イーグル工業(6486)の株価時系列情報
イーグル工業(6486)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,015 | 2,031 | 1,992 | 2,024 | 137,300 |
| 2024/07/25 | 2,028 | 2,061 | 2,008 | 2,031 | 273,100 |
| 2024/07/24 | 2,005 | 2,097 | 1,990 | 2,071 | 934,800 |
| 2024/07/23 | 1,855 | 1,877 | 1,855 | 1,870 | 26,000 |
| 2024/07/22 | 1,881 | 1,887 | 1,848 | 1,848 | 56,100 |
| 2024/07/19 | 1,889 | 1,898 | 1,873 | 1,880 | 41,500 |
| 2024/07/18 | 1,889 | 1,909 | 1,883 | 1,888 | 41,500 |
| 2024/07/17 | 1,907 | 1,926 | 1,903 | 1,903 | 37,200 |
| 2024/07/16 | 1,877 | 1,902 | 1,873 | 1,902 | 42,200 |
| 2024/07/12 | 1,861 | 1,883 | 1,853 | 1,856 | 91,500 |
| 2024/07/11 | 1,862 | 1,872 | 1,855 | 1,866 | 52,800 |
| 2024/07/10 | 1,852 | 1,865 | 1,837 | 1,848 | 83,500 |
| 2024/07/09 | 1,850 | 1,871 | 1,846 | 1,852 | 61,300 |
| 2024/07/08 | 1,884 | 1,884 | 1,847 | 1,848 | 93,100 |
| 2024/07/05 | 1,922 | 1,929 | 1,888 | 1,888 | 81,000 |
| 2024/07/04 | 1,929 | 1,932 | 1,905 | 1,929 | 80,000 |
| 2024/07/03 | 1,939 | 1,944 | 1,921 | 1,929 | 39,300 |
| 2024/07/02 | 1,936 | 1,950 | 1,930 | 1,939 | 64,500 |
| 2024/07/01 | 1,928 | 1,953 | 1,925 | 1,936 | 107,700 |
| 2024/06/28 | 1,928 | 1,934 | 1,914 | 1,928 | 43,500 |
| 2024/06/27 | 1,897 | 1,926 | 1,897 | 1,923 | 67,600 |
| 2024/06/26 | 1,903 | 1,904 | 1,887 | 1,895 | 53,100 |
| 2024/06/25 | 1,889 | 1,925 | 1,889 | 1,903 | 41,500 |
| 2024/06/24 | 1,900 | 1,910 | 1,883 | 1,896 | 52,300 |
| 2024/06/21 | 1,923 | 1,939 | 1,883 | 1,883 | 198,100 |
| 2024/06/20 | 1,934 | 1,936 | 1,904 | 1,931 | 65,600 |
| 2024/06/19 | 1,917 | 1,941 | 1,913 | 1,935 | 51,200 |
| 2024/06/18 | 1,905 | 1,929 | 1,895 | 1,913 | 94,100 |
| 2024/06/17 | 1,876 | 1,889 | 1,861 | 1,879 | 47,700 |
| 2024/06/14 | 1,846 | 1,894 | 1,846 | 1,884 | 66,400 |
| 2024/06/13 | 1,865 | 1,865 | 1,839 | 1,845 | 41,200 |
| 2024/06/12 | 1,850 | 1,863 | 1,842 | 1,854 | 46,900 |
| 2024/06/11 | 1,858 | 1,858 | 1,832 | 1,837 | 27,500 |
| 2024/06/10 | 1,848 | 1,852 | 1,837 | 1,849 | 24,100 |
| 2024/06/07 | 1,829 | 1,837 | 1,822 | 1,829 | 19,600 |
| 2024/06/06 | 1,853 | 1,853 | 1,815 | 1,829 | 31,600 |
| 2024/06/05 | 1,864 | 1,864 | 1,832 | 1,843 | 37,200 |
| 2024/06/04 | 1,900 | 1,900 | 1,877 | 1,883 | 30,800 |
| 2024/06/03 | 1,893 | 1,924 | 1,875 | 1,905 | 74,700 |
