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
1988/12/28 880 890 880 890 11,000
1988/12/27 877 880 876 880 8,000
1988/12/26 876 880 860 876 47,000
1988/12/24 875 876 875 876 2,000
1988/12/23 870 880 870 880 6,000
1988/12/22 880 880 870 870 8,000
1988/12/21 880 880 875 875 8,000
1988/12/20 890 890 870 871 5,000
1988/12/19 900 900 890 900 4,000
1988/12/16 891 891 891 891 2,000
1988/12/14 890 890 890 890 2,000
1988/12/13 900 900 890 890 10,000
1988/12/12 901 918 900 918 6,000
1988/12/09 900 900 895 900 103,000
1988/12/08 891 900 891 900 4,000
1988/12/07 880 885 880 885 7,000
1988/12/06 879 882 879 880 11,000
1988/12/03 900 900 900 900 5,000
1988/12/02 910 910 900 900 4,000
1988/12/01 900 910 900 910 18,000
1988/11/30 900 900 899 899 7,000
1988/11/29 870 900 870 900 10,000
1988/11/28 885 889 870 870 11,000
1988/11/26 875 875 875 875 4,000
1988/11/25 870 890 870 875 9,000
1988/11/22 850 865 840 840 33,000
1988/11/21 831 850 831 850 5,000
1988/11/18 822 830 822 822 25,000
1988/11/17 822 830 822 830 55,000
1988/11/16 820 831 820 830 9,000
1988/11/15 830 830 820 820 6,000
1988/11/14 830 830 830 830 3,000
1988/11/11 830 830 830 830 61,000
1988/11/10 830 831 830 831 33,000
1988/11/09 830 831 820 830 66,000
1988/11/08 820 830 820 830 4,000
1988/11/07 850 850 830 830 14,000
1988/11/04 850 850 830 830 5,000
1988/11/02 850 850 850 850 2,000
1988/11/01 810 850 810 850 8,000
1988/10/31 790 800 790 800 18,000
1988/10/29 780 780 775 780 30,000
1988/10/28 800 800 780 780 15,000
1988/10/27 800 800 790 790 6,000
1988/10/26 800 800 800 800 8,000
1988/10/25 830 830 820 820 7,000
1988/10/24 820 820 820 820 3,000
1988/10/22 806 810 806 810 8,000
1988/10/21 800 800 800 800 3,000
1988/10/20 800 810 800 800 6,000
1988/10/19 790 790 790 790 7,000
1988/10/18 845 845 845 845 2,000
1988/10/14 865 865 865 865 2,000
1988/10/12 865 865 865 865 3,000
1988/10/11 870 870 860 860 5,000
1988/10/07 874 874 870 870 19,000
1988/10/04 874 883 874 883 4,000
1988/10/01 875 875 874 874 9,000
1988/09/30 874 874 874 874 12,000
1988/09/29 874 874 870 874 9,000
1988/09/28 900 900 875 875 9,000
1988/09/27 880 880 880 880 4,000
1988/09/26 910 910 910 910 3,000
1988/09/24 900 900 900 900 2,000
1988/09/22 880 880 880 880 2,000
1988/09/21 875 875 875 875 2,000
1988/09/19 905 905 905 905 1,000
1988/09/16 925 925 925 925 1,000
1988/09/14 905 905 905 905 3,000
1988/09/09 971 971 969 969 3,000
1988/09/08 985 985 961 961 98,000
1988/09/07 948 985 948 985 152,000
1988/09/06 940 950 940 950 77,000
1988/09/05 921 931 921 930 9,000
1988/09/02 910 920 910 920 24,000
1988/09/01 910 910 910 910 23,000
1988/08/31 920 920 920 920 49,000
1988/08/30 919 920 919 920 13,000
1988/08/29 910 920 910 920 72,000
1988/08/27 920 920 906 906 6,000
1988/08/26 905 911 905 907 16,000
1988/08/25 910 911 910 911 7,000
1988/08/24 920 920 905 906 11,000
1988/08/23 920 920 920 920 67,000
1988/08/22 920 938 920 922 55,000
1988/08/19 920 930 920 920 74,000
