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
2017/12/29 2,102 2,122 2,102 2,108 45,300
2017/12/28 2,105 2,136 2,090 2,099 94,000
2017/12/27 2,073 2,107 2,067 2,105 100,500
2017/12/26 2,088 2,092 2,063 2,075 62,100
2017/12/25 2,100 2,107 2,066 2,077 108,200
2017/12/22 2,065 2,082 2,060 2,073 109,100
2017/12/21 2,035 2,050 2,025 2,047 68,200
2017/12/20 1,995 2,032 1,995 2,027 38,100
2017/12/19 2,025 2,025 1,994 1,996 63,300
2017/12/18 1,972 2,006 1,962 2,002 114,900
2017/12/15 1,940 1,961 1,931 1,955 134,400
2017/12/14 1,954 1,964 1,944 1,956 115,800
2017/12/13 1,980 1,984 1,953 1,958 123,600
2017/12/12 1,980 1,980 1,960 1,968 90,800
2017/12/11 1,957 1,960 1,946 1,960 140,500
2017/12/08 1,912 1,960 1,912 1,957 189,800
2017/12/07 1,956 1,973 1,938 1,956 132,600
2017/12/06 1,992 2,005 1,942 1,950 219,700
2017/12/05 1,989 2,015 1,984 2,010 130,800
2017/12/04 2,041 2,059 2,014 2,017 171,600
2017/12/01 2,027 2,045 2,010 2,033 180,800
2017/11/30 1,993 2,035 1,989 2,027 317,500
2017/11/29 1,977 1,998 1,977 1,993 172,200
2017/11/28 1,975 1,976 1,953 1,972 141,100
2017/11/27 1,999 2,010 1,975 1,987 124,900
2017/11/24 2,010 2,010 1,970 1,988 325,200
2017/11/22 2,036 2,066 2,000 2,046 268,200
2017/11/21 2,025 2,055 2,019 2,036 119,000
2017/11/20 2,058 2,058 2,013 2,029 134,600
2017/11/17 2,045 2,104 2,036 2,072 340,300
2017/11/16 1,989 2,049 1,960 2,016 205,600
2017/11/15 2,144 2,144 1,965 1,989 497,100
2017/11/14 2,123 2,214 2,123 2,208 212,400
2017/11/13 2,095 2,121 2,082 2,112 191,700
2017/11/10 2,242 2,286 1,985 2,083 659,800
2017/11/09 2,267 2,304 2,222 2,263 234,300
2017/11/08 2,215 2,231 2,205 2,231 79,300
2017/11/07 2,196 2,221 2,190 2,217 111,200
2017/11/06 2,245 2,245 2,189 2,191 102,600
2017/11/02 2,216 2,241 2,190 2,231 139,200
2017/11/01 2,204 2,222 2,188 2,203 111,700
2017/10/31 2,157 2,195 2,145 2,188 115,200
2017/10/30 2,173 2,199 2,149 2,163 353,200
2017/10/27 2,162 2,178 2,148 2,176 89,000
2017/10/26 2,132 2,165 2,132 2,154 112,500
2017/10/25 2,136 2,161 2,125 2,132 112,200
2017/10/24 2,133 2,134 2,109 2,132 112,400
2017/10/23 2,133 2,149 2,125 2,136 80,000
2017/10/20 2,128 2,145 2,106 2,109 99,400
2017/10/19 2,111 2,154 2,101 2,140 171,500
2017/10/18 2,140 2,145 2,127 2,144 76,500
2017/10/17 2,127 2,142 2,118 2,137 95,000
2017/10/16 2,096 2,140 2,086 2,128 101,500
2017/10/13 2,055 2,109 2,049 2,096 112,600
2017/10/12 2,083 2,094 2,061 2,063 75,000
2017/10/11 2,088 2,091 2,062 2,073 76,500
2017/10/10 2,068 2,093 2,067 2,088 68,200
2017/10/06 2,096 2,096 2,077 2,083 63,200
2017/10/05 2,085 2,104 2,085 2,087 63,300
2017/10/04 2,080 2,090 2,063 2,085 50,600
2017/10/03 2,069 2,079 2,051 2,076 60,100
