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
2011/12/30 605 608 598 608 73,000
2011/12/29 593 599 582 597 92,000
2011/12/28 591 608 591 598 99,000
2011/12/27 600 600 595 595 40,000
2011/12/26 590 599 590 593 62,000
2011/12/22 614 614 579 581 165,000
2011/12/21 622 623 607 608 78,000
2011/12/20 588 606 588 597 106,000
2011/12/19 611 611 590 594 161,000
2011/12/16 630 631 608 612 133,000
2011/12/15 656 656 627 627 152,000
2011/12/14 655 667 649 666 168,000
2011/12/13 638 658 633 657 252,000
2011/12/12 643 659 637 637 218,000
2011/12/09 630 644 625 633 194,000
2011/12/08 641 652 635 647 237,000
2011/12/07 637 651 633 640 245,000
2011/12/06 671 671 624 637 252,000
2011/12/05 661 678 661 671 234,000
2011/12/02 649 668 637 667 209,000
2011/12/01 650 655 641 647 401,000
2011/11/30 608 628 605 620 250,000
2011/11/29 598 619 594 616 228,000
2011/11/28 570 587 570 580 271,000
2011/11/25 583 588 562 565 315,000
2011/11/24 572 603 569 584 342,000
2011/11/22 558 587 556 572 265,000
2011/11/21 604 605 568 572 250,000
2011/11/18 600 604 588 604 376,000
2011/11/17 595 614 576 607 322,000
2011/11/16 602 615 598 600 270,000
2011/11/15 624 624 600 608 455,000
2011/11/14 650 656 612 620 692,000
2011/11/11 686 693 641 650 640,000
2011/11/10 754 758 750 756 76,000
2011/11/09 790 792 765 784 65,000
2011/11/08 802 812 781 783 86,000
2011/11/07 817 817 800 813 48,000
2011/11/04 820 826 818 821 81,000
2011/11/02 833 833 803 805 115,000
2011/11/01 861 877 838 842 214,000
2011/10/31 877 899 871 891 187,000
2011/10/28 862 890 851 889 205,000
2011/10/27 829 839 810 832 106,000
2011/10/26 823 833 813 821 90,000
2011/10/25 850 856 816 826 171,000
2011/10/24 846 866 846 862 76,000
2011/10/21 840 852 840 844 33,000
2011/10/20 847 861 843 850 75,000
2011/10/19 878 890 847 856 195,000
2011/10/18 875 900 865 888 132,000
2011/10/17 884 892 882 890 49,000
2011/10/14 855 873 851 869 88,000
2011/10/13 875 897 869 870 144,000
2011/10/12 837 873 836 866 143,000
2011/10/11 847 872 847 859 136,000
2011/10/07 828 850 815 836 253,000
2011/10/06 784 800 780 798 217,000
2011/10/05 816 816 757 760 307,000
2011/10/04 802 802 780 801 233,000
2011/10/03 840 842 795 808 325,000
2011/09/30 880 883 845 853 312,000
2011/09/29 839 887 829 882 187,000
2011/09/28 829 857 829 848 211,000
2011/09/27 816 839 814 826 133,000
2011/09/26 837 838 790 792 218,000
2011/09/22 831 844 824 837 174,000
2011/09/21 855 855 822 835 107,000
2011/09/20 873 873 846 850 90,000
2011/09/16 863 890 848 890 211,000
2011/09/15 844 848 829 836 128,000
2011/09/14 868 874 815 819 251,000
2011/09/13 846 914 846 868 471,000
2011/09/12 822 851 813 838 153,000
2011/09/09 867 874 828 832 272,000
2011/09/08 894 899 855 870 136,000
2011/09/07 815 890 815 879 243,000
2011/09/06 847 847 797 800 154,000
2011/09/05 876 877 844 849 151,000
2011/09/02 908 908 882 891 194,000
2011/09/01 909 918 895 909 191,000
2011/08/31 890 898 871 898 167,000
2011/08/30 872 884 870 875 130,000
2011/08/29 844 867 825 852 213,000