| 2024/05/31 | 1,815 | 1,884 | 1,815 | 1,884 | 156,300 |
| 2024/05/30 | 1,800 | 1,812 | 1,765 | 1,812 | 75,700 |
| 2024/05/29 | 1,822 | 1,822 | 1,791 | 1,806 | 52,100 |
| 2024/05/28 | 1,841 | 1,841 | 1,807 | 1,822 | 35,100 |
| 2024/05/27 | 1,835 | 1,847 | 1,826 | 1,827 | 28,500 |
| 2024/05/24 | 1,783 | 1,838 | 1,782 | 1,827 | 52,500 |
| 2024/05/23 | 1,821 | 1,821 | 1,792 | 1,809 | 30,100 |
| 2024/05/22 | 1,839 | 1,839 | 1,808 | 1,812 | 36,200 |
| 2024/05/21 | 1,864 | 1,867 | 1,837 | 1,838 | 42,300 |
| 2024/05/20 | 1,874 | 1,879 | 1,861 | 1,863 | 46,700 |
| 2024/05/17 | 1,842 | 1,865 | 1,832 | 1,861 | 54,300 |
| 2024/05/16 | 1,860 | 1,860 | 1,816 | 1,842 | 74,300 |
| 2024/05/15 | 1,824 | 1,860 | 1,819 | 1,852 | 130,500 |
| 2024/05/14 | 1,777 | 1,819 | 1,750 | 1,815 | 171,700 |
| 2024/05/13 | 1,813 | 1,817 | 1,778 | 1,817 | 81,300 |
| 2024/05/10 | 1,830 | 1,830 | 1,801 | 1,819 | 64,500 |
| 2024/05/09 | 1,820 | 1,827 | 1,805 | 1,819 | 39,100 |
| 2024/05/08 | 1,804 | 1,816 | 1,802 | 1,802 | 40,100 |
| 2024/05/07 | 1,850 | 1,852 | 1,824 | 1,824 | 69,900 |
| 2024/05/02 | 1,831 | 1,851 | 1,830 | 1,850 | 35,200 |
| 2024/05/01 | 1,829 | 1,844 | 1,813 | 1,841 | 49,500 |
| 2024/04/30 | 1,807 | 1,841 | 1,800 | 1,834 | 51,100 |
| 2024/04/26 | 1,804 | 1,804 | 1,761 | 1,789 | 42,900 |
| 2024/04/25 | 1,782 | 1,805 | 1,782 | 1,801 | 37,300 |
| 2024/04/24 | 1,770 | 1,809 | 1,761 | 1,793 | 62,100 |
| 2024/04/23 | 1,778 | 1,778 | 1,748 | 1,759 | 28,500 |
| 2024/04/22 | 1,761 | 1,780 | 1,752 | 1,766 | 37,900 |
| 2024/04/19 | 1,782 | 1,782 | 1,735 | 1,750 | 59,900 |
| 2024/04/18 | 1,758 | 1,787 | 1,757 | 1,782 | 22,700 |
| 2024/04/17 | 1,782 | 1,799 | 1,755 | 1,758 | 33,500 |
| 2024/04/16 | 1,796 | 1,819 | 1,770 | 1,782 | 51,300 |
| 2024/04/15 | 1,797 | 1,823 | 1,791 | 1,823 | 32,300 |
| 2024/04/12 | 1,820 | 1,829 | 1,811 | 1,813 | 38,800 |
| 2024/04/11 | 1,791 | 1,817 | 1,785 | 1,814 | 41,300 |
| 2024/04/10 | 1,788 | 1,810 | 1,782 | 1,803 | 41,300 |
| 2024/04/09 | 1,774 | 1,788 | 1,767 | 1,788 | 42,600 |
| 2024/04/08 | 1,759 | 1,774 | 1,754 | 1,771 | 33,500 |
| 2024/04/05 | 1,730 | 1,756 | 1,727 | 1,755 | 43,700 |
| 2024/04/04 | 1,774 | 1,778 | 1,756 | 1,756 | 39,200 |
| 2024/04/03 | 1,743 | 1,762 | 1,735 | 1,750 | 49,200 |