2017/10/02 2,066 2,066 2,045 2,054 38,700
2017/09/29 2,052 2,065 2,040 2,065 62,600
2017/09/28 2,049 2,061 2,032 2,061 70,000
2017/09/27 2,040 2,042 2,019 2,039 40,700
2017/09/26 2,025 2,049 2,014 2,049 77,500
2017/09/25 1,972 2,031 1,972 2,027 127,000
2017/09/22 2,030 2,033 1,997 2,022 95,300
2017/09/21 2,048 2,055 2,017 2,041 152,500
2017/09/20 2,076 2,131 2,058 2,075 228,800
2017/09/19 1,999 2,070 1,999 2,063 220,400
2017/09/15 1,910 1,967 1,907 1,963 127,300
2017/09/14 1,924 1,927 1,892 1,910 88,400
2017/09/13 1,926 1,938 1,922 1,929 40,800
2017/09/12 1,944 1,944 1,912 1,916 60,100
2017/09/11 1,915 1,944 1,915 1,925 50,600
2017/09/08 1,886 1,912 1,885 1,894 96,000
2017/09/07 1,878 1,911 1,867 1,906 115,100
2017/09/06 1,857 1,893 1,847 1,891 102,800
2017/09/05 1,908 1,918 1,881 1,884 89,100
2017/09/04 1,950 1,960 1,907 1,914 79,200
2017/09/01 1,965 1,965 1,928 1,958 108,400
2017/08/31 1,933 1,963 1,933 1,956 71,300
2017/08/30 1,926 1,943 1,916 1,940 63,700
2017/08/29 1,899 1,934 1,893 1,927 130,100
2017/08/28 1,931 1,939 1,907 1,932 90,300
2017/08/25 1,922 1,937 1,903 1,928 99,200
2017/08/24 1,917 1,936 1,913 1,917 53,400
2017/08/23 1,950 1,961 1,899 1,923 96,600
2017/08/22 1,910 1,929 1,898 1,927 58,800
2017/08/21 1,922 1,930 1,896 1,928 147,400
2017/08/18 1,908 1,925 1,894 1,921 170,700
2017/08/17 1,948 1,951 1,897 1,948 165,200
2017/08/16 1,972 1,979 1,947 1,959 83,100
2017/08/15 1,957 1,972 1,954 1,959 81,500
2017/08/14 1,923 1,939 1,908 1,935 90,800
2017/08/10 1,952 1,974 1,950 1,963 82,000
2017/08/09 1,970 1,979 1,901 1,924 137,200
2017/08/08 2,002 2,016 1,967 1,983 68,000
2017/08/07 2,013 2,045 2,001 2,002 116,100
2017/08/04 1,998 2,030 1,998 2,010 78,900
2017/08/03 2,034 2,034 2,006 2,017 91,900
2017/08/02 1,996 2,059 1,971 2,038 455,400
2017/08/01 1,916 1,922 1,890 1,893 108,500
2017/07/31 1,940 1,940 1,911 1,922 75,000
2017/07/28 1,953 1,966 1,930 1,940 69,100
2017/07/27 1,955 1,967 1,931 1,953 70,300
2017/07/26 1,967 1,977 1,942 1,956 45,600
2017/07/25 1,982 1,982 1,947 1,956 63,300
2017/07/24 1,969 1,982 1,942 1,979 61,700
2017/07/21 1,980 1,983 1,958 1,981 77,400
2017/07/20 1,980 1,990 1,970 1,985 69,800
2017/07/19 1,930 1,976 1,918 1,975 156,000
2017/07/18 1,940 1,947 1,920 1,929 93,400
2017/07/14 1,903 1,929 1,902 1,929 65,600
2017/07/13 1,919 1,920 1,898 1,907 36,100
2017/07/12 1,913 1,914 1,893 1,903 89,000
2017/07/11 1,930 1,932 1,917 1,924 43,200
2017/07/10 1,926 1,926 1,905 1,914 46,200
2017/07/07 1,887 1,920 1,860 1,901 77,100
2017/07/06 1,916 1,924 1,897 1,910 69,600
2017/07/05 1,906 1,932 1,897 1,928 101,800
2017/07/04 1,920 1,941 1,898 1,910 98,800
