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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,445 | 2,448 | 2,411 | 2,421 | 193,200 |
| 2025/07/30 | 2,320 | 2,470 | 2,320 | 2,459 | 393,100 |
| 2025/07/29 | 2,265 | 2,334 | 2,255 | 2,320 | 336,500 |
| 2025/07/28 | 2,233 | 2,290 | 2,220 | 2,266 | 655,300 |
| 2025/07/25 | 2,001 | 2,001 | 1,973 | 1,985 | 66,500 |
| 2025/07/24 | 2,001 | 2,010 | 1,987 | 2,003 | 77,100 |
| 2025/07/23 | 1,945 | 1,999 | 1,937 | 1,985 | 118,100 |
| 2025/07/22 | 1,934 | 1,949 | 1,923 | 1,925 | 41,500 |
| 2025/07/18 | 1,938 | 1,938 | 1,917 | 1,917 | 34,800 |
| 2025/07/17 | 1,920 | 1,937 | 1,910 | 1,937 | 38,300 |
| 2025/07/16 | 1,940 | 1,942 | 1,921 | 1,924 | 49,300 |
| 2025/07/15 | 1,932 | 1,944 | 1,927 | 1,937 | 43,100 |
| 2025/07/14 | 1,916 | 1,943 | 1,907 | 1,934 | 61,300 |
| 2025/07/11 | 1,910 | 1,925 | 1,892 | 1,916 | 45,700 |
| 2025/07/10 | 1,916 | 1,916 | 1,890 | 1,897 | 46,700 |
| 2025/07/09 | 1,905 | 1,920 | 1,900 | 1,902 | 44,100 |
| 2025/07/08 | 1,887 | 1,892 | 1,874 | 1,892 | 38,600 |
| 2025/07/07 | 1,900 | 1,901 | 1,885 | 1,889 | 40,500 |
| 2025/07/04 | 1,918 | 1,918 | 1,901 | 1,901 | 20,600 |
| 2025/07/03 | 1,897 | 1,910 | 1,895 | 1,908 | 26,200 |
| 2025/07/02 | 1,888 | 1,908 | 1,888 | 1,902 | 50,300 |
| 2025/07/01 | 1,911 | 1,915 | 1,889 | 1,896 | 42,400 |
| 2025/06/30 | 1,924 | 1,932 | 1,916 | 1,920 | 73,900 |
| 2025/06/27 | 1,920 | 1,929 | 1,911 | 1,924 | 68,400 |
| 2025/06/26 | 1,871 | 1,911 | 1,870 | 1,899 | 70,600 |
| 2025/06/25 | 1,871 | 1,874 | 1,855 | 1,866 | 55,100 |
| 2025/06/24 | 1,876 | 1,877 | 1,857 | 1,863 | 29,800 |
| 2025/06/23 | 1,870 | 1,870 | 1,851 | 1,859 | 35,800 |
| 2025/06/20 | 1,872 | 1,877 | 1,859 | 1,870 | 51,200 |
| 2025/06/19 | 1,879 | 1,879 | 1,869 | 1,872 | 26,900 |
| 2025/06/18 | 1,878 | 1,888 | 1,876 | 1,883 | 33,300 |
| 2025/06/17 | 1,874 | 1,891 | 1,872 | 1,883 | 40,300 |
| 2025/06/16 | 1,884 | 1,891 | 1,873 | 1,880 | 25,600 |
| 2025/06/13 | 1,883 | 1,888 | 1,870 | 1,880 | 48,700 |
| 2025/06/12 | 1,897 | 1,910 | 1,894 | 1,901 | 46,400 |
| 2025/06/11 | 1,893 | 1,909 | 1,893 | 1,906 | 39,600 |
| 2025/06/10 | 1,886 | 1,906 | 1,886 | 1,894 | 64,100 |
| 2025/06/09 | 1,888 | 1,898 | 1,874 | 1,883 | 42,100 |
| 2025/06/06 | 1,888 | 1,904 | 1,880 | 1,880 | 38,300 |
