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
2015/12/30 2,244 2,259 2,221 2,231 35,200
2015/12/29 2,217 2,248 2,195 2,243 65,900
2015/12/28 2,192 2,246 2,192 2,222 58,800
2015/12/25 2,240 2,240 2,175 2,192 102,300
2015/12/24 2,240 2,253 2,183 2,190 76,000
2015/12/22 2,260 2,295 2,222 2,228 90,000
2015/12/21 2,275 2,295 2,241 2,264 66,000
2015/12/18 2,347 2,374 2,284 2,293 130,700
2015/12/17 2,302 2,366 2,302 2,342 206,100
2015/12/16 2,215 2,250 2,200 2,246 93,500
2015/12/15 2,204 2,221 2,171 2,176 118,900
2015/12/14 2,188 2,236 2,146 2,227 180,500
2015/12/11 2,219 2,288 2,219 2,263 137,500
2015/12/10 2,270 2,313 2,253 2,269 134,500
2015/12/09 2,377 2,378 2,314 2,319 151,100
2015/12/08 2,431 2,443 2,396 2,407 99,500
2015/12/07 2,450 2,478 2,445 2,445 74,200
2015/12/04 2,406 2,423 2,391 2,412 73,300
2015/12/03 2,460 2,475 2,443 2,456 78,300
2015/12/02 2,488 2,495 2,460 2,466 74,700
2015/12/01 2,490 2,516 2,490 2,506 69,200
2015/11/30 2,452 2,490 2,427 2,478 167,700
2015/11/27 2,417 2,452 2,387 2,452 200,000
2015/11/26 2,366 2,426 2,365 2,394 151,900
2015/11/25 2,362 2,366 2,320 2,361 103,500
2015/11/24 2,366 2,368 2,295 2,350 146,500
2015/11/20 2,358 2,398 2,345 2,397 291,800
2015/11/19 2,323 2,383 2,322 2,352 340,600
2015/11/18 2,311 2,324 2,267 2,273 117,800
2015/11/17 2,308 2,328 2,295 2,301 149,200
2015/11/16 2,301 2,311 2,287 2,292 83,100
2015/11/13 2,319 2,357 2,319 2,335 133,600
2015/11/12 2,408 2,417 2,305 2,352 286,200
2015/11/11 2,511 2,511 2,411 2,446 161,100
2015/11/10 2,556 2,580 2,503 2,511 146,600
2015/11/09 2,500 2,558 2,489 2,517 108,300
2015/11/06 2,480 2,521 2,466 2,488 83,100
2015/11/05 2,469 2,490 2,451 2,470 77,600
2015/11/04 2,479 2,482 2,446 2,455 87,100
2015/11/02 2,410 2,448 2,400 2,418 92,200
2015/10/30 2,412 2,467 2,397 2,452 85,800
2015/10/29 2,407 2,443 2,380 2,423 266,500
2015/10/28 2,437 2,437 2,360 2,383 157,100
2015/10/27 2,439 2,487 2,427 2,435 207,300
2015/10/26 2,418 2,442 2,403 2,413 78,200
2015/10/23 2,380 2,386 2,351 2,368 94,000
2015/10/22 2,290 2,324 2,287 2,301 76,300
2015/10/21 2,252 2,321 2,252 2,317 86,500
2015/10/20 2,266 2,289 2,228 2,263 95,500
2015/10/19 2,260 2,299 2,212 2,254 135,400
2015/10/16 2,298 2,321 2,258 2,261 92,800
2015/10/15 2,219 2,296 2,219 2,290 116,000
2015/10/14 2,252 2,259 2,180 2,215 148,500
2015/10/13 2,300 2,309 2,255 2,271 126,400
2015/10/09 2,231 2,325 2,226 2,323 123,600
2015/10/08 2,250 2,305 2,220 2,226 138,700
2015/10/07 2,211 2,259 2,209 2,245 111,000
2015/10/06 2,229 2,242 2,200 2,222 85,500
2015/10/05 2,200 2,214 2,162 2,185 121,900
2015/10/02 2,167 2,216 2,156 2,181 83,300
