3690 (株)イルグルム の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 635 | 637 | 630 | 637 | 7,500 | 637 |
2023-12-28 | 614 | 635 | 614 | 635 | 7,300 | 635 |
2023-12-27 | 620 | 621 | 615 | 618 | 28,200 | 618 |
2023-12-26 | 614 | 620 | 614 | 617 | 20,900 | 617 |
2023-12-25 | 634 | 634 | 616 | 617 | 20,200 | 617 |
2023-12-22 | 638 | 639 | 632 | 637 | 10,500 | 637 |
2023-12-21 | 640 | 643 | 638 | 641 | 9,700 | 641 |
2023-12-20 | 637 | 643 | 635 | 635 | 9,900 | 635 |
2023-12-19 | 646 | 646 | 637 | 638 | 4,000 | 638 |
2023-12-18 | 647 | 647 | 635 | 644 | 9,100 | 644 |
2023-12-15 | 624 | 649 | 624 | 649 | 11,700 | 649 |
2023-12-14 | 643 | 648 | 620 | 625 | 23,800 | 625 |
2023-12-13 | 642 | 653 | 639 | 649 | 18,500 | 649 |
2023-12-12 | 658 | 659 | 641 | 641 | 11,700 | 641 |
2023-12-11 | 674 | 710 | 644 | 648 | 126,700 | 648 |
2023-12-08 | 675 | 683 | 670 | 678 | 18,200 | 678 |
2023-12-07 | 672 | 683 | 672 | 679 | 9,300 | 679 |
2023-12-06 | 670 | 685 | 670 | 672 | 7,700 | 672 |
2023-12-05 | 679 | 684 | 670 | 670 | 10,900 | 670 |
2023-12-04 | 696 | 696 | 678 | 678 | 38,200 | 678 |
2023-12-01 | 668 | 697 | 668 | 697 | 20,700 | 697 |
2023-11-30 | 680 | 681 | 665 | 667 | 27,700 | 667 |
2023-11-29 | 692 | 702 | 680 | 684 | 33,000 | 684 |
2023-11-28 | 685 | 696 | 683 | 696 | 28,500 | 696 |
2023-11-27 | 677 | 688 | 672 | 685 | 28,000 | 685 |
2023-11-24 | 664 | 675 | 664 | 670 | 22,300 | 670 |
2023-11-22 | 648 | 661 | 648 | 660 | 14,100 | 660 |
2023-11-21 | 654 | 654 | 647 | 652 | 11,200 | 652 |
2023-11-20 | 659 | 669 | 640 | 655 | 31,400 | 655 |
2023-11-17 | 637 | 657 | 637 | 657 | 24,900 | 657 |
2023-11-16 | 635 | 650 | 631 | 644 | 40,300 | 644 |
2023-11-15 | 626 | 633 | 618 | 630 | 45,500 | 630 |
2023-11-14 | 631 | 634 | 621 | 626 | 29,600 | 626 |
2023-11-13 | 621 | 638 | 621 | 630 | 37,700 | 630 |
2023-11-10 | 629 | 629 | 613 | 616 | 50,200 | 616 |
2023-11-09 | 631 | 631 | 612 | 619 | 80,900 | 619 |
2023-11-08 | 612 | 633 | 595 | 633 | 318,100 | 633 |
2023-11-07 | 617 | 617 | 593 | 599 | 893,000 | 599 |
2023-11-06 | 493 | 517 | 491 | 517 | 38,900 | 517 |
2023-11-02 | 485 | 487 | 480 | 486 | 11,500 | 486 |
2023-11-01 | 490 | 493 | 475 | 483 | 16,600 | 483 |
2023-10-31 | 488 | 494 | 485 | 485 | 2,800 | 485 |
2023-10-30 | 485 | 490 | 479 | 487 | 5,400 | 487 |
2023-10-27 | 479 | 485 | 476 | 482 | 5,100 | 482 |
2023-10-26 | 492 | 492 | 476 | 482 | 10,200 | 482 |
2023-10-25 | 486 | 494 | 484 | 485 | 8,600 | 485 |
2023-10-24 | 473 | 485 | 469 | 485 | 7,500 | 485 |
2023-10-23 | 492 | 492 | 471 | 471 | 17,900 | 471 |