| 2025/06/05 | 1,879 | 1,894 | 1,874 | 1,888 | 37,300 |
| 2025/06/04 | 1,882 | 1,893 | 1,880 | 1,888 | 26,800 |
| 2025/06/03 | 1,892 | 1,892 | 1,871 | 1,880 | 39,000 |
| 2025/06/02 | 1,914 | 1,917 | 1,880 | 1,890 | 52,900 |
| 2025/05/30 | 1,895 | 1,927 | 1,891 | 1,921 | 60,100 |
| 2025/05/29 | 1,891 | 1,917 | 1,890 | 1,911 | 57,200 |
| 2025/05/28 | 1,884 | 1,897 | 1,878 | 1,879 | 71,300 |
| 2025/05/27 | 1,869 | 1,879 | 1,864 | 1,874 | 29,000 |
| 2025/05/26 | 1,855 | 1,868 | 1,848 | 1,859 | 30,400 |
| 2025/05/23 | 1,862 | 1,872 | 1,848 | 1,848 | 36,900 |
| 2025/05/22 | 1,835 | 1,864 | 1,821 | 1,854 | 70,100 |
| 2025/05/21 | 1,848 | 1,867 | 1,837 | 1,854 | 66,400 |
| 2025/05/20 | 1,849 | 1,865 | 1,826 | 1,830 | 47,500 |
| 2025/05/19 | 1,834 | 1,850 | 1,831 | 1,841 | 37,900 |
| 2025/05/16 | 1,851 | 1,861 | 1,819 | 1,838 | 72,900 |
| 2025/05/15 | 1,849 | 1,860 | 1,823 | 1,850 | 96,100 |
| 2025/05/14 | 1,884 | 1,897 | 1,860 | 1,885 | 47,500 |
| 2025/05/13 | 1,900 | 1,912 | 1,885 | 1,887 | 55,200 |
| 2025/05/12 | 1,860 | 1,880 | 1,855 | 1,879 | 33,700 |
| 2025/05/09 | 1,849 | 1,865 | 1,835 | 1,860 | 32,500 |
| 2025/05/08 | 1,836 | 1,839 | 1,820 | 1,835 | 34,200 |
| 2025/05/07 | 1,826 | 1,845 | 1,818 | 1,839 | 55,100 |
| 2025/05/02 | 1,836 | 1,843 | 1,819 | 1,833 | 30,600 |
| 2025/05/01 | 1,836 | 1,845 | 1,824 | 1,829 | 36,100 |
| 2025/04/30 | 1,846 | 1,856 | 1,831 | 1,836 | 53,200 |
| 2025/04/28 | 1,876 | 1,876 | 1,843 | 1,843 | 58,900 |
| 2025/04/25 | 1,846 | 1,853 | 1,830 | 1,848 | 33,400 |
| 2025/04/24 | 1,841 | 1,855 | 1,823 | 1,830 | 33,300 |
| 2025/04/23 | 1,834 | 1,834 | 1,816 | 1,821 | 35,200 |
| 2025/04/22 | 1,785 | 1,801 | 1,783 | 1,798 | 31,500 |
| 2025/04/21 | 1,799 | 1,799 | 1,775 | 1,782 | 64,900 |
| 2025/04/18 | 1,777 | 1,799 | 1,777 | 1,799 | 41,900 |
| 2025/04/17 | 1,743 | 1,762 | 1,736 | 1,758 | 25,800 |
| 2025/04/16 | 1,755 | 1,761 | 1,733 | 1,750 | 39,800 |
| 2025/04/15 | 1,765 | 1,777 | 1,755 | 1,758 | 35,200 |
| 2025/04/14 | 1,750 | 1,760 | 1,729 | 1,750 | 49,000 |
| 2025/04/11 | 1,696 | 1,746 | 1,670 | 1,741 | 87,800 |
| 2025/04/10 | 1,828 | 1,828 | 1,758 | 1,768 | 89,900 |
| 2025/04/09 | 1,688 | 1,700 | 1,652 | 1,668 | 78,700 |
| 2025/04/08 | 1,698 | 1,763 | 1,698 | 1,722 | 83,700 |
