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
1999/12/30 320 321 320 321 4,000
1999/12/29 321 321 320 320 3,000
1999/12/28 321 321 321 321 3,000
1999/12/27 329 329 321 321 12,000
1999/12/24 350 350 349 350 35,000
1999/12/22 330 335 326 335 4,000
1999/12/21 330 341 327 329 14,000
1999/12/20 333 333 333 333 1,000
1999/12/17 331 331 326 326 9,000
1999/12/16 326 330 326 327 20,000
1999/12/15 330 330 327 327 9,000
1999/12/14 340 341 330 330 21,000
1999/12/13 347 347 345 345 6,000
1999/12/10 348 369 348 349 20,000
1999/12/09 352 352 350 351 4,000
1999/12/08 351 361 351 352 8,000
1999/12/07 389 389 348 348 24,000
1999/12/06 370 390 370 390 18,000
1999/12/03 395 395 370 374 68,000
1999/12/02 360 375 346 355 15,000
1999/12/01 346 350 346 350 6,000
1999/11/30 350 350 346 346 10,000
1999/11/29 351 365 351 365 6,000
1999/11/26 369 369 351 351 10,000
1999/11/25 374 374 374 374 19,000
1999/11/24 360 360 349 354 23,000
1999/11/22 334 349 334 349 8,000
1999/11/19 337 349 337 349 9,000
1999/11/18 338 338 330 331 6,000
1999/11/17 325 340 320 340 14,000
1999/11/16 330 332 320 330 6,000
1999/11/15 340 340 335 340 12,000
1999/11/12 350 350 340 340 14,000
1999/11/11 349 350 347 347 11,000
1999/11/10 349 349 349 349 1,000
1999/11/09 341 350 341 349 5,000
1999/11/08 341 350 340 350 7,000
1999/11/05 350 350 342 342 9,000
1999/11/04 358 361 351 351 15,000
1999/11/02 350 350 350 350 1,000
1999/11/01 350 350 341 341 2,000
1999/10/29 341 350 341 344 4,000
1999/10/28 350 350 340 340 8,000
1999/10/27 350 350 350 350 13,000
1999/10/26 370 370 358 358 2,000
1999/10/25 380 380 370 370 20,000
1999/10/22 357 357 357 357 1,000
1999/10/21 357 357 356 356 3,000
1999/10/20 360 360 360 360 3,000
1999/10/19 368 370 368 370 3,000
1999/10/18 348 348 348 348 1,000
1999/10/15 348 368 348 368 6,000
1999/10/14 349 368 348 348 5,000
1999/10/13 340 348 340 348 6,000
1999/10/12 335 350 335 350 17,000
1999/10/08 375 375 375 375 2,000
1999/10/07 358 358 355 355 6,000
1999/10/06 356 376 356 356 9,000
1999/10/05 359 360 359 360 2,000
1999/10/04 379 379 379 379 7,000
1999/10/01 368 368 351 351 10,000
1999/09/30 364 378 364 378 6,000
1999/09/29 359 359 359 359 5,000
1999/09/28 360 360 359 360 9,000
1999/09/27 360 360 360 360 2,000
1999/09/24 390 390 362 363 21,000
1999/09/22 380 380 379 380 6,000
1999/09/21 380 380 370 370 11,000
1999/09/20 385 385 385 385 3,000
1999/09/17 362 380 360 380 6,000
1999/09/16 358 358 357 357 4,000
1999/09/14 385 385 374 380 4,000
1999/09/13 375 375 360 375 7,000
1999/09/10 380 380 360 360 18,000
1999/09/09 360 360 360 360 4,000
1999/09/08 360 360 360 360 2,000
1999/09/07 357 360 357 360 8,000
1999/09/06 356 357 356 357 5,000
1999/09/03 360 360 358 360 9,000
1999/09/02 390 390 361 361 2,000
1999/09/01 370 370 360 360 9,000
1999/08/30 370 375 370 373 5,000
1999/08/27 385 385 385 385 1,000
1999/08/26 390 390 385 385 3,000
1999/08/25 390 390 380 389 22,000
1999/08/24 377 378 374 374 10,000
1999/08/23 370 370 367 367 7,000
1999/08/20 365 365 360 360 10,000
1999/08/19 365 366 365 366 3,000
1999/08/18 380 380 360 365 19,000
1999/08/17 379 379 371 371 9,000
1999/08/16 378 380 372 372 8,000
1999/08/13 363 378 363 375 3,000
1999/08/12 363 363 363 363 3,000
1999/08/11 363 363 363 363 2,000
1999/08/10 369 369 359 359 2,000
1999/08/09 360 370 355 369 6,000
1999/08/06 378 380 370 370 5,000
1999/08/05 380 380 370 370 4,000
1999/08/04 399 399 390 390 7,000
1999/08/03 406 406 399 399 11,000
1999/08/02 405 405 405 405 3,000
1999/07/30 401 410 400 410 5,000
1999/07/29 418 418 402 405 4,000
1999/07/28 408 410 403 403 7,000
1999/07/27 419 419 412 413 4,000
1999/07/26 440 440 420 420 11,000
1999/07/23 445 445 438 438 25,000
1999/07/22 439 439 439 439 1,000
1999/07/21 430 440 423 440 7,000
1999/07/19 430 430 430 430 4,000
1999/07/16 444 444 430 430 8,000
1999/07/15 443 444 424 424 9,000
1999/07/14 431 440 431 440 10,000
1999/07/13 426 429 426 429 5,000
1999/07/12 422 425 422 425 11,000
1999/07/09 422 422 420 421 20,000
1999/07/08 429 429 421 422 10,000
1999/07/07 426 428 426 428 3,000