2023-10-20 | 488 | 488 | 480 | 482 | 12,100 | 482 |
2023-10-19 | 488 | 490 | 487 | 487 | 40,500 | 487 |
2023-10-18 | 493 | 494 | 481 | 490 | 19,400 | 490 |
2023-10-17 | 506 | 510 | 492 | 493 | 16,100 | 493 |
2023-10-16 | 515 | 517 | 505 | 505 | 7,500 | 505 |
2023-10-13 | 542 | 542 | 507 | 513 | 48,200 | 513 |
2023-10-12 | 538 | 545 | 532 | 543 | 3,600 | 543 |
2023-10-11 | 536 | 542 | 535 | 536 | 3,400 | 536 |
2023-10-10 | 545 | 545 | 537 | 537 | 4,500 | 537 |
2023-10-06 | 533 | 538 | 533 | 535 | 7,200 | 535 |
2023-10-05 | 540 | 540 | 530 | 531 | 4,100 | 531 |
2023-10-04 | 543 | 558 | 525 | 525 | 25,600 | 525 |
2023-10-03 | 568 | 570 | 563 | 563 | 4,200 | 563 |
2023-10-02 | 577 | 579 | 570 | 572 | 4,600 | 572 |
2023-09-29 | 570 | 579 | 568 | 569 | 4,500 | 569 |
2023-09-28 | 575 | 579 | 568 | 570 | 3,000 | 570 |
2023-09-27 | 565 | 583 | 565 | 580 | 13,100 | 580 |
2023-09-26 | 568 | 572 | 564 | 567 | 5,300 | 567 |
2023-09-25 | 566 | 568 | 565 | 568 | 3,000 | 568 |
2023-09-22 | 570 | 572 | 566 | 569 | 4,100 | 569 |
2023-09-21 | 566 | 571 | 566 | 570 | 2,200 | 570 |
2023-09-20 | 567 | 574 | 567 | 568 | 2,700 | 568 |
2023-09-19 | 572 | 572 | 565 | 570 | 2,900 | 570 |
2023-09-15 | 567 | 572 | 567 | 569 | 2,400 | 569 |
2023-09-14 | 565 | 568 | 565 | 566 | 4,000 | 566 |
2023-09-13 | 567 | 573 | 565 | 565 | 3,100 | 565 |
2023-09-12 | 572 | 573 | 565 | 568 | 3,200 | 568 |
2023-09-11 | 574 | 574 | 569 | 572 | 7,300 | 572 |
2023-09-08 | 579 | 579 | 570 | 574 | 7,800 | 574 |
2023-09-07 | 572 | 579 | 571 | 578 | 5,000 | 578 |
2023-09-06 | 573 | 574 | 571 | 574 | 500 | 574 |
2023-09-05 | 575 | 582 | 571 | 571 | 6,200 | 571 |
2023-09-04 | 570 | 576 | 567 | 575 | 5,400 | 575 |
2023-09-01 | 575 | 575 | 566 | 566 | 2,700 | 566 |
2023-08-31 | 573 | 573 | 570 | 573 | 4,200 | 573 |
2023-08-30 | 571 | 575 | 570 | 572 | 11,200 | 572 |
2023-08-29 | 568 | 570 | 566 | 569 | 3,400 | 569 |
2023-08-28 | 566 | 572 | 565 | 566 | 5,000 | 566 |
2023-08-25 | 565 | 568 | 561 | 561 | 3,500 | 561 |
2023-08-24 | 560 | 566 | 560 | 565 | 3,700 | 565 |
2023-08-23 | 561 | 561 | 553 | 559 | 5,900 | 559 |
2023-08-22 | 562 | 562 | 557 | 559 | 2,300 | 559 |
2023-08-21 | 565 | 567 | 560 | 560 | 1,100 | 560 |
2023-08-18 | 568 | 572 | 560 | 568 | 20,400 | 568 |
2023-08-17 | 554 | 569 | 549 | 568 | 30,200 | 568 |
2023-08-16 | 553 | 556 | 552 | 553 | 8,600 | 553 |
2023-08-15 | 563 | 566 | 552 | 556 | 28,800 | 556 |
2023-08-14 | 563 | 569 | 563 | 563 | 7,100 | 563 |
2023-08-10 | 566 | 566 | 559 | 560 | 7,400 | 560 |
2023-08-09 | 564 | 567 | 556 | 567 | 14,900 | 567 |
