3690 (株)イルグルムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	632	647	630	647	12,400	647
2022-12-29	610	629	610	629	5,800	629
2022-12-28	626	626	610	613	29,900	613
2022-12-27	624	639	622	623	40,800	623
2022-12-26	634	646	621	622	78,500	622
2022-12-23	651	659	640	641	28,600	641
2022-12-22	666	669	660	661	4,800	661
2022-12-21	667	672	661	668	14,200	668
2022-12-20	684	684	661	675	21,600	675
2022-12-19	682	686	682	684	6,200	684
2022-12-16	685	691	685	688	4,600	688
2022-12-15	683	692	681	692	6,900	692
2022-12-14	696	697	682	689	17,500	689
2022-12-13	695	701	690	694	10,500	694
2022-12-12	700	704	691	695	3,900	695
2022-12-09	709	709	691	699	13,700	699
2022-12-08	689	699	687	699	17,900	699
2022-12-07	680	684	679	680	5,000	680
2022-12-06	679	686	679	680	3,900	680
2022-12-05	690	690	679	679	3,400	679
2022-12-02	690	693	685	691	4,800	691
2022-12-01	692	697	689	695	9,100	695
2022-11-30	687	692	685	689	9,500	689
2022-11-29	685	694	685	687	10,800	687
2022-11-28	679	691	679	689	12,400	689
2022-11-25	680	684	679	679	7,600	679
2022-11-24	681	685	677	679	22,300	679
2022-11-22	681	686	679	683	7,900	683
2022-11-21	682	687	679	681	10,000	681
2022-11-18	685	694	680	684	15,700	684
2022-11-17	691	695	683	685	9,500	685
2022-11-16	690	696	690	690	7,000	690
2022-11-15	693	693	685	690	7,300	690
2022-11-14	699	699	685	685	6,600	685
2022-11-11	707	707	681	695	24,500	695
2022-11-10	682	686	679	681	10,600	681
2022-11-09	695	696	681	682	37,500	682
2022-11-08	720	725	696	703	21,500	703
2022-11-07	684	738	677	711	131,200	711
2022-11-04	767	794	767	784	65,900	784
2022-11-02	753	765	749	761	15,300	761
2022-11-01	746	757	739	749	10,600	749
2022-10-31	740	748	732	736	16,200	736
2022-10-28	729	745	729	731	8,600	731
2022-10-27	741	741	730	735	3,500	735
2022-10-26	737	751	728	728	19,000	728
2022-10-25	725	734	719	734	5,600	734
2022-10-24	726	726	719	719	2,800	719
2022-10-21	717	719	717	719	1,300	719
2022-10-20	720	723	717	722	2,300	722
2022-10-19	719	727	719	725	4,000	725
2022-10-18	717	725	711	720	10,500	720
2022-10-17	706	717	706	717	2,700	717
2022-10-14	705	716	705	711	3,400	711
2022-10-13	710	718	705	705	6,000	705
2022-10-12	712	720	712	716	3,300	716
2022-10-11	700	727	700	717	9,100	717
2022-10-07	713	718	702	702	5,700	702
2022-10-06	707	714	707	714	6,500	714
2022-10-05	710	715	707	707	4,300	707
2022-10-04	708	710	700	710	8,600	710
2022-10-03	695	704	692	704	4,000	704
2022-09-30	709	712	700	700	2,800	700
2022-09-29	711	711	703	706	2,200	706
2022-09-28	707	710	694	710	16,100	710
2022-09-27	715	726	708	726	4,600	726
2022-09-26	713	719	706	719	4,600	719
2022-09-22	722	725	715	719	2,700	719
2022-09-21	714	733	713	733	11,200	733
2022-09-20	735	742	712	717	17,900	717
2022-09-16	735	735	724	731	3,600	731
2022-09-15	744	744	732	744	2,900	744
2022-09-14	732	737	722	736	7,200	736
2022-09-13	755	755	728	741	7,300	741
2022-09-12	758	761	749	755	12,500	755
2022-09-09	770	770	737	745	28,800	745
2022-09-08	722	757	722	747	31,600	747
2022-09-07	720	720	702	715	4,600	715
2022-09-06	713	737	702	726	19,600	726
2022-09-05	707	727	707	712	10,400	712
2022-09-02	699	715	699	715	6,700	715
2022-09-01	714	714	697	710	12,100	710
2022-08-31	707	714	705	705	2,100	705
2022-08-30	701	713	699	713	4,900	713
2022-08-29	695	710	695	702	6,400	702
