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
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
2023/10/02 1,694 1,727 1,689 1,689 69,600
2023/09/29 1,743 1,750 1,687 1,694 87,700
2023/09/28 1,750 1,767 1,728 1,731 74,000
2023/09/27 1,770 1,791 1,750 1,789 119,200
2023/09/26 1,778 1,791 1,763 1,780 74,100
2023/09/25 1,805 1,805 1,777 1,780 72,400
2023/09/22 1,775 1,803 1,761 1,790 100,100
2023/09/21 1,808 1,818 1,797 1,800 77,600
2023/09/20 1,848 1,854 1,799 1,799 98,800
2023/09/19 1,790 1,838 1,782 1,838 112,800
2023/09/15 1,789 1,804 1,786 1,790 103,400
2023/09/14 1,786 1,786 1,761 1,774 91,200
2023/09/13 1,763 1,786 1,756 1,785 102,300
2023/09/12 1,742 1,763 1,742 1,761 40,900
2023/09/11 1,749 1,751 1,731 1,740 98,500
2023/09/08 1,746 1,750 1,735 1,742 110,200
2023/09/07 1,760 1,775 1,757 1,762 89,900
2023/09/06 1,746 1,764 1,746 1,753 77,800
2023/09/05 1,770 1,770 1,745 1,757 76,700
2023/09/04 1,733 1,764 1,725 1,760 108,600
2023/09/01 1,690 1,723 1,688 1,717 146,300
2023/08/31 1,705 1,721 1,678 1,678 759,700
2023/08/30 1,696 1,706 1,685 1,694 109,700
2023/08/29 1,709 1,711 1,690 1,696 67,200
2023/08/28 1,680 1,709 1,609 1,704 167,900
2023/08/25 1,660 1,683 1,657 1,666 132,700
2023/08/24 1,692 1,698 1,671 1,671 101,300
2023/08/23 1,685 1,690 1,669 1,690 62,700
2023/08/22 1,667 1,686 1,658 1,686 72,900
2023/08/21 1,660 1,675 1,654 1,657 77,000
2023/08/18 1,668 1,668 1,644 1,652 120,700
2023/08/17 1,669 1,682 1,643 1,678 80,300
2023/08/16 1,705 1,705 1,675 1,675 73,100
2023/08/15 1,693 1,706 1,686 1,705 99,800
2023/08/14 1,709 1,729 1,686 1,693 155,600
2023/08/10 1,674 1,704 1,666 1,702 142,900
2023/08/09 1,650 1,670 1,635 1,666 122,600
2023/08/08 1,675 1,678 1,637 1,651 134,000
2023/08/07 1,663 1,675 1,631 1,674 169,000
2023/08/04 1,609 1,671 1,603 1,670 335,700
2023/08/03 1,763 1,777 1,611 1,625 748,200
2023/08/02 1,775 1,825 1,766 1,789 279,500
2023/08/01 1,772 1,792 1,770 1,792 111,900
2023/07/31 1,777 1,792 1,759 1,764 112,000
2023/07/28 1,730 1,764 1,727 1,751 124,100
2023/07/27 1,760 1,771 1,750 1,758 56,000
2023/07/26 1,778 1,778 1,756 1,758 52,600
2023/07/25 1,786 1,789 1,776 1,783 49,000
2023/07/24 1,783 1,791 1,769 1,789 73,600
2023/07/21 1,750 1,773 1,740 1,756 84,400
2023/07/20 1,781 1,791 1,748 1,759 91,200
2023/07/19 1,767 1,780 1,756 1,780 75,100
2023/07/18 1,731 1,757 1,725 1,737 78,400
2023/07/14 1,721 1,730 1,696 1,713 131,100
2023/07/13 1,700 1,755 1,691 1,729 156,100
2023/07/12 1,746 1,746 1,687 1,687 129,500
2023/07/11 1,789 1,817 1,744 1,745 84,400
2023/07/10 1,764 1,786 1,761 1,772 99,700
2023/07/07 1,752 1,781 1,740 1,765 140,700
2023/07/06 1,776 1,800 1,769 1,783 102,400
2023/07/05 1,763 1,791 1,752 1,786 80,900
2023/07/04 1,740 1,790 1,740 1,770 98,000
2023/07/03 1,757 1,760 1,746 1,753 81,400
2023/06/30 1,731 1,747 1,721 1,746 101,500
2023/06/29 1,754 1,764 1,736 1,747 71,100
2023/06/28 1,731 1,756 1,719 1,751 84,600
2023/06/27 1,720 1,723 1,700 1,706 56,100
2023/06/26 1,727 1,745 1,702 1,720 77,200
2023/06/23 1,751 1,768 1,712 1,733 145,500
2023/06/22 1,764 1,769 1,747 1,769 105,600
2023/06/21 1,718 1,767 1,715 1,761 133,000
2023/06/20 1,711 1,733 1,704 1,722 86,900
2023/06/19 1,740 1,740 1,708 1,717 84,200
2023/06/16 1,700 1,737 1,686 1,733 189,500
2023/06/15 1,690 1,704 1,680 1,696 128,100
2023/06/14 1,720 1,726 1,689 1,702 176,900
2023/06/13 1,661 1,716 1,660 1,695 297,400
2023/06/12 1,600 1,641 1,600 1,637 150,300
2023/06/09 1,560 1,579 1,555 1,578 124,700
2023/06/08 1,545 1,574 1,543 1,561 160,800
2023/06/07 1,541 1,558 1,529 1,531 178,700

このページの先頭へ