2020-09-081,7821,8141,6701,797123,0001,797
2020-09-071,9191,9191,7211,761278,8001,761
2020-09-041,7011,9341,6601,919398,8001,919
2020-09-031,7501,7901,7011,75688,5001,756
2020-09-021,6801,7401,6451,74099,8001,740
2020-09-011,6411,7011,5801,67392,3001,673
2020-08-311,5991,6881,5621,66599,4001,665
2020-08-281,6501,6691,5311,559189,2001,559
2020-08-271,7531,7591,6561,660124,6001,660
2020-08-261,6901,7611,6611,753102,6001,753
2020-08-251,7801,8181,6971,711142,6001,711
2020-08-241,6551,7771,6491,775197,0001,775
2020-08-211,5981,6391,5571,61570,4001,615
2020-08-201,6211,6281,5701,58476,6001,584
2020-08-191,5801,6851,5671,66993,0001,669
2020-08-181,5101,6101,4821,58092,9001,580
2020-08-171,5151,5171,4621,51033,5001,510
2020-08-141,4481,5241,4401,51562,4001,515
2020-08-131,4971,4971,4181,43769,2001,437
2020-08-121,5401,5461,4591,469112,5001,469
2020-08-111,5521,6651,5501,562111,4001,562
2020-08-071,6101,6181,5221,545123,1001,545
2020-08-061,7501,8201,5811,607547,6001,607
2020-08-051,5301,5731,4571,511166,0001,511
2020-08-041,4001,4921,3851,487131,0001,487
2020-08-031,3361,3911,3321,38029,9001,380
2020-07-311,3181,3641,2911,30621,4001,306
2020-07-301,3051,3751,2711,33118,6001,331
2020-07-291,3371,3371,2861,2958,8001,295
2020-07-281,3181,3321,3131,3178,7001,317
2020-07-271,3201,3381,3161,33010,8001,330
2020-07-221,2801,3481,2451,34521,7001,345
2020-07-211,3001,3211,2611,28011,1001,280
2020-07-201,2701,2991,2441,28114,1001,281
2020-07-171,3131,3141,2601,27323,4001,273
2020-07-161,3501,3601,3201,32118,0001,321
2020-07-151,3901,4101,3351,34637,1001,346
2020-07-141,3441,3881,3441,37925,5001,379
2020-07-131,3311,4421,3311,34685,9001,346
2020-07-101,3251,3271,2651,27185,8001,271
2020-07-091,4001,4581,3291,363267,9001,363
2020-07-081,1981,1991,1721,1996,7001,199
2020-07-071,1981,2001,1501,19718,8001,197
2020-07-061,1541,1891,1411,18714,4001,187
2020-07-031,1191,2081,1181,15414,2001,154
2020-07-021,1811,1861,1011,14126,1001,141
2020-07-011,2381,2821,1801,20728,7001,207
2020-06-301,2781,3001,2011,23830,2001,238
2020-06-291,3251,3501,2521,26728,5001,267
2020-06-261,4301,4301,3211,32132,9001,321
2020-06-251,3781,3781,3501,37021,0001,370
2020-06-241,3821,4001,3681,38513,2001,385
2020-06-231,4101,4151,3581,38016,4001,380
2020-06-221,4221,4591,3921,39336,0001,393
2020-06-191,3381,4191,3381,40524,3001,405
2020-06-181,3261,3451,3261,3284,7001,328
2020-06-171,3671,3671,2861,3169,2001,316
2020-06-161,3211,3631,3151,36312,9001,363
2020-06-151,3381,3381,2891,32110,9001,321
2020-06-121,2421,3601,2301,33435,6001,334
2020-06-111,3781,3781,2681,33028,7001,330
2020-06-101,4361,4361,3871,39527,6001,395
2020-06-091,4941,4951,3901,43247,0001,432
2020-06-081,4281,4951,3991,46855,2001,468
2020-06-051,3281,3681,3131,36832,8001,368
2020-06-041,2881,3101,2731,30515,0001,305
2020-06-031,2951,3481,2651,26523,0001,265
2020-06-021,2701,2971,2601,28317,1001,283
2020-06-011,3251,3771,2641,28622,5001,286
2020-05-291,2781,3701,2621,32832,8001,328
2020-05-281,2601,3601,2601,26437,7001,264
2020-05-271,1681,3091,1501,26075,2001,260
2020-05-261,0981,1381,0771,09014,8001,090
2020-05-251,0541,0761,0521,0734,1001,073
2020-05-221,0501,0571,0331,0463,9001,046
2020-05-211,0481,0561,0281,0485,3001,048
2020-05-201,0241,0661,0241,0424,6001,042