2022-08-26	709	718	709	716	5,000	716
2022-08-25	709	723	706	709	7,300	709
2022-08-24	708	713	708	713	2,200	713
2022-08-23	704	712	701	707	4,400	707
2022-08-22	705	715	701	705	14,200	705
2022-08-19	722	722	709	712	3,600	712
2022-08-18	717	720	707	720	12,900	720
2022-08-17	709	733	705	714	24,300	714
2022-08-16	700	710	700	704	7,700	704
2022-08-15	712	712	699	699	8,000	699
2022-08-12	706	709	698	703	13,500	703
2022-08-10	714	714	690	696	20,500	696
2022-08-09	716	719	706	706	17,800	706
2022-08-08	730	734	717	731	48,800	731
2022-08-05	745	764	740	753	23,600	753
2022-08-04	747	750	743	744	8,200	744
2022-08-03	743	747	739	747	3,200	747
2022-08-02	736	739	733	739	4,100	739
2022-08-01	740	749	738	738	5,300	738
2022-07-29	734	747	734	739	11,800	739
2022-07-28	738	740	730	730	10,100	730
2022-07-27	730	738	730	731	4,400	731
2022-07-26	735	737	727	737	3,500	737
2022-07-25	746	746	730	735	23,200	735
2022-07-22	747	754	736	750	17,200	750
2022-07-21	736	754	736	748	18,000	748
2022-07-20	723	732	718	725	6,600	725
2022-07-19	718	724	710	715	4,500	715
2022-07-15	720	721	711	716	4,300	716
2022-07-14	715	721	711	716	3,400	716
2022-07-13	712	723	712	716	6,800	716
2022-07-12	734	734	710	716	18,100	716
2022-07-11	748	748	725	731	11,800	731
2022-07-08	763	764	737	740	40,600	740
2022-07-07	746	750	739	750	14,100	750
2022-07-06	728	746	728	741	18,300	741
2022-07-05	709	728	709	726	9,000	726
2022-07-04	705	713	705	713	7,700	713
2022-07-01	714	714	690	700	18,300	700
2022-06-30	736	736	713	718	10,400	718
2022-06-29	724	732	714	721	12,100	721
2022-06-28	732	754	725	725	32,000	725
2022-06-27	726	737	722	729	22,700	729
2022-06-24	710	741	710	724	25,200	724
2022-06-23	705	723	703	704	10,700	704
2022-06-22	705	712	700	708	6,800	708
2022-06-21	686	714	686	700	12,400	700
2022-06-20	697	705	675	689	30,500	689
2022-06-17	693	707	685	697	46,900	697
2022-06-16	718	722	700	700	25,100	700
2022-06-15	720	721	703	704	13,000	704
2022-06-14	710	723	706	723	21,000	723
2022-06-13	726	728	713	720	29,100	720
2022-06-10	740	744	733	735	27,100	735
2022-06-09	750	763	747	760	15,800	760
2022-06-08	735	748	731	743	19,100	743
2022-06-07	736	736	723	727	12,600	727
2022-06-06	721	750	721	733	22,000	733
2022-06-03	744	747	733	736	11,600	736
2022-06-02	745	745	720	733	25,800	733
2022-06-01	750	750	738	745	15,400	745
2022-05-31	742	757	733	754	33,200	754
2022-05-30	728	754	727	754	26,400	754
2022-05-27	723	742	703	719	34,300	719
2022-05-26	697	720	697	717	39,400	717
2022-05-25	708	718	687	697	25,000	697
2022-05-24	722	725	711	711	13,700	711
2022-05-23	727	729	718	726	24,300	726
2022-05-20	699	715	694	712	24,800	712
2022-05-19	693	701	690	699	22,400	699
2022-05-18	696	712	692	711	30,400	711
2022-05-17	705	707	690	696	39,500	696
2022-05-16	732	735	702	709	40,000	709
2022-05-13	715	723	708	723	51,600	723
2022-05-12	721	728	700	704	71,100	704
2022-05-11	750	751	716	743	56,600	743
2022-05-10	731	751	716	751	101,700	751
2022-05-09	815	818	757	757	248,100	757
2022-05-06	934	934	900	907	44,000	907
2022-05-02	960	960	928	931	16,500	931
2022-04-28	947	964	930	964	17,100	964
2022-04-27	963	963	933	955	18,200	955
2022-04-26	992	992	965	973	11,600	973
2022-04-25	980	990	970	977	11,900	977
2022-04-22	985	993	960	993	27,600	993
