KabuInsight

イルグルム

3690
スタンダード/情報･通信業/YRGLM Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13575.0579.0572.0572.0-5.0-0.87%7,300
2026-03-12580.0580.0574.0577.0-2.0-0.35%5,200
2026-03-11580.0582.0578.0579.0+5.0+0.87%7,000
2026-03-10572.0574.0570.0574.0+8.0+1.41%4,200
2026-03-09572.0572.0555.0566.0-6.0-1.05%17,900
2026-03-06568.0580.0568.0572.0+4.0+0.70%10,000
2026-03-05563.0572.0562.0568.0+11.0+1.97%11,600
2026-03-04571.0571.0550.0557.0-17.0-2.96%25,300
2026-03-03579.0583.0574.0574.0-2.0-0.35%9,900
2026-03-02577.0580.0572.0576.0-1.0-0.17%12,000
2026-02-27575.0585.0572.0577.0+2.0+0.35%6,900
2026-02-26570.0575.0570.0575.0+8.0+1.41%4,300
2026-02-25571.0573.0565.0567.0-3.0-0.53%7,400
2026-02-24575.0575.0560.0570.0+1.0+0.18%12,700
2026-02-20578.0578.0569.0569.0-6.0-1.04%7,100
2026-02-19575.0579.0575.0575.00.00.00%2,700
2026-02-18584.0584.0575.0575.0-4.0-0.69%3,700
2026-02-17575.0584.0574.0579.0+5.0+0.87%9,900
2026-02-16570.0579.0570.0574.0+3.0+0.53%5,400
2026-02-13574.0575.0570.0571.0-3.0-0.52%5,000
2026-02-12574.0575.0572.0574.00.00.00%4,700
2026-02-10576.0578.0573.0574.0-1.0-0.17%7,000
2026-02-09588.0588.0573.0575.0+7.0+1.23%7,900
2026-02-06575.0591.0561.0568.0-37.0-6.12%36,200
2026-02-05585.0605.0585.0605.0+20.0+3.42%14,200
2026-02-04587.0590.0583.0585.0-2.0-0.34%2,500
2026-02-03590.0594.0587.0587.0+1.0+0.17%5,900
2026-02-02581.0588.0577.0586.0+5.0+0.86%5,700
2026-01-30571.0582.0568.0581.0+10.0+1.75%6,100
2026-01-29582.0582.0571.0571.0-11.0-1.89%4,700
2026-01-28592.0592.0571.0582.0-8.0-1.36%16,700
2026-01-27590.0592.0590.0590.0-2.0-0.34%2,400
2026-01-26590.0592.0587.0592.0+2.0+0.34%2,900
2026-01-23584.0590.0583.0590.0+5.0+0.85%4,100
2026-01-22586.0586.0582.0585.0+2.0+0.34%3,400
2026-01-21591.0591.0580.0583.0-9.0-1.52%12,100
2026-01-20600.0600.0591.0592.0-4.0-0.67%6,200
2026-01-19597.0597.0591.0596.0+1.0+0.17%7,100
2026-01-16598.0599.0595.0595.00.00.00%5,100
2026-01-15592.0600.0592.0595.0+3.0+0.51%5,000
2026-01-14597.0609.0592.0592.0-1.0-0.17%5,500
2026-01-13600.0607.0593.0593.0-7.0-1.17%14,000
2026-01-09588.0604.0584.0600.0+15.0+2.56%12,600
2026-01-08588.0590.0582.0585.0-5.0-0.85%4,300
2026-01-07590.0590.0587.0590.00.00.00%3,700
2026-01-06580.0590.0578.0590.0+11.0+1.90%10,100
2026-01-05578.0579.0575.0579.0+9.0+1.58%12,000
2025-12-30565.0570.0564.0570.0+3.0+0.53%5,400
2025-12-29563.0568.0562.0567.0+9.0+1.61%10,700
2025-12-26559.0560.0558.0558.00.00.00%6,600
2025-12-25561.0561.0558.0558.0-3.0-0.53%8,600
2025-12-24559.0564.0559.0561.0+1.0+0.18%4,100
2025-12-23560.0562.0559.0560.00.00.00%7,100
2025-12-22562.0565.0560.0560.00.00.00%6,900
2025-12-19568.0568.0560.0560.0-5.0-0.88%4,000
2025-12-18570.0570.0560.0565.0-4.0-0.70%3,600
2025-12-17560.0569.0560.0569.0+12.0+2.15%10,000
2025-12-16557.0562.0556.0557.0+2.0+0.36%12,000
2025-12-15551.0556.0551.0555.0-1.0-0.18%66,700