2015/10/01 2,145 2,211 2,129 2,194 95,700
2015/09/30 2,100 2,149 2,100 2,126 76,300
2015/09/29 2,100 2,100 2,048 2,066 127,200
2015/09/28 2,142 2,177 2,103 2,140 127,900
2015/09/25 2,129 2,165 2,096 2,165 167,300
2015/09/24 2,170 2,199 2,113 2,115 156,500
2015/09/18 2,238 2,257 2,184 2,239 156,500
2015/09/17 2,224 2,266 2,222 2,260 129,800
2015/09/16 2,231 2,252 2,198 2,211 111,900
2015/09/15 2,199 2,250 2,199 2,219 127,100
2015/09/14 2,270 2,279 2,182 2,192 108,000
2015/09/11 2,184 2,238 2,182 2,226 166,500
2015/09/10 2,200 2,254 2,190 2,234 138,000
2015/09/09 2,222 2,269 2,218 2,265 98,000
2015/09/08 2,173 2,213 2,147 2,149 124,200
2015/09/07 2,182 2,220 2,139 2,183 101,300
2015/09/04 2,254 2,254 2,167 2,197 183,500
2015/09/03 2,279 2,331 2,221 2,222 194,000
2015/09/02 2,241 2,282 2,206 2,241 349,900
2015/09/01 2,455 2,455 2,311 2,311 208,600
2015/08/31 2,455 2,501 2,411 2,486 180,100
2015/08/28 2,474 2,555 2,461 2,505 406,400
2015/08/27 2,479 2,493 2,388 2,398 159,500
2015/08/26 2,345 2,431 2,328 2,412 161,100
2015/08/25 2,308 2,464 2,251 2,340 183,100
2015/08/24 2,500 2,554 2,417 2,422 203,800
2015/08/21 2,618 2,683 2,555 2,605 122,300
2015/08/20 2,744 2,796 2,702 2,703 73,500
2015/08/19 2,809 2,809 2,743 2,757 72,000
2015/08/18 2,800 2,840 2,788 2,815 87,300
2015/08/17 2,782 2,810 2,768 2,801 81,600
2015/08/14 2,767 2,782 2,741 2,768 86,900
2015/08/13 2,770 2,811 2,754 2,768 103,600
2015/08/12 2,833 2,833 2,743 2,767 85,200
2015/08/11 2,856 2,892 2,820 2,854 143,100
2015/08/10 2,820 2,868 2,789 2,849 225,400
2015/08/07 2,730 2,792 2,701 2,788 129,000
2015/08/06 2,699 2,783 2,687 2,761 218,200
2015/08/05 2,617 2,654 2,565 2,649 162,600
2015/08/04 2,696 2,696 2,581 2,645 393,600
2015/08/03 2,530 2,550 2,484 2,496 169,500
2015/07/31 2,443 2,504 2,429 2,500 111,100
2015/07/30 2,441 2,463 2,421 2,443 78,200
2015/07/29 2,486 2,486 2,406 2,418 180,900
2015/07/28 2,453 2,509 2,437 2,468 137,900
2015/07/27 2,488 2,508 2,464 2,481 103,800
2015/07/24 2,572 2,573 2,482 2,499 202,600
2015/07/23 2,552 2,599 2,552 2,579 61,000
2015/07/22 2,581 2,601 2,539 2,539 127,700
2015/07/21 2,680 2,690 2,625 2,631 119,700
2015/07/17 2,644 2,659 2,615 2,637 57,800
2015/07/16 2,626 2,643 2,587 2,632 63,100
2015/07/15 2,622 2,632 2,571 2,602 112,300
2015/07/14 2,615 2,652 2,597 2,622 108,400
2015/07/13 2,547 2,588 2,535 2,552 159,500
2015/07/10 2,545 2,545 2,487 2,509 255,800
2015/07/09 2,501 2,547 2,391 2,547 196,200
2015/07/08 2,653 2,653 2,584 2,584 109,600
2015/07/07 2,750 2,781 2,623 2,653 270,500
2015/07/06 2,710 2,774 2,701 2,721 70,100
2015/07/03 2,862 2,869 2,758 2,780 133,000