| 2025/04/07 | 1,599 | 1,672 | 1,580 | 1,627 | 139,400 |
| 2025/04/04 | 1,800 | 1,808 | 1,718 | 1,759 | 165,500 |
| 2025/04/03 | 1,899 | 1,900 | 1,849 | 1,867 | 120,000 |
| 2025/04/02 | 1,958 | 1,958 | 1,931 | 1,938 | 62,500 |
| 2025/04/01 | 1,972 | 1,985 | 1,949 | 1,950 | 85,800 |
| 2025/03/31 | 1,989 | 1,989 | 1,956 | 1,958 | 110,500 |
| 2025/03/28 | 2,019 | 2,043 | 1,994 | 2,007 | 79,400 |
| 2025/03/27 | 2,088 | 2,091 | 2,070 | 2,087 | 103,500 |
| 2025/03/26 | 2,088 | 2,095 | 2,078 | 2,095 | 52,300 |
| 2025/03/25 | 2,088 | 2,090 | 2,066 | 2,079 | 38,500 |
| 2025/03/24 | 2,085 | 2,085 | 2,056 | 2,067 | 37,300 |
| 2025/03/21 | 2,061 | 2,090 | 2,061 | 2,078 | 63,800 |
| 2025/03/19 | 2,055 | 2,081 | 2,055 | 2,071 | 38,500 |
| 2025/03/18 | 2,053 | 2,099 | 2,053 | 2,066 | 84,900 |
| 2025/03/17 | 2,039 | 2,061 | 2,031 | 2,040 | 55,200 |
| 2025/03/14 | 2,013 | 2,035 | 2,013 | 2,025 | 67,800 |
| 2025/03/13 | 2,046 | 2,046 | 2,028 | 2,030 | 45,900 |
| 2025/03/12 | 2,022 | 2,034 | 2,009 | 2,033 | 46,000 |
| 2025/03/11 | 2,010 | 2,023 | 1,990 | 2,022 | 106,900 |
| 2025/03/10 | 2,073 | 2,073 | 2,032 | 2,032 | 52,100 |
| 2025/03/07 | 2,040 | 2,072 | 2,005 | 2,072 | 92,600 |
| 2025/03/06 | 2,066 | 2,091 | 2,052 | 2,057 | 106,600 |
| 2025/03/05 | 2,066 | 2,080 | 2,052 | 2,057 | 50,600 |
| 2025/03/04 | 2,070 | 2,074 | 2,044 | 2,063 | 44,100 |
| 2025/03/03 | 2,087 | 2,100 | 2,062 | 2,069 | 52,400 |
| 2025/02/28 | 2,034 | 2,058 | 2,026 | 2,058 | 111,200 |
| 2025/02/27 | 2,009 | 2,054 | 2,009 | 2,040 | 66,500 |
| 2025/02/26 | 2,006 | 2,016 | 1,978 | 2,009 | 99,400 |
| 2025/02/25 | 1,982 | 2,005 | 1,982 | 2,003 | 131,100 |
| 2025/02/21 | 1,997 | 2,008 | 1,985 | 1,999 | 92,400 |
| 2025/02/20 | 2,014 | 2,014 | 1,995 | 1,999 | 78,700 |
| 2025/02/19 | 2,028 | 2,034 | 2,011 | 2,011 | 39,700 |
| 2025/02/18 | 2,039 | 2,050 | 2,023 | 2,028 | 40,200 |
| 2025/02/17 | 2,062 | 2,068 | 2,037 | 2,039 | 50,100 |
| 2025/02/14 | 2,040 | 2,052 | 2,027 | 2,041 | 50,300 |
| 2025/02/13 | 2,044 | 2,062 | 2,031 | 2,031 | 47,600 |
| 2025/02/12 | 2,013 | 2,023 | 2,001 | 2,010 | 86,300 |
| 2025/02/10 | 2,037 | 2,037 | 2,013 | 2,018 | 37,700 |
| 2025/02/07 | 2,043 | 2,055 | 2,026 | 2,037 | 50,000 |
| 2025/02/06 | 2,020 | 2,044 | 1,998 | 2,034 | 95,900 |