1988/08/18 905 910 905 910 10,000
1988/08/17 905 910 905 910 16,000
1988/08/16 905 905 905 905 10,000
1988/08/15 906 906 905 905 4,000
1988/08/12 880 890 880 890 34,000
1988/08/11 880 880 880 880 4,000
1988/08/10 890 890 880 880 6,000
1988/08/09 901 910 891 891 97,000
1988/08/08 915 915 915 915 4,000
1988/08/06 919 919 910 915 37,000
1988/08/05 900 920 900 919 161,000
1988/08/04 885 920 885 890 198,000
1988/08/03 890 891 881 881 23,000
1988/08/02 870 870 870 870 20,000
1988/08/01 880 880 880 880 7,000
1988/07/29 875 880 871 871 8,000
1988/07/28 871 871 871 871 1,000
1988/07/27 870 870 870 870 5,000
1988/07/25 881 881 880 880 8,000
1988/07/23 871 873 871 871 8,000
1988/07/22 895 895 871 871 9,000
1988/07/21 900 910 900 900 9,000
1988/07/20 900 900 897 898 5,000
1988/07/19 890 895 887 895 4,000
1988/07/18 885 885 885 885 8,000
1988/07/15 913 915 913 913 16,000
1988/07/14 915 915 913 914 5,000
1988/07/13 910 915 910 911 25,000
1988/07/12 920 920 915 915 15,000
1988/07/11 908 910 908 910 5,000
1988/07/08 937 937 910 910 12,000
1988/07/07 935 945 935 937 6,000
1988/07/06 930 960 922 945 20,000
1988/07/05 920 930 920 930 27,000
1988/07/04 915 920 915 920 3,000
1988/07/02 932 940 915 915 43,000
1988/07/01 918 931 918 930 6,000
1988/06/30 961 961 910 915 40,000
1988/06/29 940 960 940 959 49,000
1988/06/27 950 960 950 960 6,000
1988/06/25 960 960 950 960 16,000
1988/06/24 960 960 955 960 64,000
1988/06/23 965 965 950 950 7,000
1988/06/22 965 970 965 965 25,000
1988/06/21 990 990 980 980 3,000
1988/06/20 992 1,000 990 995 110,000
1988/06/17 995 1,000 990 990 13,000
1988/06/16 1,000 1,000 990 995 44,000
1988/06/15 1,000 1,000 990 1,000 53,000
1988/06/14 1,000 1,000 985 1,000 31,000
1988/06/13 970 1,000 970 1,000 55,000
1988/06/10 995 995 970 970 40,000
1988/06/09 970 1,000 970 985 127,000
1988/06/08 990 990 970 980 14,000
1988/06/07 980 1,000 980 1,000 12,000
1988/06/06 990 990 970 980 9,000
1988/06/02 990 1,020 990 1,020 19,000
1988/06/01 1,030 1,030 1,000 1,010 32,000
1988/05/31 1,030 1,050 1,010 1,050 43,000
1988/05/30 1,050 1,050 1,030 1,030 40,000
1988/05/28 1,030 1,080 1,030 1,050 190,000
1988/05/27 1,020 1,030 990 1,010 146,000
1988/05/26 1,040 1,040 1,000 1,020 114,000
1988/05/25 1,000 1,070 990 1,040 444,000
1988/05/24 980 1,010 980 1,000 218,000
1988/05/23 935 976 930 976 95,000
1988/05/20 930 930 925 930 7,000
1988/05/19 934 935 925 930 17,000
1988/05/18 940 949 933 935 9,000
1988/05/17 950 950 935 935 19,000
1988/05/16 935 946 935 940 64,000
1988/05/13 930 930 930 930 41,000
1988/05/12 930 930 900 900 12,000
1988/05/11 974 974 940 940 15,000
1988/05/10 975 975 940 975 15,000
1988/05/09 965 989 965 989 35,000
1988/05/07 990 990 989 989 7,000
1988/05/06 980 990 980 990 45,000
1988/05/02 989 989 965 988 34,000
1988/04/30 990 990 981 990 103,000
1988/04/28 964 1,010 964 990 185,000
1988/04/27 945 964 945 964 163,000
1988/04/26 910 949 905 945 107,000
1988/04/25 911 916 900 900 17,000