2015/07/02 2,863 2,878 2,838 2,851 80,300
2015/07/01 2,864 2,864 2,829 2,846 66,100
2015/06/30 2,848 2,859 2,830 2,848 86,700
2015/06/29 2,835 2,893 2,821 2,867 148,100
2015/06/26 2,926 2,926 2,880 2,885 62,200
2015/06/25 2,890 2,928 2,869 2,912 75,200
2015/06/24 2,962 2,963 2,895 2,905 206,700
2015/06/23 2,938 2,965 2,919 2,955 148,500
2015/06/22 2,887 2,938 2,875 2,898 100,600
2015/06/19 2,936 2,965 2,886 2,894 163,200
2015/06/18 2,981 2,981 2,866 2,900 185,600
2015/06/17 2,961 3,010 2,953 2,982 101,700
2015/06/16 2,955 2,960 2,923 2,929 52,700
2015/06/15 2,927 2,993 2,927 2,961 66,100
2015/06/12 2,970 3,010 2,951 2,958 133,000
2015/06/11 2,903 3,045 2,896 2,970 263,700
2015/06/10 2,865 2,893 2,838 2,847 67,100
2015/06/09 2,900 2,900 2,839 2,848 116,600
2015/06/08 2,977 3,005 2,888 2,927 143,900
2015/06/05 2,916 2,994 2,901 2,968 227,100
2015/06/04 2,820 2,923 2,815 2,916 168,000
2015/06/03 2,820 2,822 2,783 2,794 84,200
2015/06/02 2,820 2,827 2,771 2,820 115,900
2015/06/01 2,700 2,784 2,700 2,780 89,600
2015/05/29 2,726 2,760 2,709 2,751 84,500
2015/05/28 2,808 2,817 2,747 2,758 85,200
2015/05/27 2,760 2,818 2,760 2,779 126,300
2015/05/26 2,704 2,789 2,704 2,770 122,700
2015/05/25 2,700 2,748 2,688 2,715 105,700
2015/05/22 2,645 2,706 2,617 2,686 199,100
2015/05/21 2,522 2,660 2,515 2,641 322,600
2015/05/20 2,550 2,557 2,484 2,496 139,400
2015/05/19 2,503 2,538 2,494 2,522 78,800
2015/05/18 2,550 2,550 2,478 2,524 142,800
2015/05/15 2,502 2,541 2,497 2,539 146,200
2015/05/14 2,470 2,513 2,458 2,502 117,000
2015/05/13 2,500 2,500 2,430 2,479 108,700
2015/05/12 2,484 2,503 2,443 2,495 65,100
2015/05/11 2,480 2,508 2,470 2,489 62,400
2015/05/08 2,417 2,454 2,410 2,445 57,500
2015/05/07 2,403 2,440 2,397 2,404 48,500
2015/05/01 2,399 2,413 2,360 2,405 129,600
2015/04/30 2,424 2,450 2,416 2,430 111,600
2015/04/28 2,454 2,485 2,432 2,474 100,000
2015/04/27 2,438 2,488 2,415 2,476 84,800
2015/04/24 2,474 2,474 2,434 2,449 128,900
2015/04/23 2,461 2,474 2,436 2,456 66,400
2015/04/22 2,472 2,481 2,447 2,461 34,400
2015/04/21 2,426 2,482 2,426 2,472 51,600
2015/04/20 2,412 2,446 2,405 2,434 37,900
2015/04/17 2,452 2,497 2,425 2,445 78,500
2015/04/16 2,509 2,509 2,454 2,473 64,400
2015/04/15 2,520 2,523 2,502 2,505 35,800
2015/04/14 2,485 2,536 2,482 2,534 44,800
2015/04/13 2,535 2,535 2,484 2,504 68,100
2015/04/10 2,499 2,543 2,460 2,528 142,100
2015/04/09 2,456 2,473 2,432 2,470 53,500
2015/04/08 2,388 2,466 2,387 2,456 99,000
2015/04/07 2,419 2,419 2,367 2,375 114,000
2015/04/06 2,400 2,419 2,389 2,391 23,900
2015/04/03 2,400 2,400 2,382 2,398 44,600
2015/04/02 2,380 2,415 2,371 2,392 106,400