| 2024/04/02 | 1,782 | 1,785 | 1,750 | 1,759 | 50,300 |
| 2024/04/01 | 1,835 | 1,835 | 1,778 | 1,782 | 58,500 |
| 2024/03/29 | 1,822 | 1,838 | 1,815 | 1,832 | 40,700 |
| 2024/03/28 | 1,839 | 1,855 | 1,812 | 1,821 | 59,800 |
| 2024/03/27 | 1,870 | 1,890 | 1,870 | 1,878 | 73,200 |
| 2024/03/26 | 1,835 | 1,866 | 1,832 | 1,865 | 53,400 |
| 2024/03/25 | 1,850 | 1,855 | 1,833 | 1,835 | 44,300 |
| 2024/03/22 | 1,861 | 1,869 | 1,847 | 1,852 | 46,000 |
| 2024/03/21 | 1,875 | 1,880 | 1,847 | 1,850 | 64,400 |
| 2024/03/19 | 1,825 | 1,845 | 1,820 | 1,843 | 40,500 |
| 2024/03/18 | 1,836 | 1,838 | 1,819 | 1,823 | 58,400 |
| 2024/03/15 | 1,801 | 1,831 | 1,791 | 1,819 | 123,800 |
| 2024/03/14 | 1,779 | 1,802 | 1,766 | 1,801 | 57,600 |
| 2024/03/13 | 1,799 | 1,805 | 1,753 | 1,772 | 59,400 |
| 2024/03/12 | 1,770 | 1,789 | 1,743 | 1,789 | 86,200 |
| 2024/03/11 | 1,774 | 1,788 | 1,754 | 1,770 | 90,700 |
| 2024/03/08 | 1,752 | 1,813 | 1,751 | 1,808 | 115,600 |
| 2024/03/07 | 1,805 | 1,805 | 1,771 | 1,779 | 75,400 |
| 2024/03/06 | 1,766 | 1,802 | 1,763 | 1,795 | 76,800 |
| 2024/03/05 | 1,740 | 1,776 | 1,736 | 1,772 | 78,500 |
| 2024/03/04 | 1,760 | 1,760 | 1,734 | 1,742 | 91,600 |
| 2024/03/01 | 1,757 | 1,763 | 1,746 | 1,755 | 48,300 |
| 2024/02/29 | 1,769 | 1,770 | 1,753 | 1,765 | 67,100 |
| 2024/02/28 | 1,792 | 1,795 | 1,766 | 1,769 | 62,100 |
| 2024/02/27 | 1,782 | 1,798 | 1,777 | 1,789 | 67,500 |
| 2024/02/26 | 1,795 | 1,803 | 1,777 | 1,782 | 49,400 |
| 2024/02/22 | 1,791 | 1,794 | 1,779 | 1,793 | 47,700 |
| 2024/02/21 | 1,773 | 1,794 | 1,763 | 1,775 | 62,300 |
| 2024/02/20 | 1,812 | 1,814 | 1,776 | 1,779 | 75,700 |
| 2024/02/19 | 1,800 | 1,825 | 1,795 | 1,806 | 168,400 |
| 2024/02/16 | 1,756 | 1,773 | 1,748 | 1,767 | 86,500 |
| 2024/02/15 | 1,762 | 1,774 | 1,738 | 1,750 | 121,900 |
| 2024/02/14 | 1,735 | 1,754 | 1,726 | 1,750 | 86,300 |
| 2024/02/13 | 1,728 | 1,738 | 1,711 | 1,733 | 56,800 |
| 2024/02/09 | 1,703 | 1,729 | 1,692 | 1,714 | 107,200 |
| 2024/02/08 | 1,728 | 1,728 | 1,694 | 1,705 | 64,900 |
| 2024/02/07 | 1,734 | 1,756 | 1,720 | 1,720 | 70,000 |
| 2024/02/06 | 1,750 | 1,757 | 1,716 | 1,738 | 119,400 |
| 2024/02/05 | 1,703 | 1,774 | 1,703 | 1,760 | 231,400 |
| 2024/02/02 | 1,713 | 1,719 | 1,685 | 1,691 | 117,300 |
| 2024/02/01 | 1,705 | 1,721 | 1,699 | 1,712 | 122,300 |
