3690東証G貸借
業種 情報・通信業
イルグルム 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 689 (24/06/13) | 506 (24/12/27) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 755 (24/01/26) | 506 (24/12/27) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 592 | 598 | 550 | 566 | -16 | -2.8 | 81,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/07 | 714 | 764 | 690 | 739 | +21 | +2.9 | 251,700 |
| 22/06 | 750 | 763 | 675 | 718 | -36 | -4.8 | 447,300 |
| 22/05 | 960 | 960 | 687 | 754 | -210 | -21.8 | 943,000 |
| 22/04 | 1,012 | 1,180 | 930 | 964 | -55 | -5.4 | 573,500 |
| 22/03 | 939 | 1,045 | 884 | 1,019 | +90 | +9.7 | 530,000 |
| 22/02 | 964 | 1,003 | 846 | 929 | -14 | -1.5 | 761,300 |
| 22/01 | 1,218 | 1,241 | 898 | 943 | -261 | -21.7 | 598,900 |
| 21/12 | 1,163 | 1,225 | 1,026 | 1,204 | +27 | +2.3 | 1,207,500 |
| 21/11 | 1,104 | 1,499 | 1,086 | 1,177 | +87 | +8.0 | 2,268,900 |
| 21/10 | 1,057 | 1,120 | 1,011 | 1,090 | +24 | +2.3 | 325,800 |
| 21/09 | 1,103 | 1,185 | 1,038 | 1,066 | -30 | -2.7 | 543,100 |
| 21/08 | 1,060 | 1,127 | 909 | 1,096 | +49 | +4.7 | 716,400 |
| 21/07 | 1,242 | 1,242 | 1,017 | 1,047 | -195 | -15.7 | 387,800 |
| 21/06 | 1,181 | 1,267 | 1,153 | 1,242 | +67 | +5.7 | 351,700 |
| 21/05 | 1,310 | 1,348 | 1,151 | 1,175 | -132 | -10.1 | 623,300 |
| 21/04 | 1,362 | 1,448 | 1,283 | 1,307 | -35 | -2.6 | 929,900 |
| 21/03 | 1,300 | 1,388 | 1,212 | 1,342 | +41 | +3.2 | 702,200 |
| 21/02 | 1,522 | 1,669 | 1,270 | 1,301 | -216 | -14.2 | 1,807,300 |
| 21/01 | 1,638 | 1,652 | 1,448 | 1,517 | -111 | -6.8 | 788,300 |
| 20/12 | 1,850 | 1,999 | 1,615 | 1,628 | -212 | -11.5 | 1,463,700 |
| 20/11 | 1,696 | 1,880 | 1,587 | 1,840 | +150 | +8.9 | 1,940,500 |
| 20/10 | 1,695 | 2,288 | 1,631 | 1,690 | -5 | -0.3 | 3,230,300 |
| 20/09 | 1,641 | 1,934 | 1,580 | 1,695 | +30 | +1.8 | 2,045,800 |
| 20/08 | 1,336 | 1,820 | 1,332 | 1,665 | +359 | +27.5 | 2,574,900 |
| 20/07 | 1,238 | 1,458 | 1,101 | 1,306 | +68 | +5.5 | 767,700 |
| 20/06 | 1,325 | 1,495 | 1,201 | 1,238 | -90 | -6.8 | 544,700 |
| 20/05 | 950 | 1,370 | 950 | 1,328 | +378 | +39.8 | 335,900 |
| 20/04 | 901 | 980 | 824 | 950 | +30 | +3.3 | 73,200 |
| 20/03 | 950 | 1,100 | 723 | 920 | -60 | -6.1 | 156,700 |
| 20/02 | 1,203 | 1,393 | 960 | 980 | -267 | -21.4 | 171,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