2015/04/01 2,400 2,407 2,336 2,350 90,000
2015/03/31 2,483 2,497 2,427 2,433 59,800
2015/03/30 2,390 2,439 2,384 2,433 60,700
2015/03/27 2,392 2,452 2,365 2,388 72,500
2015/03/26 2,452 2,452 2,382 2,410 99,600
2015/03/25 2,443 2,477 2,436 2,461 61,200
2015/03/24 2,460 2,467 2,416 2,443 99,900
2015/03/23 2,500 2,505 2,462 2,483 52,000
2015/03/20 2,468 2,493 2,448 2,485 98,200
2015/03/19 2,480 2,492 2,447 2,459 99,500
2015/03/18 2,476 2,501 2,455 2,493 102,900
2015/03/17 2,541 2,560 2,494 2,498 177,300
2015/03/16 2,527 2,563 2,497 2,531 153,100
2015/03/13 2,488 2,522 2,451 2,513 207,400
2015/03/12 2,390 2,449 2,390 2,434 103,600
2015/03/11 2,329 2,403 2,329 2,385 93,500
2015/03/10 2,330 2,376 2,330 2,344 84,400
2015/03/09 2,340 2,340 2,308 2,315 307,700
2015/03/06 2,401 2,422 2,360 2,370 244,900
2015/03/05 2,400 2,429 2,389 2,423 76,600
2015/03/04 2,446 2,455 2,387 2,416 120,200
2015/03/03 2,502 2,508 2,418 2,453 174,600
2015/03/02 2,484 2,516 2,478 2,494 92,300
2015/02/27 2,460 2,508 2,433 2,483 119,100
2015/02/26 2,431 2,463 2,411 2,454 111,100
2015/02/25 2,473 2,486 2,423 2,449 119,100
2015/02/24 2,403 2,476 2,403 2,473 133,000
2015/02/23 2,460 2,470 2,420 2,449 183,600
2015/02/20 2,445 2,495 2,445 2,493 115,000
2015/02/19 2,460 2,471 2,414 2,430 128,800
2015/02/18 2,491 2,505 2,436 2,446 203,200
2015/02/17 2,369 2,456 2,369 2,445 89,100
2015/02/16 2,400 2,423 2,384 2,392 84,900
2015/02/13 2,369 2,400 2,365 2,380 94,000
2015/02/12 2,350 2,369 2,337 2,349 172,600
2015/02/10 2,300 2,375 2,220 2,316 259,300
2015/02/09 2,222 2,240 2,185 2,211 148,100
2015/02/06 2,216 2,251 2,216 2,230 83,700
2015/02/05 2,247 2,247 2,181 2,216 105,000
2015/02/04 2,235 2,260 2,185 2,237 95,300
2015/02/03 2,224 2,225 2,173 2,186 83,700
2015/02/02 2,185 2,227 2,147 2,206 89,700
2015/01/30 2,200 2,224 2,190 2,213 107,100
2015/01/29 2,182 2,195 2,160 2,178 83,900
2015/01/28 2,150 2,191 2,145 2,183 74,100
2015/01/27 2,150 2,170 2,150 2,166 62,300
2015/01/26 2,120 2,137 2,110 2,136 39,300
2015/01/23 2,122 2,149 2,114 2,141 61,600
2015/01/22 2,100 2,109 2,065 2,091 57,900
2015/01/21 2,109 2,125 2,086 2,098 79,500
2015/01/20 2,063 2,120 2,063 2,097 124,400
2015/01/19 2,109 2,119 2,045 2,062 119,400
2015/01/16 2,095 2,122 2,074 2,109 121,600
2015/01/15 2,116 2,124 2,088 2,121 76,900
2015/01/14 2,127 2,140 2,091 2,097 56,800
2015/01/13 2,119 2,128 2,071 2,125 68,800
2015/01/09 2,181 2,195 2,114 2,126 104,100
2015/01/08 2,155 2,191 2,108 2,181 69,800
2015/01/07 2,104 2,164 2,104 2,147 89,000
2015/01/06 2,195 2,195 2,122 2,137 102,700
2015/01/05 2,214 2,232 2,191 2,212 38,400

このページの先頭へ