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
2014/12/30 2,239 2,243 2,214 2,227 26,000
2014/12/29 2,243 2,253 2,210 2,233 39,200
2014/12/26 2,250 2,265 2,220 2,247 42,400
2014/12/25 2,286 2,286 2,246 2,255 125,800
2014/12/24 2,240 2,260 2,225 2,244 72,300
2014/12/22 2,236 2,237 2,191 2,216 95,700
2014/12/19 2,215 2,249 2,181 2,235 90,200
2014/12/18 2,185 2,197 2,136 2,165 132,800
2014/12/17 2,075 2,111 2,069 2,085 105,500
2014/12/16 2,135 2,140 2,070 2,112 93,400
2014/12/15 2,165 2,185 2,158 2,161 50,900
2014/12/12 2,177 2,226 2,177 2,204 87,800
2014/12/11 2,143 2,181 2,133 2,173 78,500
2014/12/10 2,227 2,243 2,148 2,198 134,000
2014/12/09 2,294 2,309 2,260 2,269 101,800
2014/12/08 2,324 2,350 2,287 2,344 133,500
2014/12/05 2,270 2,300 2,260 2,300 45,000
2014/12/04 2,290 2,297 2,265 2,272 78,500
2014/12/03 2,280 2,288 2,260 2,277 76,700
2014/12/02 2,234 2,274 2,222 2,272 52,200
2014/12/01 2,217 2,260 2,207 2,231 73,900
2014/11/28 2,200 2,248 2,200 2,217 74,900
2014/11/27 2,163 2,202 2,159 2,186 77,600
2014/11/26 2,156 2,181 2,144 2,172 80,900
2014/11/25 2,191 2,195 2,156 2,173 76,300
2014/11/21 2,152 2,171 2,132 2,164 51,400
2014/11/20 2,139 2,178 2,125 2,154 86,000
2014/11/19 2,187 2,202 2,138 2,145 81,100
2014/11/18 2,164 2,212 2,164 2,170 88,800
2014/11/17 2,230 2,255 2,161 2,168 125,500
2014/11/14 2,215 2,264 2,185 2,262 153,500
2014/11/13 2,153 2,218 2,151 2,178 52,700
2014/11/12 2,150 2,225 2,150 2,161 175,400
2014/11/11 2,145 2,150 2,083 2,136 75,500
2014/11/10 2,154 2,162 2,125 2,134 44,400
2014/11/07 2,161 2,168 2,123 2,150 77,600
2014/11/06 2,209 2,215 2,152 2,163 78,600
2014/11/05 2,164 2,199 2,148 2,176 104,400
2014/11/04 2,167 2,216 2,130 2,166 244,900
2014/10/31 2,071 2,100 2,041 2,090 143,000
2014/10/30 2,066 2,066 2,023 2,043 151,500
2014/10/29 2,017 2,066 2,012 2,044 101,900
2014/10/28 1,980 1,997 1,958 1,978 102,300
2014/10/27 2,018 2,039 1,986 1,990 132,200
2014/10/24 2,058 2,074 1,988 2,017 88,800
2014/10/23 1,999 2,045 1,977 2,011 67,400
2014/10/22 2,000 2,028 1,968 1,995 184,000
2014/10/21 2,010 2,010 1,938 1,938 90,000
2014/10/20 1,971 2,003 1,970 1,993 131,800
2014/10/17 1,951 1,977 1,919 1,923 189,400
2014/10/16 1,977 2,007 1,953 1,959 83,500
2014/10/15 2,040 2,043 1,995 2,035 128,800
2014/10/14 2,001 2,055 1,971 2,040 168,200
2014/10/10 2,087 2,088 2,036 2,075 150,500
2014/10/09 2,148 2,167 2,111 2,121 132,700
2014/10/08 2,120 2,158 2,095 2,145 164,800
2014/10/07 2,178 2,201 2,153 2,154 100,600
2014/10/06 2,161 2,199 2,161 2,185 85,500
2014/10/03 2,100 2,156 2,100 2,146 67,300
2014/10/02 2,197 2,197 2,105 2,111 91,800