1999/07/06 445 445 426 426 15,000
1999/07/05 450 460 445 445 26,000
1999/07/02 460 460 440 450 12,000
1999/07/01 450 456 450 456 14,000
1999/06/30 470 470 460 460 22,000
1999/06/29 444 449 438 438 14,000
1999/06/28 432 432 428 431 13,000
1999/06/25 442 442 407 412 36,000
1999/06/24 442 445 428 437 41,000
1999/06/23 454 455 440 440 23,000
1999/06/22 475 475 455 455 5,000
1999/06/21 454 478 441 478 32,000
1999/06/18 480 490 469 469 34,000
1999/06/17 520 520 462 480 56,000
1999/06/16 527 527 520 527 238,000
1999/06/15 437 447 430 442 88,000
1999/06/14 381 385 367 367 20,000
1999/06/11 398 398 390 390 20,000
1999/06/10 375 383 375 383 4,000
1999/06/09 356 365 352 365 4,000
1999/06/08 365 365 365 365 4,000
1999/06/07 364 365 364 365 2,000
1999/06/04 365 365 365 365 2,000
1999/06/03 370 370 369 369 6,000
1999/06/02 377 377 377 377 2,000
1999/06/01 370 377 370 372 13,000
1999/05/31 370 370 370 370 3,000
1999/05/28 395 395 367 367 10,000
1999/05/27 398 405 395 395 24,000
1999/05/26 380 399 378 395 33,000
1999/05/25 382 382 380 381 33,000
1999/05/24 361 365 360 362 19,000
1999/05/21 352 352 352 352 11,000
1999/05/20 340 348 340 348 2,000
1999/05/19 357 360 350 350 17,000
1999/05/18 357 365 357 365 13,000
1999/05/17 363 363 356 357 32,000
1999/05/14 345 355 345 352 19,000
1999/05/11 351 351 350 350 6,000
1999/05/10 351 351 350 350 4,000
1999/05/07 343 350 341 350 8,000
1999/05/06 336 341 336 341 6,000
1999/04/30 340 340 340 340 8,000
1999/04/28 355 355 340 340 10,000
1999/04/27 350 350 350 350 14,000
1999/04/26 340 350 340 350 4,000
1999/04/23 359 359 336 336 22,000
1999/04/22 340 340 340 340 9,000
1999/04/21 350 350 350 350 1,000
1999/04/20 359 359 350 350 10,000
1999/04/19 355 356 350 350 15,000
1999/04/16 336 350 336 350 14,000
1999/04/15 345 345 333 333 35,000
1999/04/14 356 356 345 345 16,000
1999/04/13 356 359 356 359 12,000
1999/04/12 344 355 344 355 21,000
1999/04/09 334 338 333 338 20,000
1999/04/08 324 330 324 330 19,000
1999/04/07 329 329 320 322 22,000
1999/04/06 331 331 329 329 19,000
1999/04/05 329 329 325 326 11,000
1999/04/02 320 320 319 319 9,000
1999/04/01 320 320 315 319 30,000
1999/03/31 329 329 327 328 9,000
1999/03/30 333 333 313 315 4,000
1999/03/26 333 333 333 333 2,000
1999/03/25 341 341 330 341 29,000
1999/03/24 347 347 330 339 17,000
1999/03/23 338 345 338 345 26,000
1999/03/19 336 336 336 336 1,000
1999/03/18 359 359 331 333 14,000
1999/03/17 355 364 355 360 9,000
1999/03/16 360 360 355 355 3,000
1999/03/15 340 340 340 340 2,000
1999/03/12 341 350 340 340 9,000
1999/03/11 325 340 325 340 4,000
1999/03/10 325 330 325 330 5,000
1999/03/09 325 325 325 325 1,000
1999/03/08 339 340 339 340 3,000
1999/03/05 329 339 328 339 13,000
1999/03/04 310 310 310 310 5,000
1999/03/03 318 318 308 310 7,000
1999/03/02 330 330 315 315 3,000
1999/03/01 315 315 315 315 2,000
1999/02/26 315 315 315 315 2,000
1999/02/25 335 335 330 330 24,000
1999/02/24 324 324 320 320 6,000
1999/02/23 325 325 325 325 5,000
1999/02/22 310 320 310 320 4,000
1999/02/19 306 310 306 310 9,000
1999/02/18 307 309 306 306 3,000
1999/02/17 310 310 305 305 8,000
1999/02/16 312 312 310 310 6,000
1999/02/15 316 316 312 312 12,000
1999/02/12 323 323 316 316 6,000
1999/02/10 320 320 318 318 7,000
1999/02/09 320 320 320 320 1,000
1999/02/08 321 321 321 321 2,000
1999/02/05 329 329 322 322 6,000
1999/02/04 321 321 321 321 1,000
1999/02/03 321 321 321 321 1,000
1999/02/02 323 323 323 323 1,000
1999/02/01 320 320 320 320 1,000
1999/01/29 349 349 319 320 14,000
1999/01/28 340 340 340 340 2,000
1999/01/27 340 340 340 340 3,000
1999/01/26 345 350 334 334 7,000
1999/01/25 350 350 340 340 27,000
1999/01/22 345 345 340 340 9,000
1999/01/21 330 340 330 340 16,000
1999/01/20 328 328 328 328 2,000
1999/01/19 331 331 320 320 2,000
1999/01/13 334 334 316 316 8,000
1999/01/12 315 334 315 334 4,000
1999/01/11 315 315 315 315 5,000
1999/01/08 312 320 312 320 4,000
1999/01/07 312 320 312 320 2,000
1999/01/06 313 320 310 320 5,000
1999/01/05 320 320 316 316 5,000

このページの先頭へ