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
2020/12/30 991 999 979 991 77,000
2020/12/29 1,002 1,010 995 1,003 71,800
2020/12/28 1,005 1,033 989 1,000 318,600
2020/12/25 997 1,032 987 1,005 280,700
2020/12/24 974 991 973 981 106,500
2020/12/23 980 984 958 966 73,800
2020/12/22 992 1,001 973 980 133,600
2020/12/21 1,006 1,010 992 1,000 81,600
2020/12/18 997 1,006 991 1,004 88,700
2020/12/17 1,005 1,005 987 994 123,500
2020/12/16 1,020 1,028 1,008 1,009 114,300
2020/12/15 995 1,014 990 1,010 100,400
2020/12/14 974 1,009 974 1,000 162,800
2020/12/11 966 973 950 971 85,000
2020/12/10 965 978 963 969 97,800
2020/12/09 955 968 955 964 53,700
2020/12/08 955 968 945 955 78,500
2020/12/07 990 991 956 964 140,500
2020/12/04 951 972 947 964 153,200
2020/12/03 936 955 932 947 138,300
2020/12/02 930 946 927 932 201,900
2020/12/01 904 925 904 921 167,300
2020/11/30 934 936 902 903 186,600
2020/11/27 931 949 926 926 273,500
2020/11/26 940 949 928 936 156,500
2020/11/25 940 957 935 935 195,100
2020/11/24 915 935 915 925 164,600
2020/11/20 878 903 874 899 114,400
2020/11/19 885 896 877 879 81,200
2020/11/18 900 900 879 880 65,400
2020/11/17 910 914 889 900 118,400
2020/11/16 894 906 889 900 169,400
2020/11/13 890 890 872 880 96,300
2020/11/12 912 912 879 890 104,100
2020/11/11 903 915 888 915 134,100
2020/11/10 899 914 878 895 150,100
2020/11/09 885 893 874 887 143,900
2020/11/06 848 880 841 877 203,500
2020/11/05 844 844 827 837 158,500
2020/11/04 855 856 839 844 65,000
2020/11/02 841 855 833 840 103,900
2020/10/30 855 859 820 828 131,000
2020/10/29 844 866 839 851 87,800
2020/10/28 866 868 845 851 117,200
2020/10/27 883 884 866 880 138,500
2020/10/26 893 905 870 883 221,800
2020/10/23 905 914 862 889 389,700
2020/10/22 871 896 857 890 612,500
2020/10/21 790 812 790 811 48,800
2020/10/20 797 808 790 792 75,500
2020/10/19 777 797 777 796 53,600
2020/10/16 784 784 777 777 36,400
2020/10/15 780 785 777 781 56,600
2020/10/14 794 794 784 785 61,600
2020/10/13 805 806 792 796 47,700
2020/10/12 819 819 801 805 51,900
2020/10/09 815 816 798 813 88,000
2020/10/08 828 829 812 815 140,300
2020/10/07 800 819 794 814 91,700
2020/10/06 803 806 795 806 76,000
2020/10/05 780 805 779 797 93,700
2020/10/02 787 796 764 765 113,100
2020/09/30 806 806 790 791 129,100
2020/09/29 801 816 800 810 183,000
2020/09/28 820 830 809 830 234,300
2020/09/25 818 818 806 812 134,200
2020/09/24 809 815 793 807 237,200
2020/09/23 832 833 809 816 190,500
2020/09/18 815 838 815 838 124,900
2020/09/17 824 825 811 816 92,100
2020/09/16 820 823 811 822 82,500
2020/09/15 826 838 818 824 125,800
2020/09/14 832 837 823 832 106,800
2020/09/11 845 845 816 821 220,500
2020/09/10 803 815 798 815 105,300
2020/09/09 794 807 784 801 102,800
2020/09/08 789 807 787 804 136,300
2020/09/07 763 788 761 786 148,000
2020/09/04 750 760 748 758 92,900
2020/09/03 782 782 760 762 137,500
2020/09/02 774 783 760 773 279,700
2020/09/01 745 765 735 759 154,700
2020/08/31 732 757 732 745 149,400
2020/08/28 747 751 728 735 198,400
2020/08/27 745 745 736 742 66,900
2020/08/26 738 745 734 745 77,400
2020/08/25 749 755 730 742 275,000
2020/08/24 736 736 717 735 107,200
2020/08/21 740 745 730 731 65,200
2020/08/20 730 738 727 731 65,300
2020/08/19 727 736 724 736 121,500
2020/08/18 742 745 725 732 140,300
2020/08/17 737 750 736 745 102,600