| 2024/01/31 | 1,687 | 1,720 | 1,684 | 1,720 | 128,700 |
| 2024/01/30 | 1,703 | 1,709 | 1,692 | 1,692 | 94,200 |
| 2024/01/29 | 1,686 | 1,705 | 1,686 | 1,703 | 63,300 |
| 2024/01/26 | 1,684 | 1,699 | 1,680 | 1,680 | 75,300 |
| 2024/01/25 | 1,685 | 1,696 | 1,681 | 1,691 | 58,200 |
| 2024/01/24 | 1,685 | 1,701 | 1,678 | 1,692 | 96,800 |
| 2024/01/23 | 1,720 | 1,724 | 1,686 | 1,689 | 142,800 |
| 2024/01/22 | 1,724 | 1,725 | 1,712 | 1,720 | 88,500 |
| 2024/01/19 | 1,725 | 1,737 | 1,709 | 1,714 | 107,200 |
| 2024/01/18 | 1,699 | 1,719 | 1,690 | 1,706 | 88,800 |
| 2024/01/17 | 1,695 | 1,720 | 1,680 | 1,680 | 85,300 |
| 2024/01/16 | 1,699 | 1,701 | 1,683 | 1,687 | 43,000 |
| 2024/01/15 | 1,670 | 1,705 | 1,670 | 1,693 | 68,400 |
| 2024/01/12 | 1,691 | 1,701 | 1,662 | 1,670 | 111,900 |
| 2024/01/11 | 1,710 | 1,718 | 1,695 | 1,695 | 111,100 |
| 2024/01/10 | 1,695 | 1,708 | 1,693 | 1,698 | 97,700 |
| 2024/01/09 | 1,679 | 1,697 | 1,672 | 1,695 | 107,200 |
| 2024/01/05 | 1,656 | 1,668 | 1,652 | 1,659 | 69,900 |
| 2024/01/04 | 1,609 | 1,637 | 1,592 | 1,637 | 113,000 |
| 2023/12/29 | 1,588 | 1,607 | 1,588 | 1,600 | 57,000 |
| 2023/12/28 | 1,574 | 1,588 | 1,571 | 1,588 | 50,500 |
| 2023/12/27 | 1,560 | 1,582 | 1,560 | 1,577 | 82,300 |
| 2023/12/26 | 1,556 | 1,567 | 1,548 | 1,554 | 120,600 |
| 2023/12/25 | 1,590 | 1,590 | 1,555 | 1,558 | 118,000 |
| 2023/12/22 | 1,578 | 1,594 | 1,575 | 1,594 | 87,100 |
| 2023/12/21 | 1,571 | 1,583 | 1,566 | 1,575 | 82,300 |
| 2023/12/20 | 1,590 | 1,600 | 1,584 | 1,584 | 97,800 |
| 2023/12/19 | 1,580 | 1,587 | 1,558 | 1,583 | 100,700 |
| 2023/12/18 | 1,573 | 1,578 | 1,556 | 1,571 | 94,600 |
| 2023/12/15 | 1,581 | 1,600 | 1,576 | 1,583 | 115,400 |
| 2023/12/14 | 1,610 | 1,611 | 1,582 | 1,586 | 115,900 |
| 2023/12/13 | 1,613 | 1,620 | 1,602 | 1,609 | 93,800 |
| 2023/12/12 | 1,625 | 1,629 | 1,613 | 1,620 | 61,900 |
| 2023/12/11 | 1,616 | 1,625 | 1,610 | 1,623 | 68,900 |
| 2023/12/08 | 1,632 | 1,634 | 1,594 | 1,600 | 146,400 |
| 2023/12/07 | 1,648 | 1,659 | 1,640 | 1,652 | 78,700 |
| 2023/12/06 | 1,628 | 1,664 | 1,623 | 1,661 | 110,800 |
| 2023/12/05 | 1,640 | 1,643 | 1,612 | 1,612 | 72,300 |
| 2023/12/04 | 1,638 | 1,657 | 1,630 | 1,646 | 99,000 |
| 2023/12/01 | 1,663 | 1,663 | 1,642 | 1,647 | 75,500 |