2025-12-12558.0560.0553.0556.0-4.0-0.71%10,100
2025-12-11564.0567.0545.0560.0-6.0-1.06%17,100
2025-12-10564.0569.0562.0566.0+2.0+0.35%12,600
2025-12-09566.0570.0564.0564.0-2.0-0.35%11,200
2025-12-08582.0582.0565.0566.0-18.0-3.08%24,800
2025-12-05582.0584.0582.0584.0+2.0+0.34%3,300
2025-12-04589.0590.0582.0582.0-6.0-1.02%5,500
2025-12-03594.0594.0588.0588.0-2.0-0.34%2,600
2025-12-02600.0600.0590.0590.0-7.0-1.17%3,600
2025-12-01598.0600.0597.0597.00.00.00%1,800
2025-11-28587.0598.0587.0597.0+10.0+1.70%7,600
2025-11-27587.0592.0587.0587.0-1.0-0.17%4,700
2025-11-26583.0589.0583.0588.0+7.0+1.20%6,400
2025-11-25590.0593.0581.0581.0-9.0-1.53%11,900
2025-11-21590.0590.0586.0590.00.00.00%4,800
2025-11-20592.0592.0589.0590.0-1.0-0.17%4,900
2025-11-19590.0593.0586.0591.0+1.0+0.17%5,200
2025-11-18596.0600.0590.0590.0-7.0-1.17%6,300
2025-11-17588.0598.0588.0597.0+10.0+1.70%6,500
2025-11-14587.0592.0586.0587.0-10.0-1.68%8,300
2025-11-13598.0609.0597.0597.0+2.0+0.34%23,500
2025-11-12586.0597.0585.0595.0+7.0+1.19%5,800
2025-11-11586.0595.0586.0588.00.00.00%7,600
2025-11-10586.0593.0584.0588.0-3.0-0.51%15,600
2025-11-07605.0624.0591.0591.0-54.0-8.37%44,800
2025-11-06637.0648.0633.0645.0+11.0+1.74%16,000
2025-11-05630.0636.0622.0634.00.00.00%7,100
2025-11-04636.0636.0627.0634.0+8.0+1.28%5,800
2025-10-31629.0633.0623.0626.0-3.0-0.48%3,500
2025-10-30623.0629.0619.0629.0+9.0+1.45%6,900
2025-10-29630.0631.0620.0620.0-11.0-1.74%8,800
2025-10-28639.0639.0631.0631.0-9.0-1.41%7,900
2025-10-27660.0660.0637.0640.0-9.0-1.39%26,100
2025-10-24648.0665.0643.0649.0+7.0+1.09%30,400
2025-10-23640.0642.0631.0642.0+6.0+0.94%17,000
2025-10-22622.0636.0620.0636.0+36.0+6.00%59,700
2025-10-21596.0600.0587.0600.0+13.0+2.21%6,300
2025-10-20589.0591.0586.0587.0-3.0-0.51%6,600
2025-10-17580.0590.0580.0590.0+6.0+1.03%4,300
2025-10-16597.0597.0581.0584.0-3.0-0.51%5,100
2025-10-15581.0589.0579.0587.0-4.0-0.68%9,400
2025-10-14600.0600.0591.0591.0-5.0-0.84%7,300
2025-10-10601.0605.0596.0596.0-7.0-1.16%10,000
2025-10-09613.0613.0601.0603.00.00.00%4,200
2025-10-08606.0610.0603.0603.0+2.0+0.33%6,700
2025-10-07606.0606.0601.0601.0-5.0-0.83%8,400
2025-10-06612.0612.0606.0606.0-6.0-0.98%10,200
2025-10-03613.0619.0612.0612.0-7.0-1.13%5,700
2025-10-02622.0622.0614.0619.0+5.0+0.81%7,200
2025-10-01625.0625.0614.0614.0-15.0-2.38%16,800
2025-09-30635.0635.0629.0629.0-2.0-0.32%8,100
2025-09-29642.0650.0630.0631.0-39.0-5.82%31,300
2025-09-26650.0670.0650.0670.0+4.0+0.60%27,300
2025-09-25660.0669.0659.0666.0+12.0+1.83%9,100
2025-09-24654.0660.0653.0654.0+4.0+0.62%25,000
2025-09-22656.0656.0645.0650.0-6.0-0.91%23,300
2025-09-19664.0666.0656.0656.0-8.0-1.20%9,300
2025-09-18666.0670.0660.0664.0+4.0+0.61%9,800
2025-09-17659.0667.0656.0660.0+2.0+0.30%8,700
2025-09-16657.0668.0657.0658.0+1.0+0.15%15,900
2025-09-12656.0663.0654.0657.0——13,000

直近120営業日分を表示