2020-05-191,0791,0851,0101,03813,0001,038
2020-05-181,0841,0841,0381,0598,7001,059
2020-05-151,0391,0489571,02112,7001,021
2020-05-141,0821,1151,0221,03511,2001,035
2020-05-131,0501,1151,0501,10011,2001,100
2020-05-121,0511,0681,0331,0486,2001,048
2020-05-111,0561,0779961,05022,6001,050
2020-05-081,1001,1271,0501,10046,8001,100
2020-05-079971,0109971,01016,7001,010
2020-05-019501,0149509888,400988
2020-04-309489509279507,700950
2020-04-289489489169404,200940
2020-04-279269479219473,900947
2020-04-249219289139242,300924
2020-04-239179249059173,800917
2020-04-22925925890910800910
2020-04-219449449239311,300931
2020-04-209399689289414,500941
2020-04-179309389159352,500935
2020-04-169219289149282,600928
2020-04-159489489249281,600928
2020-04-149319559319451,200945
2020-04-139789789359393,400939
2020-04-109799809439679,900967
2020-04-099009499009495,500949
2020-04-088849088619082,400908
2020-04-078788948588843,100884
2020-04-068458688458663,100866
2020-04-038538678248304,000830
2020-04-028778798408603,700860
2020-04-019019188719031,700903
2020-03-318889308889203,600920
2020-03-308759048508806,600880
2020-03-279489549039354,900935
2020-03-269209208889032,200903
2020-03-258789668619315,300931
2020-03-248188528188433,900843
2020-03-237998107548105,300810
2020-03-197528237528202,900820
2020-03-187947967667664,400766
2020-03-177257687257643,500764
2020-03-1674378774375015,700750
2020-03-1376579072375824,100758
2020-03-128608708408708,200870
2020-03-119239238508858,400885
2020-03-1087691381790813,200908
2020-03-0993594285888610,600886
2020-03-061,0061,0229709766,500976
2020-03-051,0311,0319951,0183,1001,018
2020-03-049531,0029539865,600986
2020-03-031,0581,0649989984,200998
2020-03-029501,1009501,04614,5001,046
2020-02-289881,01096098023,300980
2020-02-271,1511,1511,0861,1089,4001,108
2020-02-261,1481,1751,1321,13212,3001,132
2020-02-251,1501,1871,1501,1787,3001,178
2020-02-211,2011,2271,1831,2196,3001,219
2020-02-201,2641,3001,2291,2297,0001,229
2020-02-191,1781,2641,1781,2644,0001,264
2020-02-181,1991,2001,1811,1875,7001,187
2020-02-171,2251,2251,2011,2028,5001,202
2020-02-141,2661,2811,2521,2524,6001,252
2020-02-131,3131,3341,2801,2848,5001,284
2020-02-121,3671,3671,3041,3269,1001,326
2020-02-101,3901,3931,3401,36125,4001,361
2020-02-071,3021,3381,3001,33013,4001,330
2020-02-061,3211,3211,2981,2988,7001,298
2020-02-051,2681,3211,2481,3036,4001,303
2020-02-041,2511,2511,2361,2443,9001,244
2020-02-031,2031,2531,2031,2537,6001,253
2020-01-311,2461,2591,2411,2473,6001,247
2020-01-301,3071,3101,2141,26519,5001,265
2020-01-291,3501,3501,3081,3086,3001,308
2020-01-281,3081,3471,3081,3465,6001,346
2020-01-271,2961,3331,2901,3339,9001,333
2020-01-241,3841,3981,3001,30226,9001,302
2020-01-231,3741,3881,3381,38619,6001,386
2020-01-221,3781,4051,3511,37428,6001,374
2020-01-211,4381,4501,3601,39972,8001,399
2020-01-201,5001,5371,4541,460151,8001,460
2020-01-171,4281,7151,3571,620461,8001,620
2020-01-161,2661,4891,2661,415146,3001,415
2020-01-151,2551,2651,2531,2591,7001,259
2020-01-141,2691,2691,2291,2553,5001,255
2020-01-101,2501,2571,2451,2578,1001,257
2020-01-091,1821,2121,1821,2002,7001,200
2020-01-081,2111,2121,1601,1696,4001,169
2020-01-071,1891,2231,1891,2101,3001,210
2020-01-061,2531,2551,1811,1896,2001,189

分割・併合履歴 ： [2015-05-27]1株→2株