| 2025/02/05 | 2,047 | 2,069 | 2,044 | 2,053 | 46,900 |
| 2025/02/04 | 2,050 | 2,062 | 2,033 | 2,040 | 51,400 |
| 2025/02/03 | 2,050 | 2,050 | 2,014 | 2,031 | 103,700 |
| 2025/01/31 | 2,080 | 2,080 | 2,066 | 2,075 | 25,400 |
| 2025/01/30 | 2,070 | 2,084 | 2,058 | 2,084 | 54,100 |
| 2025/01/29 | 2,088 | 2,089 | 2,064 | 2,067 | 56,100 |
| 2025/01/28 | 2,089 | 2,099 | 2,082 | 2,093 | 52,000 |
| 2025/01/27 | 2,095 | 2,100 | 2,081 | 2,084 | 33,700 |
| 2025/01/24 | 2,130 | 2,132 | 2,072 | 2,073 | 72,800 |
| 2025/01/23 | 2,123 | 2,138 | 2,111 | 2,130 | 102,700 |
| 2025/01/22 | 2,095 | 2,129 | 2,092 | 2,123 | 114,400 |
| 2025/01/21 | 2,064 | 2,097 | 2,053 | 2,091 | 113,700 |
| 2025/01/20 | 2,037 | 2,075 | 2,015 | 2,058 | 191,500 |
| 2025/01/17 | 1,990 | 2,017 | 1,984 | 2,008 | 46,500 |
| 2025/01/16 | 1,994 | 2,014 | 1,992 | 2,003 | 55,100 |
| 2025/01/15 | 1,998 | 2,004 | 1,981 | 1,994 | 46,900 |
| 2025/01/14 | 2,003 | 2,008 | 1,974 | 1,998 | 77,700 |
| 2025/01/10 | 2,006 | 2,008 | 1,998 | 2,002 | 39,300 |
| 2025/01/09 | 2,037 | 2,043 | 2,005 | 2,013 | 44,200 |
| 2025/01/08 | 2,058 | 2,064 | 2,038 | 2,039 | 39,400 |
| 2025/01/07 | 2,073 | 2,073 | 2,037 | 2,052 | 63,300 |
| 2025/01/06 | 2,075 | 2,076 | 2,040 | 2,049 | 71,800 |
| 2024/12/30 | 2,072 | 2,073 | 2,049 | 2,064 | 62,400 |
| 2024/12/27 | 2,050 | 2,063 | 2,047 | 2,060 | 66,400 |
| 2024/12/26 | 2,015 | 2,039 | 2,001 | 2,039 | 82,300 |
| 2024/12/25 | 2,015 | 2,015 | 1,995 | 2,014 | 44,600 |
| 2024/12/24 | 2,002 | 2,014 | 1,996 | 2,014 | 37,700 |
| 2024/12/23 | 1,973 | 2,001 | 1,972 | 1,990 | 56,300 |
| 2024/12/20 | 1,991 | 1,996 | 1,951 | 1,951 | 149,600 |
| 2024/12/19 | 1,980 | 2,016 | 1,980 | 1,997 | 46,600 |
| 2024/12/18 | 2,000 | 2,011 | 1,995 | 1,998 | 39,000 |
| 2024/12/17 | 2,005 | 2,018 | 1,995 | 2,003 | 49,600 |
| 2024/12/16 | 1,970 | 2,029 | 1,970 | 2,005 | 96,300 |
| 2024/12/13 | 1,929 | 1,953 | 1,929 | 1,947 | 64,900 |
| 2024/12/12 | 1,955 | 1,966 | 1,950 | 1,954 | 49,200 |
| 2024/12/11 | 1,930 | 1,945 | 1,920 | 1,940 | 42,700 |
| 2024/12/10 | 1,947 | 1,957 | 1,932 | 1,932 | 65,100 |
| 2024/12/09 | 1,917 | 1,952 | 1,917 | 1,931 | 64,400 |
| 2024/12/06 | 1,930 | 1,938 | 1,908 | 1,915 | 55,200 |
| 2024/12/05 | 1,925 | 1,938 | 1,920 | 1,925 | 49,100 |
| 2024/12/04 | 1,948 | 1,948 | 1,916 | 1,923 | 58,700 |