2014/10/01 2,223 2,250 2,209 2,215 68,700
2014/09/30 2,256 2,256 2,199 2,228 64,000
2014/09/29 2,260 2,272 2,234 2,256 72,400
2014/09/26 2,264 2,267 2,239 2,255 85,200
2014/09/25 2,250 2,291 2,231 2,291 124,300
2014/09/24 2,216 2,259 2,193 2,244 161,400
2014/09/22 2,263 2,267 2,220 2,233 109,100
2014/09/19 2,180 2,240 2,173 2,213 230,600
2014/09/18 2,121 2,161 2,114 2,158 141,300
2014/09/17 2,143 2,143 2,086 2,088 94,200
2014/09/16 2,144 2,149 2,114 2,127 171,400
2014/09/12 2,174 2,174 2,120 2,130 211,600
2014/09/11 2,141 2,152 2,119 2,142 110,900
2014/09/10 2,093 2,119 2,093 2,116 47,300
2014/09/09 2,121 2,129 2,101 2,119 88,000
2014/09/08 2,095 2,105 2,066 2,093 99,900
2014/09/05 2,108 2,108 2,064 2,070 95,100
2014/09/04 2,084 2,102 2,073 2,079 153,900
2014/09/03 2,078 2,097 2,061 2,072 198,500
2014/09/02 2,089 2,095 2,067 2,075 249,200
2014/09/01 2,132 2,145 2,081 2,098 222,900
2014/08/29 2,144 2,180 2,118 2,147 175,500
2014/08/28 2,142 2,160 2,115 2,137 175,500
2014/08/27 2,100 2,148 2,092 2,142 213,800
2014/08/26 2,075 2,098 2,063 2,085 102,000
2014/08/25 2,059 2,070 2,040 2,060 62,500
2014/08/22 2,125 2,134 2,048 2,058 126,000
2014/08/21 2,028 2,107 2,026 2,097 254,500
2014/08/20 1,975 2,023 1,972 2,011 186,200
2014/08/19 1,950 1,975 1,944 1,975 86,800
2014/08/18 1,947 1,950 1,935 1,940 31,000
2014/08/15 1,960 1,965 1,929 1,947 64,600
2014/08/14 1,915 1,975 1,909 1,952 172,800
2014/08/13 1,908 1,929 1,883 1,901 184,800
2014/08/12 1,886 1,904 1,873 1,888 43,900
2014/08/11 1,882 1,909 1,854 1,895 158,200
2014/08/08 1,902 1,902 1,823 1,850 146,200
2014/08/07 1,863 1,912 1,826 1,902 221,600
2014/08/06 1,903 1,920 1,882 1,903 140,200
2014/08/05 1,891 1,902 1,875 1,886 127,500
2014/08/04 1,894 1,914 1,881 1,891 60,000
2014/08/01 1,882 1,925 1,881 1,890 74,400
2014/07/31 1,914 1,926 1,907 1,909 69,900
2014/07/30 1,898 1,917 1,889 1,903 65,900
2014/07/29 1,898 1,914 1,877 1,898 98,400
2014/07/28 1,880 1,904 1,866 1,887 75,200
2014/07/25 1,891 1,897 1,850 1,866 144,500
2014/07/24 1,882 1,882 1,853 1,869 96,000
2014/07/23 1,915 1,933 1,875 1,880 94,200
2014/07/22 1,900 1,926 1,900 1,922 88,800
2014/07/18 1,860 1,886 1,857 1,876 72,800
2014/07/17 1,901 1,931 1,890 1,900 109,700
2014/07/16 1,917 1,950 1,902 1,908 166,800
2014/07/15 1,875 1,910 1,870 1,904 115,000
2014/07/14 1,845 1,881 1,830 1,880 142,700
2014/07/11 1,809 1,856 1,809 1,845 115,500
2014/07/10 1,872 1,875 1,812 1,818 188,700
2014/07/09 1,879 1,900 1,861 1,881 100,600
2014/07/08 1,864 1,896 1,835 1,886 152,600
2014/07/07 1,862 1,892 1,860 1,869 66,600
2014/07/04 1,919 1,924 1,873 1,874 122,900
2014/07/03 1,889 1,903 1,868 1,897 223,800
