日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 2,966 3,025 2,966 3,020 111,400
2026/03/26 3,025 3,045 2,973 3,010 83,600
2026/03/25 3,045 3,050 3,010 3,015 58,900
2026/03/24 3,005 3,005 2,947 2,968 70,400
2026/03/23 2,927 2,929 2,872 2,914 134,500
2026/03/19 3,015 3,050 2,977 2,977 92,800
2026/03/18 3,070 3,110 3,060 3,105 63,400
2026/03/17 3,065 3,085 3,025 3,040 35,000
2026/03/16 3,065 3,090 3,025 3,045 50,000
2026/03/13 3,030 3,095 3,025 3,065 97,800
2026/03/12 3,100 3,150 3,085 3,100 106,700
2026/03/11 3,160 3,195 3,155 3,155 74,900
2026/03/10 3,120 3,155 3,095 3,110 83,800
2026/03/09 2,942 3,065 2,942 3,050 191,400
2026/03/06 3,100 3,165 3,095 3,145 129,800
2026/03/05 3,175 3,185 3,130 3,145 140,000
2026/03/04 3,100 3,135 2,987 3,050 348,000
2026/03/03 3,325 3,335 3,185 3,195 148,500
2026/03/02 3,360 3,365 3,250 3,325 257,100
2026/02/27 3,390 3,425 3,370 3,425 143,600
2026/02/26 3,440 3,450 3,390 3,400 74,800
2026/02/25 3,535 3,535 3,430 3,435 89,500
2026/02/24 3,440 3,490 3,390 3,470 91,500
2026/02/20 3,405 3,420 3,360 3,420 99,500
2026/02/19 3,375 3,455 3,370 3,435 99,800
2026/02/18 3,350 3,370 3,335 3,365 40,200
2026/02/17 3,360 3,385 3,310 3,335 85,000
2026/02/16 3,460 3,475 3,340 3,360 145,600
2026/02/13 3,425 3,445 3,375 3,415 139,900
2026/02/12 3,440 3,445 3,385 3,430 120,300
2026/02/10 3,430 3,430 3,360 3,430 121,500
2026/02/09 3,450 3,450 3,370 3,430 326,800
2026/02/06 3,280 3,360 3,220 3,315 306,700
2026/02/05 3,240 3,245 3,180 3,210 101,900
2026/02/04 3,120 3,215 3,110 3,175 71,100
2026/02/03 3,070 3,135 3,070 3,120 72,500
2026/02/02 3,100 3,135 3,030 3,030 99,500
2026/01/30 3,050 3,095 3,050 3,095 64,500
2026/01/29 3,070 3,075 3,015 3,050 78,700
2026/01/28 3,160 3,160 3,070 3,080 111,100
2026/01/27 3,155 3,175 3,100 3,175 91,900
2026/01/26 3,215 3,215 3,130 3,155 178,000
2026/01/23 3,315 3,315 3,180 3,255 306,900
2026/01/22 3,150 3,380 3,145 3,380 237,600
2026/01/21 3,015 3,140 3,010 3,140 160,600
2026/01/20 3,125 3,125 3,050 3,080 60,700
2026/01/19 3,100 3,120 3,060 3,100 67,400
2026/01/16 3,090 3,130 3,065 3,105 58,500
2026/01/15 3,100 3,100 3,065 3,085 60,200
2026/01/14 3,055 3,090 3,025 3,080 107,300
2026/01/13 3,070 3,090 3,030 3,040 219,500
2026/01/09 2,951 2,982 2,947 2,950 55,700
2026/01/08 2,970 2,973 2,934 2,937 148,400
2026/01/07 2,930 2,988 2,896 2,971 82,700
2026/01/06 2,934 2,958 2,934 2,939 84,800
2026/01/05 2,885 2,923 2,872 2,917 113,200
2025/12/30 2,889 2,889 2,856 2,856 63,400
2025/12/29 2,863 2,889 2,849 2,889 84,800
2025/12/26 2,862 2,866 2,835 2,850 38,900
2025/12/25 2,850 2,880 2,821 2,854 99,100
2025/12/24 2,843 2,854 2,817 2,831 74,000
2025/12/23 2,840 2,855 2,818 2,837 76,100
2025/12/22 2,838 2,839 2,810 2,828 79,100
2025/12/19 2,770 2,817 2,765 2,799 64,300
2025/12/18 2,782 2,793 2,761 2,768 62,900
2025/12/17 2,734 2,790 2,720 2,777 48,800
2025/12/16 2,772 2,773 2,726 2,737 70,200
2025/12/15 2,793 2,803 2,770 2,776 85,600
2025/12/12 2,798 2,807 2,775 2,800 60,000
2025/12/11 2,780 2,790 2,763 2,777 50,300
2025/12/10 2,772 2,798 2,760 2,764 77,500
2025/12/09 2,791 2,793 2,763 2,766 50,000
2025/12/08 2,758 2,795 2,758 2,779 70,500
2025/12/05 2,775 2,806 2,752 2,752 60,400
2025/12/04 2,750 2,796 2,736 2,796 80,600
2025/12/03 2,725 2,764 2,711 2,741 83,100
2025/12/02 2,733 2,745 2,695 2,705 69,800
2025/12/01 2,800 2,800 2,752 2,752 67,600
2025/11/28 2,780 2,809 2,775 2,788 108,100