1988/04/23 910 910 900 910 13,000
1988/04/22 881 900 870 900 29,000
1988/04/21 899 899 880 880 11,000
1988/04/20 899 899 899 899 4,000
1988/04/19 910 910 886 890 22,000
1988/04/18 911 930 910 930 8,000
1988/04/15 894 910 890 910 9,000
1988/04/14 900 900 900 900 15,000
1988/04/13 881 881 880 880 9,000
1988/04/11 934 934 930 930 3,000
1988/04/08 940 940 939 939 2,000
1988/04/07 949 949 949 949 6,000
1988/04/05 945 945 944 945 12,000
1988/04/04 945 945 945 945 22,000
1988/04/01 920 920 920 920 3,000
1988/03/31 920 920 920 920 1,000
1988/03/30 950 950 928 928 7,000
1988/03/29 924 924 920 920 8,000
1988/03/28 0 0 0 0 0
1988/03/28 1 -> 1.07 分割
1988/03/26 906 911 896 897 55,000
1988/03/25 939 945 901 901 34,000
1988/03/24 935 948 935 948 28,000
1988/03/23 960 960 905 905 23,000
1988/03/22 930 971 930 971 34,000
1988/03/18 930 931 925 930 23,000
1988/03/17 931 940 930 930 13,000
1988/03/16 952 955 930 930 18,000
1988/03/15 960 960 946 951 18,000
1988/03/14 965 965 965 965 7,000
1988/03/11 995 995 986 995 10,000
1988/03/10 986 986 980 985 8,000
1988/03/09 986 1,000 985 985 35,000
1988/03/08 1,000 1,000 980 985 21,000
1988/03/07 991 1,020 990 1,000 53,000
1988/03/05 1,000 1,020 1,000 1,000 25,000
1988/03/04 1,010 1,040 1,000 1,000 75,000
1988/03/03 1,030 1,050 1,000 1,000 39,000
1988/03/02 1,010 1,020 1,000 1,010 67,000
1988/03/01 1,000 1,030 1,000 1,010 31,000
1988/02/29 1,030 1,040 1,020 1,030 18,000
1988/02/27 1,050 1,070 1,000 1,010 32,000
1988/02/26 1,050 1,080 1,000 1,080 73,000
1988/02/25 1,050 1,070 1,040 1,070 18,000
1988/02/24 1,050 1,070 1,040 1,050 36,000
1988/02/23 1,080 1,100 1,040 1,080 111,000
1988/02/22 1,100 1,120 1,010 1,040 229,000
1988/02/19 1,080 1,200 1,080 1,130 1,009,000
1988/02/18 1,080 1,120 1,040 1,100 318,000
1988/02/17 1,070 1,140 1,050 1,080 851,000
1988/02/16 950 1,050 945 1,050 855,000
1988/02/15 950 950 940 945 37,000
1988/02/12 940 969 930 940 206,000
1988/02/10 950 950 930 940 67,000
1988/02/09 970 971 960 965 55,000
1988/02/08 970 988 970 985 115,000
1988/02/06 1,000 1,000 975 980 78,000
1988/02/05 950 1,010 930 1,010 447,000
1988/02/04 890 965 890 960 463,000
1988/02/03 880 900 875 900 69,000
1988/02/02 873 875 870 875 15,000
1988/02/01 865 873 865 873 11,000
1988/01/30 870 870 870 870 2,000
1988/01/29 875 875 870 870 11,000
1988/01/28 870 878 870 870 25,000
1988/01/27 885 889 880 880 26,000
1988/01/26 870 895 860 890 30,000
1988/01/25 880 880 865 870 20,000
1988/01/23 860 875 860 875 7,000
1988/01/22 844 860 844 850 16,000
1988/01/21 850 850 850 850 3,000
1988/01/20 875 875 857 858 10,000
1988/01/19 890 890 880 890 46,000
1988/01/18 900 909 880 900 111,000
1988/01/14 850 880 850 880 35,000
1988/01/13 830 849 830 839 18,000
1988/01/12 829 830 820 829 7,000
1988/01/11 819 830 819 830 6,000
1988/01/08 835 850 832 850 86,000
1988/01/07 830 845 830 830 19,000
1988/01/06 825 825 825 825 9,000
1988/01/05 791 791 781 781 7,000
1988/01/04 801 801 801 801 3,000

このページの先頭へ