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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 521 | 543 | 521 | 539 | 14,800 | 539 |
| 2024-12-27 | 518 | 521 | 506 | 519 | 22,200 | 519 |
| 2024-12-26 | 521 | 523 | 517 | 520 | 24,300 | 520 |
| 2024-12-25 | 527 | 528 | 521 | 521 | 11,000 | 521 |
| 2024-12-24 | 537 | 537 | 526 | 526 | 7,500 | 526 |
| 2024-12-23 | 540 | 540 | 530 | 533 | 5,100 | 533 |
| 2024-12-20 | 526 | 538 | 525 | 538 | 10,700 | 538 |
| 2024-12-19 | 528 | 529 | 525 | 526 | 4,700 | 526 |
| 2024-12-18 | 526 | 532 | 525 | 527 | 9,100 | 527 |
| 2024-12-17 | 522 | 529 | 522 | 523 | 12,900 | 523 |
| 2024-12-16 | 530 | 532 | 520 | 521 | 17,800 | 521 |
| 2024-12-13 | 533 | 534 | 529 | 531 | 7,800 | 531 |
| 2024-12-12 | 533 | 534 | 531 | 531 | 6,500 | 531 |
| 2024-12-11 | 536 | 540 | 532 | 533 | 7,900 | 533 |
| 2024-12-10 | 531 | 539 | 531 | 537 | 71,900 | 537 |
| 2024-12-09 | 538 | 542 | 536 | 538 | 17,800 | 538 |
| 2024-12-06 | 544 | 544 | 537 | 538 | 7,500 | 538 |
| 2024-12-05 | 546 | 547 | 539 | 541 | 5,700 | 541 |
| 2024-12-04 | 547 | 550 | 545 | 545 | 6,300 | 545 |
| 2024-12-03 | 552 | 556 | 545 | 552 | 12,500 | 552 |
| 2024-12-02 | 573 | 573 | 552 | 557 | 8,300 | 557 |
| 2024-11-29 | 565 | 571 | 562 | 563 | 2,700 | 563 |
| 2024-11-28 | 561 | 568 | 561 | 565 | 1,400 | 565 |
| 2024-11-27 | 565 | 565 | 563 | 564 | 1,800 | 564 |
| 2024-11-26 | 563 | 564 | 562 | 564 | 2,300 | 564 |
| 2024-11-25 | 560 | 563 | 560 | 560 | 2,800 | 560 |
| 2024-11-22 | 560 | 560 | 557 | 560 | 2,700 | 560 |
| 2024-11-21 | 561 | 562 | 559 | 560 | 2,200 | 560 |
| 2024-11-20 | 565 | 565 | 560 | 560 | 2,400 | 560 |
| 2024-11-19 | 567 | 567 | 563 | 563 | 2,100 | 563 |
| 2024-11-18 | 568 | 568 | 562 | 563 | 2,100 | 563 |
| 2024-11-15 | 565 | 568 | 565 | 565 | 1,700 | 565 |
| 2024-11-14 | 566 | 567 | 566 | 567 | 1,400 | 567 |
| 2024-11-13 | 567 | 570 | 567 | 567 | 1,400 | 567 |
| 2024-11-12 | 573 | 577 | 570 | 571 | 2,000 | 571 |
| 2024-11-11 | 574 | 579 | 567 | 571 | 2,400 | 571 |
| 2024-11-08 | 574 | 578 | 572 | 572 | 2,600 | 572 |
| 2024-11-07 | 555 | 568 | 555 | 565 | 5,800 | 565 |
| 2024-11-06 | 564 | 576 | 564 | 569 | 5,500 | 569 |
| 2024-11-05 | 563 | 564 | 560 | 564 | 2,500 | 564 |
| 2024-11-01 | 577 | 577 | 560 | 563 | 8,200 | 563 |
| 2024-10-31 | 578 | 581 | 576 | 576 | 5,700 | 576 |
| 2024-10-30 | 579 | 581 | 578 | 580 | 2,200 | 580 |
| 2024-10-29 | 580 | 581 | 578 | 579 | 3,200 | 579 |
| 2024-10-28 | 582 | 584 | 580 | 580 | 2,600 | 580 |
| 2024-10-25 | 589 | 589 | 586 | 586 | 4,200 | 586 |
| 2024-10-24 | 592 | 593 | 590 | 591 | 1,900 | 591 |
| 2024-10-23 | 595 | 595 | 590 | 590 | 1,300 | 590 |
| 2024-10-22 | 594 | 596 | 591 | 591 | 2,700 | 591 |
| 2024-10-21 | 596 | 597 | 593 | 593 | 2,500 | 593 |
| 2024-10-18 | 599 | 599 | 596 | 596 | 1,200 | 596 |
| 2024-10-17 | 599 | 599 | 594 | 599 | 2,400 | 599 |
| 2024-10-16 | 600 | 600 | 594 | 595 | 2,800 | 595 |
| 2024-10-15 | 601 | 605 | 595 | 603 | 7,200 | 603 |