2023-08-08 | 569 | 575 | 563 | 564 | 38,100 | 564 |
2023-08-07 | 572 | 581 | 570 | 580 | 23,700 | 580 |
2023-08-04 | 583 | 590 | 579 | 584 | 19,600 | 584 |
2023-08-03 | 588 | 591 | 582 | 582 | 9,000 | 582 |
2023-08-02 | 597 | 597 | 587 | 588 | 5,800 | 588 |
2023-08-01 | 587 | 592 | 587 | 592 | 3,000 | 592 |
2023-07-31 | 591 | 591 | 586 | 586 | 2,400 | 586 |
2023-07-28 | 589 | 592 | 584 | 592 | 5,100 | 592 |
2023-07-27 | 590 | 592 | 586 | 589 | 3,700 | 589 |
2023-07-26 | 595 | 596 | 590 | 590 | 3,800 | 590 |
2023-07-25 | 593 | 596 | 591 | 593 | 6,200 | 593 |
2023-07-24 | 595 | 595 | 591 | 593 | 6,600 | 593 |
2023-07-21 | 587 | 593 | 583 | 591 | 12,500 | 591 |
2023-07-20 | 582 | 588 | 581 | 587 | 12,200 | 587 |
2023-07-19 | 584 | 584 | 580 | 584 | 8,600 | 584 |
2023-07-18 | 590 | 590 | 585 | 585 | 3,200 | 585 |
2023-07-14 | 595 | 595 | 589 | 590 | 7,400 | 590 |
2023-07-13 | 587 | 589 | 586 | 589 | 6,900 | 589 |
2023-07-12 | 591 | 594 | 588 | 588 | 5,900 | 588 |
2023-07-11 | 593 | 596 | 591 | 593 | 7,400 | 593 |
2023-07-10 | 592 | 593 | 586 | 589 | 12,700 | 589 |
2023-07-07 | 588 | 589 | 580 | 589 | 12,100 | 589 |
2023-07-06 | 591 | 591 | 585 | 588 | 2,900 | 588 |
2023-07-05 | 589 | 591 | 588 | 588 | 2,600 | 588 |
2023-07-04 | 590 | 593 | 585 | 589 | 9,200 | 589 |
2023-07-03 | 588 | 590 | 583 | 588 | 21,400 | 588 |
2023-06-30 | 581 | 582 | 570 | 578 | 46,000 | 578 |
2023-06-29 | 585 | 586 | 581 | 581 | 7,800 | 581 |
2023-06-28 | 588 | 588 | 583 | 584 | 8,200 | 584 |
2023-06-27 | 592 | 592 | 586 | 586 | 8,000 | 586 |
2023-06-26 | 594 | 597 | 592 | 592 | 3,100 | 592 |
2023-06-23 | 598 | 604 | 589 | 593 | 17,900 | 593 |
2023-06-22 | 595 | 610 | 592 | 600 | 15,100 | 600 |
2023-06-21 | 591 | 604 | 591 | 595 | 21,800 | 595 |
2023-06-20 | 595 | 595 | 591 | 594 | 3,700 | 594 |
2023-06-19 | 600 | 600 | 592 | 594 | 15,600 | 594 |
2023-06-16 | 594 | 598 | 594 | 594 | 9,400 | 594 |
2023-06-15 | 596 | 600 | 594 | 598 | 7,800 | 598 |
2023-06-14 | 602 | 602 | 593 | 596 | 8,900 | 596 |
2023-06-13 | 591 | 605 | 589 | 595 | 23,600 | 595 |
2023-06-12 | 594 | 599 | 589 | 591 | 19,800 | 591 |
2023-06-09 | 598 | 601 | 590 | 597 | 25,900 | 597 |
2023-06-08 | 585 | 600 | 585 | 593 | 31,600 | 593 |
2023-06-07 | 585 | 586 | 581 | 584 | 9,300 | 584 |
2023-06-06 | 582 | 586 | 580 | 583 | 9,400 | 583 |
2023-06-05 | 583 | 583 | 577 | 580 | 10,200 | 580 |
2023-06-02 | 578 | 583 | 571 | 579 | 24,900 | 579 |
2023-06-01 | 585 | 585 | 579 | 579 | 8,300 | 579 |
2023-05-31 | 584 | 587 | 580 | 585 | 11,800 | 585 |