2014/07/02 1,859 1,923 1,858 1,885 270,300
2014/07/01 1,798 1,860 1,791 1,828 291,100
2014/06/30 1,800 1,819 1,784 1,808 113,100
2014/06/27 1,791 1,800 1,761 1,781 146,400
2014/06/26 1,800 1,802 1,763 1,791 240,800
2014/06/25 1,791 1,811 1,782 1,792 125,100
2014/06/24 1,810 1,831 1,774 1,815 157,200
2014/06/23 1,837 1,840 1,812 1,828 126,500
2014/06/20 1,847 1,847 1,808 1,841 195,900
2014/06/19 1,870 1,880 1,832 1,847 140,600
2014/06/18 1,823 1,870 1,812 1,863 132,800
2014/06/17 1,826 1,842 1,802 1,821 100,400
2014/06/16 1,849 1,851 1,815 1,833 100,600
2014/06/13 1,821 1,844 1,807 1,839 95,200
2014/06/12 1,825 1,849 1,820 1,833 76,400
2014/06/11 1,802 1,853 1,802 1,839 109,900
2014/06/10 1,806 1,821 1,804 1,816 138,800
2014/06/09 1,813 1,829 1,796 1,799 69,100
2014/06/06 1,812 1,827 1,789 1,805 86,000
2014/06/05 1,830 1,835 1,791 1,815 113,400
2014/06/04 1,825 1,839 1,813 1,817 130,500
2014/06/03 1,785 1,825 1,767 1,814 168,800
2014/06/02 1,750 1,775 1,741 1,763 228,400
2014/05/30 1,819 1,821 1,732 1,742 286,300
2014/05/29 1,785 1,822 1,777 1,812 89,700
2014/05/28 1,793 1,819 1,785 1,803 80,800
2014/05/27 1,800 1,816 1,789 1,793 91,900
2014/05/26 1,782 1,817 1,775 1,809 161,200
2014/05/23 1,759 1,775 1,750 1,768 162,600
2014/05/22 1,742 1,764 1,731 1,748 142,000
2014/05/21 1,701 1,738 1,689 1,726 106,900
2014/05/20 1,707 1,723 1,675 1,701 114,800
2014/05/19 1,741 1,749 1,703 1,706 86,000
2014/05/16 1,730 1,743 1,714 1,738 116,800
2014/05/15 1,708 1,775 1,705 1,766 182,700
2014/05/14 1,713 1,743 1,712 1,738 76,300
2014/05/13 1,720 1,740 1,698 1,706 72,500
2014/05/12 1,710 1,744 1,678 1,687 214,200
2014/05/09 1,622 1,673 1,618 1,669 103,400
2014/05/08 1,635 1,669 1,632 1,637 90,700
2014/05/07 1,669 1,669 1,628 1,628 95,200
2014/05/02 1,661 1,690 1,628 1,684 100,000
2014/05/01 1,619 1,673 1,602 1,658 158,400
2014/04/30 1,644 1,648 1,603 1,612 76,400
2014/04/28 1,637 1,644 1,609 1,641 109,400
2014/04/25 1,635 1,669 1,614 1,645 90,200
2014/04/24 1,650 1,663 1,605 1,623 150,800
2014/04/23 1,639 1,661 1,633 1,656 116,200
2014/04/22 1,635 1,649 1,621 1,623 128,600
2014/04/21 1,614 1,645 1,614 1,634 135,600
2014/04/18 1,577 1,613 1,577 1,607 69,900
2014/04/17 1,571 1,583 1,570 1,577 52,900
2014/04/16 1,515 1,568 1,515 1,567 79,400
2014/04/15 1,520 1,551 1,510 1,512 40,500
2014/04/14 1,522 1,544 1,488 1,517 56,400
2014/04/11 1,513 1,559 1,438 1,538 102,200
2014/04/10 1,598 1,614 1,550 1,558 141,900
2014/04/09 1,591 1,610 1,554 1,580 198,300
2014/04/08 1,628 1,648 1,612 1,615 216,300
2014/04/07 1,590 1,635 1,589 1,625 112,800
2014/04/04 1,648 1,657 1,603 1,628 128,900