| 2024-10-11 | 596 | 605 | 596 | 605 | 2,600 | 605 |
| 2024-10-10 | 600 | 600 | 594 | 598 | 2,200 | 598 |
| 2024-10-09 | 598 | 605 | 595 | 605 | 8,100 | 605 |
| 2024-10-08 | 596 | 600 | 595 | 598 | 2,100 | 598 |
| 2024-10-07 | 596 | 599 | 596 | 599 | 2,700 | 599 |
| 2024-10-04 | 598 | 599 | 596 | 596 | 1,900 | 596 |
| 2024-10-03 | 599 | 599 | 595 | 597 | 1,700 | 597 |
| 2024-10-02 | 596 | 599 | 593 | 599 | 3,800 | 599 |
| 2024-10-01 | 592 | 598 | 592 | 594 | 3,600 | 594 |
| 2024-09-30 | 587 | 595 | 587 | 593 | 5,200 | 593 |
| 2024-09-27 | 596 | 596 | 590 | 594 | 23,000 | 594 |
| 2024-09-26 | 612 | 616 | 606 | 606 | 30,200 | 606 |
| 2024-09-25 | 613 | 614 | 610 | 610 | 32,600 | 610 |
| 2024-09-24 | 630 | 630 | 612 | 613 | 35,300 | 613 |
| 2024-09-20 | 631 | 631 | 623 | 630 | 6,400 | 630 |
| 2024-09-19 | 618 | 630 | 618 | 627 | 14,000 | 627 |
| 2024-09-18 | 614 | 621 | 609 | 621 | 6,400 | 621 |
| 2024-09-17 | 615 | 650 | 610 | 614 | 73,100 | 614 |
| 2024-09-13 | 610 | 615 | 605 | 614 | 3,600 | 614 |
| 2024-09-12 | 606 | 613 | 606 | 611 | 2,500 | 611 |
| 2024-09-11 | 610 | 611 | 604 | 606 | 3,300 | 606 |
| 2024-09-10 | 610 | 613 | 605 | 610 | 3,200 | 610 |
| 2024-09-09 | 615 | 615 | 605 | 612 | 8,100 | 612 |
| 2024-09-06 | 614 | 615 | 607 | 610 | 2,400 | 610 |
| 2024-09-05 | 614 | 617 | 608 | 611 | 3,600 | 611 |
| 2024-09-04 | 615 | 615 | 605 | 613 | 8,200 | 613 |
| 2024-09-03 | 618 | 619 | 614 | 617 | 5,200 | 617 |
| 2024-09-02 | 615 | 618 | 612 | 618 | 5,600 | 618 |
| 2024-08-30 | 600 | 608 | 600 | 608 | 3,900 | 608 |
| 2024-08-29 | 596 | 599 | 594 | 599 | 4,300 | 599 |
| 2024-08-28 | 597 | 597 | 590 | 596 | 3,700 | 596 |
| 2024-08-27 | 591 | 596 | 587 | 594 | 3,500 | 594 |
| 2024-08-26 | 580 | 586 | 577 | 586 | 3,200 | 586 |
| 2024-08-23 | 576 | 580 | 576 | 580 | 1,600 | 580 |
| 2024-08-22 | 584 | 584 | 575 | 575 | 2,800 | 575 |
| 2024-08-21 | 582 | 584 | 575 | 579 | 3,800 | 579 |
| 2024-08-20 | 580 | 584 | 577 | 580 | 3,200 | 580 |
| 2024-08-19 | 581 | 582 | 571 | 577 | 2,400 | 577 |
| 2024-08-16 | 563 | 570 | 558 | 568 | 4,700 | 568 |
| 2024-08-15 | 560 | 563 | 550 | 563 | 2,700 | 563 |
| 2024-08-14 | 550 | 562 | 546 | 546 | 6,100 | 546 |
| 2024-08-13 | 534 | 550 | 533 | 550 | 12,100 | 550 |
| 2024-08-09 | 538 | 538 | 525 | 531 | 9,400 | 531 |
| 2024-08-08 | 555 | 560 | 517 | 529 | 29,600 | 529 |
| 2024-08-07 | 570 | 570 | 550 | 551 | 9,000 | 551 |
| 2024-08-06 | 525 | 582 | 525 | 550 | 11,600 | 550 |
| 2024-08-05 | 602 | 605 | 525 | 525 | 21,800 | 525 |
| 2024-08-02 | 620 | 620 | 609 | 610 | 14,500 | 610 |
| 2024-08-01 | 628 | 629 | 626 | 628 | 1,500 | 628 |
| 2024-07-31 | 625 | 628 | 621 | 626 | 1,300 | 626 |
| 2024-07-30 | 629 | 630 | 620 | 625 | 2,500 | 625 |
| 2024-07-29 | 627 | 634 | 620 | 620 | 5,800 | 620 |
| 2024-07-26 | 631 | 631 | 622 | 622 | 1,400 | 622 |
| 2024-07-25 | 624 | 624 | 622 | 623 | 2,500 | 623 |
| 2024-07-24 | 630 | 631 | 627 | 627 | 3,000 | 627 |