| 2024/12/03 | 1,936 | 1,966 | 1,933 | 1,948 | 61,200 |
| 2024/12/02 | 1,920 | 1,934 | 1,916 | 1,916 | 37,100 |
| 2024/11/29 | 1,930 | 1,930 | 1,905 | 1,916 | 35,000 |
| 2024/11/28 | 1,913 | 1,925 | 1,905 | 1,919 | 54,400 |
| 2024/11/27 | 1,961 | 1,961 | 1,912 | 1,925 | 69,000 |
| 2024/11/26 | 1,944 | 1,957 | 1,927 | 1,957 | 58,700 |
| 2024/11/25 | 1,962 | 1,967 | 1,943 | 1,943 | 134,800 |
| 2024/11/22 | 1,970 | 1,980 | 1,953 | 1,957 | 58,800 |
| 2024/11/21 | 1,978 | 1,992 | 1,971 | 1,974 | 33,900 |
| 2024/11/20 | 2,000 | 2,010 | 1,978 | 1,978 | 43,500 |
| 2024/11/19 | 1,982 | 1,999 | 1,980 | 1,987 | 45,600 |
| 2024/11/18 | 1,965 | 1,977 | 1,958 | 1,977 | 43,100 |
| 2024/11/15 | 1,955 | 1,977 | 1,954 | 1,964 | 66,900 |
| 2024/11/14 | 1,962 | 1,969 | 1,952 | 1,952 | 97,500 |
| 2024/11/13 | 2,000 | 2,000 | 1,958 | 1,968 | 111,200 |
| 2024/11/12 | 2,005 | 2,045 | 1,993 | 1,993 | 72,600 |
| 2024/11/11 | 1,996 | 2,002 | 1,974 | 1,990 | 107,100 |
| 2024/11/08 | 1,980 | 2,015 | 1,968 | 2,002 | 126,800 |
| 2024/11/07 | 2,025 | 2,039 | 2,002 | 2,027 | 88,800 |
| 2024/11/06 | 2,017 | 2,026 | 1,970 | 2,008 | 76,300 |
| 2024/11/05 | 2,014 | 2,016 | 1,991 | 1,991 | 44,600 |
| 2024/11/01 | 2,015 | 2,033 | 1,992 | 1,994 | 47,500 |
| 2024/10/31 | 2,032 | 2,048 | 2,021 | 2,039 | 37,200 |
| 2024/10/30 | 2,063 | 2,066 | 2,021 | 2,032 | 87,300 |
| 2024/10/29 | 2,030 | 2,064 | 2,030 | 2,055 | 34,200 |
| 2024/10/28 | 2,000 | 2,048 | 2,000 | 2,030 | 41,000 |
| 2024/10/25 | 2,014 | 2,017 | 1,988 | 2,003 | 45,500 |
| 2024/10/24 | 2,011 | 2,029 | 2,003 | 2,023 | 49,300 |
| 2024/10/23 | 2,054 | 2,060 | 2,030 | 2,031 | 32,800 |
| 2024/10/22 | 2,100 | 2,100 | 2,041 | 2,054 | 47,800 |
| 2024/10/21 | 2,120 | 2,125 | 2,093 | 2,093 | 38,500 |
| 2024/10/18 | 2,122 | 2,123 | 2,101 | 2,120 | 30,700 |
| 2024/10/17 | 2,120 | 2,140 | 2,101 | 2,106 | 32,600 |
| 2024/10/16 | 2,106 | 2,148 | 2,097 | 2,108 | 51,600 |
| 2024/10/15 | 2,125 | 2,141 | 2,106 | 2,130 | 63,300 |
| 2024/10/11 | 2,120 | 2,124 | 2,098 | 2,102 | 40,900 |
| 2024/10/10 | 2,135 | 2,143 | 2,118 | 2,124 | 27,400 |
| 2024/10/09 | 2,139 | 2,145 | 2,121 | 2,134 | 31,900 |
| 2024/10/08 | 2,150 | 2,153 | 2,110 | 2,115 | 77,200 |
| 2024/10/07 | 2,173 | 2,180 | 2,130 | 2,154 | 112,100 |