2025/11/27 2,737 2,775 2,726 2,771 96,100
2025/11/26 2,665 2,737 2,651 2,737 112,600
2025/11/25 2,680 2,680 2,644 2,662 53,200
2025/11/21 2,597 2,655 2,597 2,655 97,700
2025/11/20 2,608 2,617 2,583 2,601 69,000
2025/11/19 2,560 2,603 2,558 2,574 94,500
2025/11/18 2,672 2,672 2,565 2,571 149,200
2025/11/17 2,630 2,680 2,628 2,670 85,300
2025/11/14 2,623 2,654 2,603 2,639 91,700
2025/11/13 2,641 2,665 2,626 2,642 113,900
2025/11/12 2,650 2,680 2,623 2,662 140,100
2025/11/11 2,822 2,822 2,625 2,656 655,700
2025/11/10 2,792 2,792 2,746 2,772 112,900
2025/11/07 2,771 2,795 2,729 2,750 114,400
2025/11/06 2,760 2,809 2,749 2,775 81,600
2025/11/05 2,761 2,767 2,668 2,740 139,500
2025/11/04 2,750 2,823 2,736 2,781 155,100
2025/10/31 2,737 2,751 2,702 2,734 91,800
2025/10/30 2,697 2,760 2,696 2,747 95,900
2025/10/29 2,712 2,726 2,683 2,692 91,400
2025/10/28 2,800 2,800 2,704 2,705 139,300
2025/10/27 2,822 2,841 2,791 2,816 172,500
2025/10/24 2,690 2,739 2,679 2,739 98,500
2025/10/23 2,656 2,708 2,653 2,690 98,200
2025/10/22 2,640 2,683 2,631 2,664 130,000
2025/10/21 2,638 2,646 2,615 2,633 84,700
2025/10/20 2,646 2,652 2,622 2,638 93,700
2025/10/17 2,607 2,628 2,607 2,618 38,800
2025/10/16 2,641 2,670 2,634 2,644 36,500
2025/10/15 2,603 2,644 2,598 2,640 42,100
2025/10/14 2,596 2,637 2,580 2,597 110,100
2025/10/10 2,684 2,688 2,640 2,646 81,700
2025/10/09 2,700 2,735 2,682 2,719 71,100
2025/10/08 2,730 2,731 2,689 2,694 62,300
2025/10/07 2,675 2,729 2,675 2,714 87,000
2025/10/06 2,688 2,688 2,636 2,661 87,800
2025/10/03 2,562 2,588 2,551 2,588 59,400
2025/10/02 2,559 2,579 2,542 2,563 58,200
2025/10/01 2,604 2,604 2,542 2,555 79,800
2025/09/30 2,640 2,650 2,602 2,623 76,700
2025/09/29 2,641 2,655 2,610 2,645 64,100
2025/09/26 2,665 2,687 2,654 2,682 97,700
2025/09/25 2,660 2,668 2,641 2,655 54,500
2025/09/24 2,640 2,656 2,619 2,656 74,300
2025/09/22 2,627 2,645 2,618 2,630 69,100
2025/09/19 2,627 2,642 2,581 2,603 114,300
2025/09/18 2,605 2,627 2,597 2,615 55,000
2025/09/17 2,621 2,632 2,601 2,605 54,100
2025/09/16 2,652 2,669 2,636 2,653 44,500
2025/09/12 2,650 2,665 2,641 2,641 80,500
2025/09/11 2,621 2,645 2,621 2,633 37,800
2025/09/10 2,633 2,649 2,621 2,640 76,600
2025/09/09 2,674 2,674 2,634 2,648 57,900
2025/09/08 2,671 2,671 2,617 2,660 72,800
2025/09/05 2,634 2,668 2,619 2,660 102,300
2025/09/04 2,600 2,602 2,572 2,599 77,100
2025/09/03 2,589 2,628 2,583 2,605 120,500
2025/09/02 2,571 2,589 2,557 2,576 82,700
2025/09/01 2,522 2,571 2,503 2,571 133,800
2025/08/29 2,523 2,536 2,503 2,525 52,200
2025/08/28 2,507 2,526 2,505 2,525 55,900
2025/08/27 2,503 2,528 2,496 2,520 74,400
2025/08/26 2,506 2,523 2,484 2,498 84,600
2025/08/25 2,540 2,549 2,481 2,490 108,400
2025/08/22 2,531 2,543 2,521 2,531 70,700
2025/08/21 2,527 2,529 2,505 2,529 89,200
2025/08/20 2,568 2,577 2,526 2,531 95,200
2025/08/19 2,539 2,578 2,522 2,574 107,500
2025/08/18 2,500 2,538 2,490 2,537 141,400
2025/08/15 2,481 2,511 2,455 2,493 82,800
2025/08/14 2,475 2,481 2,458 2,466 72,500
2025/08/13 2,455 2,504 2,455 2,474 107,900
2025/08/12 2,480 2,488 2,459 2,462 122,500
2025/08/08 2,442 2,485 2,440 2,480 130,900
2025/08/07 2,500 2,502 2,447 2,447 212,400
2025/08/06 2,564 2,564 2,482 2,498 228,900
2025/08/05 2,535 2,582 2,530 2,560 126,500
2025/08/04 2,474 2,537 2,465 2,535 206,000
2025/08/01 2,414 2,509 2,411 2,486 238,200
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

このページの先頭へ