2011/08/26 777 850 777 846 462,000
2011/08/25 757 780 751 766 442,000
2011/08/24 787 803 745 750 246,000
2011/08/23 779 786 756 778 168,000
2011/08/22 792 815 761 763 299,000
2011/08/19 831 836 780 789 408,000
2011/08/18 867 869 842 846 344,000
2011/08/17 906 906 870 882 239,000
2011/08/16 902 915 902 915 162,000
2011/08/15 906 910 884 895 115,000
2011/08/12 928 936 902 904 136,000
2011/08/11 919 942 916 923 146,000
2011/08/10 982 995 946 949 132,000
2011/08/09 945 964 922 962 176,000
2011/08/08 999 1,007 983 984 237,000
2011/08/05 1,001 1,013 996 1,011 177,000
2011/08/04 1,018 1,053 1,000 1,044 180,000
2011/08/03 1,019 1,021 1,000 1,010 310,000
2011/08/02 1,020 1,056 989 1,049 670,000
2011/08/01 1,115 1,132 1,104 1,113 180,000
2011/07/29 1,100 1,118 1,100 1,112 196,000
2011/07/28 1,093 1,099 1,082 1,099 247,000
2011/07/27 1,080 1,116 1,070 1,112 304,000
2011/07/26 1,058 1,077 1,052 1,076 145,000
2011/07/25 1,024 1,052 1,024 1,045 85,000
2011/07/22 1,026 1,037 1,024 1,035 98,000
2011/07/21 1,015 1,025 1,012 1,017 75,000
2011/07/20 1,009 1,028 1,009 1,023 92,000
2011/07/19 1,006 1,013 1,001 1,008 91,000
2011/07/15 999 1,018 999 1,015 102,000
2011/07/14 1,000 1,012 1,000 1,008 46,000
2011/07/13 990 1,007 990 1,007 63,000
2011/07/12 999 1,002 991 995 49,000
2011/07/11 1,003 1,018 1,003 1,008 81,000
2011/07/08 1,010 1,019 1,010 1,017 59,000
2011/07/07 1,010 1,031 1,008 1,009 84,000
2011/07/06 1,007 1,023 1,001 1,019 90,000
2011/07/05 1,049 1,049 1,028 1,034 128,000
2011/07/04 1,050 1,053 1,038 1,042 109,000
2011/07/01 1,020 1,037 1,014 1,033 198,000
2011/06/30 975 1,015 970 1,005 156,000
2011/06/29 987 987 981 982 63,000
2011/06/28 972 982 963 973 94,000
2011/06/27 964 974 961 967 69,000
2011/06/24 966 985 965 978 61,000
2011/06/23 987 987 978 980 50,000
2011/06/22 948 989 948 988 105,000
2011/06/21 935 949 931 945 103,000
2011/06/20 937 942 924 929 80,000
2011/06/17 964 964 928 944 137,000
2011/06/16 984 984 960 963 74,000
2011/06/15 992 1,000 985 990 82,000
2011/06/14 970 998 966 997 104,000
2011/06/13 959 973 951 973 104,000
2011/06/10 963 964 955 960 98,000
2011/06/09 946 962 941 960 89,000
2011/06/08 949 957 940 957 64,000
2011/06/07 945 952 940 951 77,000
2011/06/06 941 946 935 946 82,000
2011/06/03 932 950 932 940 101,000
2011/06/02 948 948 935 943 94,000
2011/06/01 964 964 947 958 71,000
2011/05/31 936 965 936 957 125,000
2011/05/30 937 954 929 948 114,000
2011/05/27 912 939 912 938 118,000
2011/05/26 910 919 908 913 161,000
2011/05/25 928 928 903 910 161,000
2011/05/24 929 932 920 930 111,000
2011/05/23 943 943 915 916 105,000
2011/05/20 957 962 950 954 106,000
2011/05/19 964 978 957 965 122,000
2011/05/18 945 975 940 973 161,000
2011/05/17 909 929 909 926 76,000
2011/05/16 940 940 915 916 131,000
2011/05/13 900 949 900 926 736,000
2011/05/12 831 871 831 865 292,000
2011/05/11 841 845 835 837 87,000
2011/05/10 820 834 820 830 67,000
2011/05/09 837 837 824 828 71,000
2011/05/06 838 838 824 837 60,000