2017/07/03 1,901 1,917 1,892 1,916 106,000
2017/06/30 1,878 1,907 1,870 1,895 158,700
2017/06/29 1,855 1,895 1,855 1,888 115,200
2017/06/28 1,844 1,854 1,836 1,849 65,300
2017/06/27 1,844 1,852 1,831 1,844 92,500
2017/06/26 1,821 1,842 1,793 1,826 103,200
2017/06/23 1,824 1,835 1,811 1,818 90,000
2017/06/22 1,802 1,826 1,795 1,812 85,700
2017/06/21 1,818 1,822 1,800 1,802 96,100
2017/06/20 1,789 1,823 1,785 1,817 112,000
2017/06/19 1,812 1,819 1,765 1,777 142,900
2017/06/16 1,813 1,833 1,809 1,829 239,700
2017/06/15 1,805 1,829 1,799 1,806 106,600
2017/06/14 1,843 1,845 1,816 1,819 88,100
2017/06/13 1,812 1,831 1,802 1,825 105,800
2017/06/12 1,799 1,837 1,799 1,806 125,200
2017/06/09 1,803 1,823 1,787 1,814 162,000
2017/06/08 1,795 1,811 1,790 1,791 106,000
2017/06/07 1,768 1,801 1,767 1,795 74,000
2017/06/06 1,798 1,821 1,774 1,775 108,700
2017/06/05 1,828 1,833 1,786 1,808 154,100
2017/06/02 1,814 1,859 1,810 1,838 187,200
2017/06/01 1,791 1,813 1,785 1,794 118,500
2017/05/31 1,759 1,802 1,731 1,789 249,100
2017/05/30 1,784 1,815 1,769 1,790 170,900
2017/05/29 1,808 1,811 1,775 1,782 179,900
2017/05/26 1,860 1,873 1,801 1,802 167,400
2017/05/25 1,915 1,925 1,852 1,876 326,500
2017/05/24 1,881 1,919 1,859 1,863 263,000
2017/05/23 1,794 1,864 1,783 1,858 443,000
2017/05/22 1,715 1,726 1,696 1,723 94,600
2017/05/19 1,692 1,705 1,681 1,698 112,600
2017/05/18 1,697 1,714 1,677 1,680 157,600
2017/05/17 1,738 1,746 1,723 1,737 118,000
2017/05/16 1,760 1,774 1,741 1,759 150,800
2017/05/15 1,760 1,794 1,737 1,740 212,100
2017/05/12 1,626 1,764 1,624 1,752 391,600
2017/05/11 1,654 1,667 1,648 1,666 82,200
2017/05/10 1,666 1,676 1,643 1,668 109,600
2017/05/09 1,630 1,662 1,630 1,656 134,400
2017/05/08 1,650 1,656 1,628 1,640 221,200
2017/05/02 1,600 1,618 1,596 1,606 155,900
2017/05/01 1,560 1,597 1,558 1,592 99,300
2017/04/28 1,596 1,596 1,571 1,576 83,900
2017/04/27 1,573 1,604 1,570 1,588 145,700
2017/04/26 1,534 1,584 1,534 1,570 144,200
2017/04/25 1,502 1,530 1,502 1,515 140,900
2017/04/24 1,520 1,533 1,495 1,502 137,900
2017/04/21 1,483 1,513 1,478 1,489 199,200
2017/04/20 1,432 1,484 1,432 1,474 223,700
2017/04/19 1,410 1,428 1,386 1,406 185,900
2017/04/18 1,427 1,469 1,417 1,419 151,400
2017/04/17 1,517 1,525 1,407 1,421 384,900
2017/04/14 1,402 1,417 1,393 1,397 74,600
2017/04/13 1,400 1,416 1,388 1,402 105,000
2017/04/12 1,434 1,434 1,408 1,423 79,700
2017/04/11 1,431 1,468 1,431 1,451 139,500
2017/04/10 1,445 1,467 1,431 1,441 46,700
2017/04/07 1,431 1,445 1,416 1,430 110,900
2017/04/06 1,440 1,440 1,412 1,412 83,900
2017/04/05 1,462 1,480 1,411 1,444 120,200
2017/04/04 1,483 1,487 1,456 1,465 65,700