2022-04-21	988	1,006	983	996	10,600	996
2022-04-20	993	1,009	984	987	14,500	987
2022-04-19	1,008	1,008	986	997	12,700	997
2022-04-18	1,004	1,010	986	1,008	17,400	1,008
2022-04-15	1,013	1,025	1,001	1,014	11,000	1,014
2022-04-14	1,045	1,045	1,007	1,029	11,000	1,029
2022-04-13	1,010	1,051	1,001	1,044	19,400	1,044
2022-04-12	983	1,024	983	1,001	25,200	1,001
2022-04-11	1,037	1,053	1,011	1,013	20,400	1,013
2022-04-08	1,089	1,089	1,026	1,063	32,000	1,063
2022-04-07	1,121	1,121	1,054	1,056	45,600	1,056
2022-04-06	1,149	1,154	1,115	1,145	41,600	1,145
2022-04-05	1,121	1,180	1,112	1,159	166,900	1,159
2022-04-04	1,038	1,080	1,038	1,071	34,500	1,071
2022-04-01	1,012	1,045	994	1,035	24,300	1,035
2022-03-31	998	1,023	985	1,019	23,100	1,019
2022-03-30	1,018	1,038	999	1,006	21,300	1,006
2022-03-29	1,008	1,021	999	1,010	18,800	1,010
2022-03-28	1,036	1,037	998	1,015	22,400	1,015
2022-03-25	1,043	1,045	1,016	1,030	23,900	1,030
2022-03-24	994	1,029	975	1,023	39,500	1,023
2022-03-23	999	1,014	993	995	37,100	995
2022-03-22	1,001	1,012	989	1,010	41,000	1,010
2022-03-18	958	980	955	980	21,200	980
2022-03-17	987	995	966	971	26,000	971
2022-03-16	963	976	940	972	19,200	972
2022-03-15	912	935	912	935	8,300	935
2022-03-14	926	935	909	915	14,800	915
2022-03-11	909	931	905	931	22,800	931
2022-03-10	930	940	917	924	24,800	924
2022-03-09	890	915	890	905	19,100	905
2022-03-08	891	916	884	889	20,100	889
2022-03-07	908	912	888	906	19,500	906
2022-03-04	943	943	905	921	15,900	921
2022-03-03	967	990	957	958	30,700	958
2022-03-02	951	976	936	967	37,300	967
2022-03-01	939	966	939	950	23,200	950
2022-02-28	921	946	913	929	33,500	929
2022-02-25	867	914	867	912	40,800	912
2022-02-24	892	906	866	867	32,700	867
2022-02-22	903	915	885	892	20,700	892
2022-02-21	932	932	897	904	19,100	904
2022-02-18	940	952	928	941	16,600	941
2022-02-17	963	963	950	959	9,200	959
2022-02-16	955	968	942	950	12,100	950
2022-02-15	944	951	934	934	18,300	934
2022-02-14	964	966	942	942	18,700	942
2022-02-10	993	999	966	979	25,100	979
2022-02-09	985	993	961	993	70,700	993
2022-02-08	888	948	886	937	71,700	937
2022-02-07	882	915	846	898	202,800	898
2022-02-04	972	991	970	974	67,400	974
2022-02-03	985	1,003	971	972	31,700	972
2022-02-02	954	986	954	985	27,300	985
2022-02-01	964	993	941	945	42,900	945
2022-01-31	933	961	933	943	59,000	943
2022-01-28	930	945	898	931	45,800	931
2022-01-27	942	958	901	916	34,200	916
2022-01-26	936	955	928	946	15,000	946
2022-01-25	960	987	921	936	38,700	936
2022-01-24	937	974	932	967	33,100	967
2022-01-21	972	976	945	965	30,700	965
2022-01-20	978	1,005	960	1,000	37,100	1,000
2022-01-19	1,031	1,044	980	986	57,900	986
2022-01-18	1,055	1,088	1,041	1,058	22,300	1,058
2022-01-17	1,075	1,075	1,045	1,055	19,400	1,055
2022-01-14	1,059	1,072	1,040	1,067	33,100	1,067
2022-01-13	1,113	1,114	1,074	1,074	16,100	1,074
2022-01-12	1,112	1,152	1,112	1,126	25,900	1,126
2022-01-11	1,102	1,117	1,080	1,095	22,800	1,095
2022-01-07	1,131	1,137	1,083	1,107	26,400	1,107
2022-01-06	1,143	1,143	1,096	1,122	42,000	1,122
2022-01-05	1,208	1,208	1,157	1,157	22,200	1,157
2022-01-04	1,218	1,241	1,184	1,197	17,200	1,197

分割・併合履歴： [2015-05-27]1株→2株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

3690 (株)イルグルム の時系列データ [2022年度]

3690 (株)イルグルムの時系列データ [2022年度]