2011/05/02 834 854 834 850 87,000
2011/04/28 826 834 826 834 77,000
2011/04/27 818 826 818 825 70,000
2011/04/26 811 820 804 817 63,000
2011/04/25 830 835 816 817 68,000
2011/04/22 813 835 806 831 129,000
2011/04/21 820 835 819 828 90,000
2011/04/20 802 823 802 818 84,000
2011/04/19 792 805 785 799 79,000
2011/04/18 802 818 791 807 87,000
2011/04/15 812 817 803 803 74,000
2011/04/14 788 816 782 812 94,000
2011/04/13 774 798 774 793 93,000
2011/04/12 779 784 768 774 157,000
2011/04/11 778 799 763 785 223,000
2011/04/08 740 785 725 766 419,000
2011/04/07 780 784 754 755 230,000
2011/04/06 804 810 769 782 275,000
2011/04/05 853 860 810 819 174,000
2011/04/04 860 878 852 863 198,000
2011/04/01 881 882 858 859 183,000
2011/03/31 887 900 874 881 151,000
2011/03/30 859 887 856 887 132,000
2011/03/29 854 877 840 874 185,000
2011/03/28 856 866 838 857 185,000
2011/03/25 833 857 829 856 309,000
2011/03/24 788 823 783 818 286,000
2011/03/23 848 848 783 788 356,000
2011/03/22 855 870 830 847 300,000
2011/03/18 845 862 818 827 355,000
2011/03/17 715 845 711 830 305,000
2011/03/16 775 775 712 752 214,000
2011/03/15 721 722 661 675 398,000
2011/03/14 826 860 811 811 239,000
2011/03/11 973 976 960 961 256,000
2011/03/10 1,022 1,022 984 988 98,000
2011/03/09 1,028 1,033 1,009 1,010 120,000
2011/03/08 1,020 1,030 1,016 1,016 82,000
2011/03/07 1,052 1,052 1,025 1,031 108,000
2011/03/04 1,069 1,072 1,049 1,054 158,000
2011/03/03 1,004 1,046 1,004 1,045 184,000
2011/03/02 1,014 1,022 1,004 1,004 115,000
2011/03/01 1,024 1,024 1,005 1,019 167,000
2011/02/28 999 1,029 978 1,019 277,000
2011/02/25 968 991 967 987 193,000
2011/02/24 986 992 960 972 256,000
2011/02/23 989 1,014 987 994 276,000
2011/02/22 1,073 1,073 1,003 1,019 318,000
2011/02/21 1,062 1,067 1,036 1,043 250,000
2011/02/18 1,093 1,093 1,067 1,073 110,000
2011/02/17 1,089 1,095 1,078 1,082 137,000
2011/02/16 1,085 1,103 1,065 1,081 343,000
2011/02/15 1,035 1,089 1,035 1,085 383,000
2011/02/14 1,015 1,033 1,006 1,029 151,000
2011/02/10 1,017 1,017 995 1,003 181,000
2011/02/09 1,034 1,034 1,005 1,020 246,000
2011/02/08 1,039 1,039 1,015 1,037 258,000
2011/02/07 1,001 1,042 990 1,039 610,000
2011/02/04 949 987 949 983 435,000
2011/02/03 948 959 941 949 234,000
2011/02/02 925 953 916 948 438,000
2011/02/01 919 928 906 925 196,000
2011/01/31 893 913 893 913 162,000
2011/01/28 908 918 886 908 185,000
2011/01/27 898 918 898 908 123,000
2011/01/26 890 913 886 897 167,000
2011/01/25 885 909 875 901 230,000
2011/01/24 867 884 839 874 268,000
2011/01/21 921 928 856 863 462,000
2011/01/20 928 932 917 920 91,000
2011/01/19 921 939 914 938 122,000
2011/01/18 931 936 925 926 146,000
2011/01/17 934 938 921 925 100,000
2011/01/14 920 943 920 926 212,000
2011/01/13 924 941 911 932 264,000
2011/01/12 938 946 912 915 352,000
2011/01/11 900 924 900 923 191,000
2011/01/07 900 915 898 900 247,000
2011/01/06 892 911 891 894 212,000
2011/01/05 864 892 863 892 222,000
2011/01/04 855 866 852 862 69,000

このページの先頭へ