2017/04/03 1,520 1,520 1,485 1,493 64,000
2017/03/31 1,556 1,557 1,511 1,511 95,300
2017/03/30 1,565 1,573 1,541 1,547 122,600
2017/03/29 1,536 1,560 1,535 1,548 108,300
2017/03/28 1,525 1,541 1,516 1,541 120,400
2017/03/27 1,516 1,523 1,501 1,503 84,500
2017/03/24 1,516 1,553 1,505 1,530 99,000
2017/03/23 1,534 1,537 1,514 1,523 58,000
2017/03/22 1,553 1,566 1,540 1,540 72,100
2017/03/21 1,607 1,622 1,600 1,600 70,300
2017/03/17 1,615 1,629 1,610 1,617 62,800
2017/03/16 1,611 1,632 1,600 1,618 114,900
2017/03/15 1,650 1,650 1,624 1,629 83,300
2017/03/14 1,640 1,662 1,640 1,651 81,900
2017/03/13 1,645 1,652 1,637 1,642 78,000
2017/03/10 1,640 1,663 1,637 1,645 169,600
2017/03/09 1,630 1,658 1,620 1,636 114,100
2017/03/08 1,609 1,621 1,606 1,615 81,300
2017/03/07 1,610 1,622 1,605 1,614 57,300
2017/03/06 1,618 1,633 1,610 1,619 60,900
2017/03/03 1,633 1,643 1,623 1,627 72,100
2017/03/02 1,640 1,665 1,637 1,645 124,800
2017/03/01 1,619 1,622 1,586 1,615 147,300
2017/02/28 1,615 1,645 1,603 1,619 155,900
2017/02/27 1,605 1,605 1,570 1,585 65,600
2017/02/24 1,608 1,623 1,593 1,619 123,000
2017/02/23 1,635 1,635 1,606 1,615 73,600
2017/02/22 1,627 1,631 1,613 1,628 77,600
2017/02/21 1,619 1,622 1,606 1,617 53,600
2017/02/20 1,580 1,626 1,579 1,609 155,000
2017/02/17 1,574 1,580 1,560 1,579 73,700
2017/02/16 1,563 1,587 1,563 1,581 111,100
2017/02/15 1,528 1,568 1,517 1,555 122,500
2017/02/14 1,520 1,537 1,511 1,512 100,700
2017/02/13 1,523 1,525 1,500 1,511 74,400
2017/02/10 1,474 1,505 1,466 1,498 101,200
2017/02/09 1,495 1,497 1,432 1,444 226,600
2017/02/08 1,504 1,519 1,489 1,515 91,200
2017/02/07 1,508 1,523 1,492 1,514 171,100
2017/02/06 1,540 1,566 1,515 1,528 154,100
2017/02/03 1,495 1,541 1,495 1,525 176,300
2017/02/02 1,538 1,560 1,477 1,480 191,000
2017/02/01 1,491 1,521 1,476 1,515 112,400
2017/01/31 1,545 1,550 1,517 1,520 120,200
2017/01/30 1,567 1,570 1,548 1,561 102,200
2017/01/27 1,580 1,580 1,548 1,566 63,200
2017/01/26 1,568 1,575 1,551 1,572 102,100
2017/01/25 1,541 1,562 1,525 1,539 123,900
2017/01/24 1,529 1,529 1,504 1,511 126,600
2017/01/23 1,551 1,551 1,525 1,529 85,500
2017/01/20 1,547 1,572 1,543 1,564 60,300
2017/01/19 1,547 1,567 1,540 1,564 89,700
2017/01/18 1,520 1,532 1,484 1,526 73,200
2017/01/17 1,554 1,560 1,529 1,530 63,600
2017/01/16 1,573 1,584 1,555 1,569 76,700
2017/01/13 1,589 1,598 1,585 1,590 51,600
2017/01/12 1,615 1,617 1,580 1,596 77,400
2017/01/11 1,607 1,629 1,605 1,621 79,400
2017/01/10 1,596 1,615 1,584 1,606 67,500
2017/01/06 1,607 1,609 1,579 1,605 122,800
2017/01/05 1,636 1,657 1,622 1,640 143,200
2017/01/04 1,559 1,606 1,556 1,606 108,000

このページの先頭へ