2023-05-30 | 587 | 587 | 578 | 584 | 8,700 | 584 |
2023-05-29 | 582 | 586 | 582 | 582 | 15,300 | 582 |
2023-05-26 | 589 | 589 | 581 | 582 | 18,700 | 582 |
2023-05-25 | 601 | 601 | 590 | 591 | 12,800 | 591 |
2023-05-24 | 592 | 600 | 592 | 596 | 8,800 | 596 |
2023-05-23 | 599 | 605 | 592 | 593 | 24,500 | 593 |
2023-05-22 | 606 | 606 | 598 | 599 | 11,900 | 599 |
2023-05-19 | 597 | 615 | 596 | 606 | 59,900 | 606 |
2023-05-18 | 604 | 610 | 594 | 595 | 52,500 | 595 |
2023-05-17 | 615 | 619 | 605 | 605 | 61,800 | 605 |
2023-05-16 | 609 | 658 | 602 | 615 | 319,600 | 615 |
2023-05-15 | 606 | 616 | 606 | 609 | 15,800 | 609 |
2023-05-12 | 609 | 615 | 605 | 606 | 29,200 | 606 |
2023-05-11 | 639 | 645 | 604 | 609 | 115,200 | 609 |
2023-05-10 | 623 | 643 | 619 | 642 | 136,500 | 642 |
2023-05-09 | 623 | 663 | 617 | 630 | 422,800 | 630 |
2023-05-08 | 639 | 725 | 633 | 708 | 1,167,300 | 708 |
2023-05-02 | 620 | 628 | 617 | 625 | 17,300 | 625 |
2023-05-01 | 634 | 635 | 626 | 629 | 17,600 | 629 |
2023-04-28 | 646 | 646 | 630 | 633 | 7,500 | 633 |
2023-04-27 | 632 | 638 | 626 | 638 | 7,300 | 638 |
2023-04-26 | 627 | 632 | 625 | 632 | 4,800 | 632 |
2023-04-25 | 630 | 633 | 625 | 626 | 7,000 | 626 |
2023-04-24 | 641 | 641 | 634 | 634 | 4,000 | 634 |
2023-04-21 | 637 | 643 | 636 | 643 | 4,600 | 643 |
2023-04-20 | 640 | 644 | 640 | 643 | 4,100 | 643 |
2023-04-19 | 640 | 649 | 638 | 643 | 9,400 | 643 |
2023-04-18 | 641 | 644 | 628 | 640 | 11,400 | 640 |
2023-04-17 | 640 | 640 | 621 | 640 | 10,600 | 640 |
2023-04-14 | 637 | 643 | 636 | 640 | 8,000 | 640 |
2023-04-13 | 631 | 636 | 628 | 630 | 1,300 | 630 |
2023-04-12 | 635 | 635 | 628 | 631 | 3,100 | 631 |
2023-04-11 | 645 | 645 | 634 | 640 | 7,100 | 640 |
2023-04-10 | 643 | 645 | 626 | 645 | 13,000 | 645 |
2023-04-07 | 617 | 628 | 617 | 626 | 6,500 | 626 |
2023-04-06 | 630 | 632 | 616 | 619 | 11,200 | 619 |
2023-04-05 | 643 | 643 | 630 | 630 | 5,700 | 630 |
2023-04-04 | 646 | 646 | 639 | 642 | 4,500 | 642 |
2023-04-03 | 631 | 640 | 626 | 640 | 11,300 | 640 |
2023-03-31 | 618 | 626 | 618 | 623 | 5,800 | 623 |
2023-03-30 | 619 | 625 | 615 | 617 | 5,400 | 617 |
2023-03-29 | 626 | 626 | 619 | 619 | 5,100 | 619 |
2023-03-28 | 628 | 628 | 620 | 626 | 4,500 | 626 |
2023-03-27 | 625 | 625 | 618 | 618 | 5,300 | 618 |
2023-03-24 | 627 | 627 | 622 | 624 | 3,300 | 624 |
2023-03-23 | 627 | 629 | 621 | 625 | 9,400 | 625 |
2023-03-22 | 630 | 632 | 621 | 628 | 5,500 | 628 |
2023-03-20 | 640 | 640 | 622 | 630 | 6,400 | 630 |
2023-03-17 | 629 | 635 | 629 | 630 | 2,000 | 630 |
2023-03-16 | 629 | 640 | 622 | 627 | 3,400 | 627 |