| 2024-07-23 | 624 | 630 | 624 | 627 | 1,200 | 627 |
| 2024-07-22 | 630 | 630 | 622 | 624 | 2,600 | 624 |
| 2024-07-19 | 625 | 628 | 622 | 628 | 1,700 | 628 |
| 2024-07-18 | 626 | 627 | 620 | 624 | 3,400 | 624 |
| 2024-07-17 | 625 | 625 | 620 | 624 | 3,000 | 624 |
| 2024-07-16 | 619 | 625 | 619 | 625 | 2,800 | 625 |
| 2024-07-12 | 624 | 624 | 618 | 619 | 5,000 | 619 |
| 2024-07-11 | 629 | 629 | 617 | 617 | 3,100 | 617 |
| 2024-07-10 | 629 | 629 | 624 | 624 | 3,400 | 624 |
| 2024-07-09 | 629 | 630 | 626 | 629 | 1,800 | 629 |
| 2024-07-08 | 629 | 629 | 626 | 626 | 2,600 | 626 |
| 2024-07-05 | 618 | 625 | 616 | 625 | 7,800 | 625 |
| 2024-07-04 | 618 | 618 | 615 | 618 | 2,400 | 618 |
| 2024-07-03 | 618 | 618 | 616 | 618 | 2,800 | 618 |
| 2024-07-02 | 615 | 618 | 614 | 617 | 1,900 | 617 |
| 2024-07-01 | 619 | 619 | 612 | 613 | 2,400 | 613 |
| 2024-06-28 | 618 | 618 | 610 | 616 | 5,500 | 616 |
| 2024-06-27 | 617 | 618 | 614 | 618 | 4,300 | 618 |
| 2024-06-26 | 615 | 615 | 612 | 615 | 1,400 | 615 |
| 2024-06-25 | 615 | 615 | 611 | 615 | 2,100 | 615 |
| 2024-06-24 | 608 | 615 | 606 | 615 | 72,800 | 615 |
| 2024-06-21 | 615 | 615 | 608 | 610 | 3,500 | 610 |
| 2024-06-20 | 612 | 612 | 607 | 608 | 2,100 | 608 |
| 2024-06-19 | 616 | 616 | 608 | 612 | 6,800 | 612 |
| 2024-06-18 | 616 | 618 | 612 | 613 | 2,500 | 613 |
| 2024-06-17 | 618 | 618 | 610 | 611 | 4,400 | 611 |
| 2024-06-14 | 606 | 615 | 606 | 613 | 9,600 | 613 |
| 2024-06-13 | 616 | 689 | 610 | 610 | 278,500 | 610 |
| 2024-06-12 | 617 | 618 | 613 | 618 | 2,500 | 618 |
| 2024-06-11 | 617 | 617 | 612 | 615 | 1,900 | 615 |
| 2024-06-10 | 616 | 617 | 611 | 616 | 3,500 | 616 |
| 2024-06-07 | 609 | 610 | 609 | 610 | 1,900 | 610 |
| 2024-06-06 | 610 | 610 | 608 | 609 | 1,600 | 609 |
| 2024-06-05 | 610 | 610 | 607 | 608 | 1,400 | 608 |
| 2024-06-04 | 608 | 610 | 606 | 610 | 1,600 | 610 |
| 2024-06-03 | 607 | 608 | 605 | 605 | 1,100 | 605 |
| 2024-05-31 | 604 | 608 | 602 | 602 | 3,200 | 602 |
| 2024-05-30 | 601 | 610 | 600 | 604 | 4,500 | 604 |
| 2024-05-29 | 605 | 605 | 600 | 600 | 5,900 | 600 |
| 2024-05-28 | 610 | 610 | 605 | 605 | 4,000 | 605 |
| 2024-05-27 | 608 | 609 | 605 | 605 | 2,200 | 605 |
| 2024-05-24 | 604 | 607 | 604 | 607 | 3,700 | 607 |
| 2024-05-23 | 608 | 609 | 604 | 604 | 21,600 | 604 |
| 2024-05-22 | 625 | 629 | 625 | 625 | 1,000 | 625 |
| 2024-05-21 | 623 | 625 | 621 | 625 | 2,300 | 625 |
| 2024-05-20 | 622 | 625 | 622 | 623 | 2,600 | 623 |
| 2024-05-17 | 619 | 624 | 619 | 622 | 1,500 | 622 |
| 2024-05-16 | 620 | 625 | 620 | 620 | 2,400 | 620 |
| 2024-05-15 | 622 | 625 | 619 | 619 | 5,900 | 619 |
| 2024-05-14 | 632 | 634 | 623 | 631 | 3,700 | 631 |
| 2024-05-13 | 639 | 639 | 630 | 630 | 2,100 | 630 |
| 2024-05-10 | 643 | 643 | 630 | 639 | 4,600 | 639 |
| 2024-05-09 | 635 | 640 | 626 | 640 | 7,600 | 640 |
| 2024-05-08 | 650 | 650 | 632 | 632 | 5,700 | 632 |
| 2024-05-07 | 641 | 646 | 636 | 644 | 6,500 | 644 |
| 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