| 2023/11/30 | 1,653 | 1,663 | 1,646 | 1,657 | 92,300 |
| 2023/11/29 | 1,664 | 1,667 | 1,643 | 1,654 | 55,300 |
| 2023/11/28 | 1,663 | 1,676 | 1,657 | 1,670 | 54,500 |
| 2023/11/27 | 1,663 | 1,672 | 1,649 | 1,652 | 61,800 |
| 2023/11/24 | 1,642 | 1,665 | 1,642 | 1,660 | 46,600 |
| 2023/11/22 | 1,624 | 1,650 | 1,621 | 1,641 | 44,000 |
| 2023/11/21 | 1,639 | 1,647 | 1,623 | 1,633 | 68,500 |
| 2023/11/20 | 1,683 | 1,683 | 1,639 | 1,639 | 65,800 |
| 2023/11/17 | 1,662 | 1,675 | 1,649 | 1,674 | 63,700 |
| 2023/11/16 | 1,631 | 1,662 | 1,631 | 1,655 | 59,700 |
| 2023/11/15 | 1,647 | 1,649 | 1,628 | 1,638 | 80,700 |
| 2023/11/14 | 1,593 | 1,630 | 1,593 | 1,627 | 63,900 |
| 2023/11/13 | 1,622 | 1,622 | 1,592 | 1,592 | 54,100 |
| 2023/11/10 | 1,605 | 1,611 | 1,586 | 1,603 | 95,900 |
| 2023/11/09 | 1,580 | 1,628 | 1,580 | 1,611 | 174,200 |
| 2023/11/08 | 1,660 | 1,673 | 1,575 | 1,594 | 294,000 |
| 2023/11/07 | 1,664 | 1,669 | 1,649 | 1,656 | 92,300 |
| 2023/11/06 | 1,663 | 1,673 | 1,656 | 1,663 | 110,200 |
| 2023/11/02 | 1,666 | 1,673 | 1,640 | 1,644 | 99,800 |
| 2023/11/01 | 1,649 | 1,657 | 1,634 | 1,645 | 118,100 |
| 2023/10/31 | 1,613 | 1,633 | 1,597 | 1,633 | 86,600 |
| 2023/10/30 | 1,646 | 1,647 | 1,602 | 1,612 | 123,200 |
| 2023/10/27 | 1,631 | 1,657 | 1,627 | 1,650 | 87,500 |
| 2023/10/26 | 1,630 | 1,649 | 1,623 | 1,626 | 60,900 |
| 2023/10/25 | 1,656 | 1,666 | 1,641 | 1,647 | 96,100 |
| 2023/10/24 | 1,637 | 1,651 | 1,583 | 1,646 | 135,100 |
| 2023/10/23 | 1,640 | 1,655 | 1,636 | 1,637 | 70,300 |
| 2023/10/20 | 1,639 | 1,653 | 1,626 | 1,648 | 55,900 |
| 2023/10/19 | 1,640 | 1,652 | 1,630 | 1,644 | 54,200 |
| 2023/10/18 | 1,649 | 1,659 | 1,637 | 1,657 | 59,000 |
| 2023/10/17 | 1,654 | 1,667 | 1,633 | 1,644 | 50,200 |
| 2023/10/16 | 1,652 | 1,657 | 1,629 | 1,636 | 67,600 |
| 2023/10/13 | 1,676 | 1,686 | 1,654 | 1,660 | 59,600 |
| 2023/10/12 | 1,685 | 1,694 | 1,678 | 1,693 | 71,100 |
| 2023/10/11 | 1,694 | 1,696 | 1,676 | 1,679 | 79,200 |
| 2023/10/10 | 1,651 | 1,678 | 1,651 | 1,675 | 82,900 |
| 2023/10/06 | 1,643 | 1,652 | 1,632 | 1,634 | 74,200 |
| 2023/10/05 | 1,628 | 1,643 | 1,616 | 1,643 | 114,600 |
| 2023/10/04 | 1,643 | 1,646 | 1,596 | 1,603 | 134,600 |
| 2023/10/03 | 1,683 | 1,698 | 1,665 | 1,679 | 86,400 |