2023-03-15 | 628 | 638 | 627 | 633 | 8,300 | 633 |
2023-03-14 | 636 | 637 | 628 | 628 | 64,400 | 628 |
2023-03-13 | 644 | 644 | 636 | 640 | 10,700 | 640 |
2023-03-10 | 655 | 656 | 646 | 646 | 9,600 | 646 |
2023-03-09 | 660 | 660 | 646 | 660 | 10,900 | 660 |
2023-03-08 | 658 | 660 | 654 | 660 | 7,800 | 660 |
2023-03-07 | 649 | 653 | 647 | 648 | 6,500 | 648 |
2023-03-06 | 654 | 654 | 643 | 649 | 5,700 | 649 |
2023-03-03 | 646 | 654 | 644 | 654 | 5,000 | 654 |
2023-03-02 | 651 | 657 | 648 | 650 | 1,600 | 650 |
2023-03-01 | 651 | 668 | 649 | 657 | 6,000 | 657 |
2023-02-28 | 642 | 656 | 642 | 656 | 8,200 | 656 |
2023-02-27 | 646 | 647 | 644 | 647 | 4,700 | 647 |
2023-02-24 | 644 | 656 | 641 | 646 | 2,100 | 646 |
2023-02-22 | 654 | 654 | 635 | 647 | 8,400 | 647 |
2023-02-21 | 660 | 660 | 654 | 654 | 800 | 654 |
2023-02-20 | 660 | 663 | 660 | 660 | 6,400 | 660 |
2023-02-17 | 654 | 655 | 647 | 655 | 3,400 | 655 |
2023-02-16 | 650 | 660 | 647 | 654 | 3,300 | 654 |
2023-02-15 | 653 | 662 | 646 | 646 | 2,800 | 646 |
2023-02-14 | 650 | 658 | 645 | 647 | 3,100 | 647 |
2023-02-13 | 645 | 657 | 641 | 643 | 6,400 | 643 |
2023-02-10 | 678 | 678 | 650 | 654 | 16,700 | 654 |
2023-02-09 | 671 | 671 | 664 | 669 | 3,800 | 669 |
2023-02-08 | 660 | 669 | 658 | 669 | 12,200 | 669 |
2023-02-07 | 650 | 662 | 649 | 655 | 9,600 | 655 |
2023-02-06 | 700 | 700 | 653 | 656 | 35,800 | 656 |
2023-02-03 | 671 | 698 | 661 | 698 | 22,000 | 698 |
2023-02-02 | 666 | 691 | 658 | 670 | 31,900 | 670 |
2023-02-01 | 638 | 666 | 638 | 654 | 18,800 | 654 |
2023-01-31 | 631 | 635 | 627 | 635 | 3,900 | 635 |
2023-01-30 | 640 | 649 | 625 | 631 | 18,100 | 631 |
2023-01-27 | 638 | 639 | 630 | 639 | 6,900 | 639 |
2023-01-26 | 630 | 636 | 628 | 630 | 2,300 | 630 |
2023-01-25 | 621 | 629 | 621 | 629 | 7,300 | 629 |
2023-01-24 | 627 | 627 | 621 | 621 | 4,300 | 621 |
2023-01-23 | 621 | 624 | 619 | 624 | 4,600 | 624 |
2023-01-20 | 615 | 621 | 615 | 620 | 6,000 | 620 |
2023-01-19 | 618 | 620 | 615 | 620 | 3,800 | 620 |
2023-01-18 | 621 | 625 | 613 | 625 | 9,200 | 625 |
2023-01-17 | 620 | 623 | 620 | 623 | 200 | 623 |
2023-01-16 | 620 | 621 | 620 | 621 | 2,700 | 621 |
2023-01-13 | 627 | 636 | 621 | 627 | 9,700 | 627 |
2023-01-12 | 631 | 632 | 627 | 627 | 2,700 | 627 |
2023-01-11 | 626 | 639 | 626 | 636 | 4,100 | 636 |
2023-01-10 | 649 | 649 | 631 | 635 | 4,000 | 635 |
2023-01-06 | 626 | 635 | 625 | 632 | 2,800 | 632 |
2023-01-05 | 639 | 645 | 624 | 626 | 4,400 | 626 |
2023-01-04 | 638 | 645 | 633 | 633 | 3,600 | 633 |
分割・併合履歴 : [2015-05-27]1株→2株