2014/04/03 1,630 1,658 1,619 1,647 159,500
2014/04/02 1,633 1,664 1,614 1,634 159,700
2014/04/01 1,583 1,644 1,577 1,633 242,000
2014/03/31 1,549 1,592 1,549 1,591 247,600
2014/03/28 1,502 1,545 1,484 1,541 236,900
2014/03/27 1,528 1,549 1,438 1,507 484,100
2014/03/26 1,573 1,587 1,536 1,562 301,000
2014/03/25 1,660 1,660 1,546 1,573 356,300
2014/03/24 1,656 1,704 1,596 1,621 232,800
2014/03/20 1,707 1,707 1,647 1,656 138,600
2014/03/19 1,688 1,715 1,664 1,667 161,800
2014/03/18 1,665 1,700 1,647 1,673 183,500
2014/03/17 1,650 1,656 1,606 1,628 181,700
2014/03/14 1,711 1,720 1,670 1,682 203,500
2014/03/13 1,796 1,799 1,740 1,756 194,000
2014/03/12 1,674 1,778 1,635 1,767 421,700
2014/03/11 1,820 1,960 1,774 1,794 433,100
2014/03/10 1,718 1,784 1,715 1,766 210,000
2014/03/07 1,730 1,773 1,729 1,749 258,000
2014/03/06 1,668 1,739 1,640 1,728 378,100
2014/03/05 1,701 1,780 1,670 1,677 916,300
2014/03/04 1,600 1,695 1,590 1,668 545,300
2014/03/03 1,505 1,550 1,495 1,547 169,400
2014/02/28 1,527 1,527 1,495 1,519 116,900
2014/02/27 1,521 1,541 1,509 1,525 45,300
2014/02/26 1,529 1,563 1,521 1,522 135,000
2014/02/25 1,560 1,571 1,542 1,569 61,700
2014/02/24 1,556 1,576 1,506 1,536 75,300
2014/02/21 1,536 1,560 1,524 1,555 87,100
2014/02/20 1,548 1,557 1,510 1,523 89,800
2014/02/19 1,557 1,561 1,528 1,549 107,100
2014/02/18 1,541 1,577 1,528 1,569 94,500
2014/02/17 1,525 1,546 1,481 1,541 117,600
2014/02/14 1,526 1,544 1,509 1,527 183,400
2014/02/13 1,535 1,551 1,502 1,504 145,600
2014/02/12 1,526 1,560 1,506 1,535 111,000
2014/02/10 1,508 1,511 1,476 1,498 93,200
2014/02/07 1,470 1,501 1,455 1,485 161,600
2014/02/06 1,467 1,495 1,430 1,459 130,700
2014/02/05 1,461 1,489 1,394 1,451 329,200
2014/02/04 1,374 1,493 1,322 1,440 673,200
2014/02/03 1,660 1,679 1,613 1,624 144,500
2014/01/31 1,706 1,726 1,673 1,688 140,800
2014/01/30 1,750 1,750 1,689 1,705 104,900
2014/01/29 1,700 1,778 1,700 1,778 129,400
2014/01/28 1,715 1,733 1,672 1,676 208,700
2014/01/27 1,725 1,745 1,707 1,728 221,500
2014/01/24 1,770 1,771 1,755 1,765 168,500
2014/01/23 1,811 1,812 1,782 1,786 160,900
2014/01/22 1,792 1,814 1,768 1,809 125,800
2014/01/21 1,814 1,815 1,790 1,798 70,100
2014/01/20 1,777 1,812 1,772 1,796 129,100
2014/01/17 1,767 1,794 1,761 1,786 83,800
2014/01/16 1,807 1,824 1,775 1,780 131,800
2014/01/15 1,787 1,830 1,782 1,802 258,900
2014/01/14 1,766 1,766 1,738 1,741 175,700
2014/01/10 1,795 1,806 1,771 1,802 183,000
2014/01/09 1,784 1,800 1,763 1,791 215,200
2014/01/08 1,762 1,798 1,762 1,790 231,500
2014/01/07 1,737 1,770 1,732 1,743 359,500
2014/01/06 1,738 1,755 1,723 1,735 188,300

このページの先頭へ