2020/08/14 744 747 735 737 84,200
2020/08/13 746 748 734 739 111,300
2020/08/12 730 743 729 740 141,900
2020/08/11 706 728 706 726 135,100
2020/08/07 684 705 684 692 173,700
2020/08/06 676 705 670 686 191,100
2020/08/05 672 712 665 666 367,700
2020/08/04 652 657 644 654 127,800
2020/08/03 630 647 630 642 86,000
2020/07/31 655 655 622 622 98,200
2020/07/30 673 675 657 664 85,200
2020/07/29 690 690 673 673 63,100
2020/07/28 705 708 692 694 62,800
2020/07/27 695 705 686 705 96,400
2020/07/22 728 733 707 707 124,500
2020/07/21 709 724 702 720 128,800
2020/07/20 723 723 705 718 50,200
2020/07/17 738 738 715 727 60,600
2020/07/16 742 749 720 723 100,400
2020/07/15 719 746 719 744 256,300
2020/07/14 700 708 688 708 77,200
2020/07/13 690 706 684 706 90,000
2020/07/10 686 688 672 672 104,100
2020/07/09 705 705 689 690 108,300
2020/07/08 708 717 703 703 68,200
2020/07/07 728 728 709 715 91,700
2020/07/06 705 735 704 734 116,000
2020/07/03 715 715 691 699 126,300
2020/07/02 711 720 704 709 97,300
2020/07/01 723 725 707 708 97,400
2020/06/30 722 735 720 720 100,500
2020/06/29 724 724 703 705 158,800
2020/06/26 729 738 727 730 81,300
2020/06/25 740 740 722 724 198,400
2020/06/24 745 752 739 746 92,200
2020/06/23 745 757 739 745 93,900
2020/06/22 728 741 726 736 65,700
2020/06/19 740 741 727 738 107,300
2020/06/18 746 746 720 741 129,700
2020/06/17 759 759 741 747 68,800
2020/06/16 749 764 740 758 210,000
2020/06/15 755 761 713 719 260,200
2020/06/12 726 768 723 756 244,800
2020/06/11 785 785 766 767 117,900
2020/06/10 796 798 787 795 54,900
2020/06/09 822 824 797 806 144,500
2020/06/08 799 818 799 818 125,500
2020/06/05 783 789 775 789 68,000
2020/06/04 788 793 768 784 83,100
2020/06/03 775 783 769 773 65,500
2020/06/02 755 771 753 763 94,800
2020/06/01 759 761 746 752 72,100
2020/05/29 766 766 754 758 138,500
2020/05/28 776 789 766 781 151,500
2020/05/27 750 775 743 762 198,900
2020/05/26 734 749 731 742 144,700
2020/05/25 714 724 707 724 114,900
2020/05/22 720 720 696 702 96,300
2020/05/21 724 724 710 715 39,300
2020/05/20 721 724 707 717 117,600
2020/05/19 723 731 708 722 88,900
2020/05/18 720 723 700 701 137,500
2020/05/15 692 717 692 715 158,000
2020/05/14 700 704 684 684 136,600
2020/05/13 700 719 700 709 99,600
2020/05/12 733 733 708 721 149,000
2020/05/11 695 729 695 726 197,800
2020/05/08 670 688 664 687 157,200
2020/05/07 665 671 654 663 174,300
2020/05/01 667 668 655 657 115,100
2020/04/30 670 699 670 684 195,500
2020/04/28 668 669 654 667 101,400
2020/04/27 664 668 641 668 82,100
2020/04/24 663 663 648 658 99,100
2020/04/23 628 658 628 657 109,800
2020/04/22 635 636 614 621 352,900
2020/04/21 651 656 642 655 104,200
2020/04/20 662 667 658 660 85,100
2020/04/17 651 671 644 664 124,800
2020/04/16 633 644 617 644 247,400
2020/04/15 671 674 642 648 195,200
2020/04/14 674 682 654 675 143,500
2020/04/13 696 696 673 678 82,700
2020/04/10 681 697 671 696 108,400
2020/04/09 669 688 666 681 95,200
2020/04/08 657 677 647 672 93,900
2020/04/07 647 662 634 657 138,600
2020/04/06 601 643 595 633 198,500
2020/04/03 634 638 608 615 163,800
2020/04/02 650 650 620 634 200,800
2020/04/01 663 681 644 652 182,500
2020/03/31 714 717 673 678 209,100
2020/03/30 710 719 696 710 286,700
2020/03/27 750 768 737 765 241,800
2020/03/26 742 743 713 735 257,800
2020/03/25 781 781 734 755 285,400
2020/03/24 690 707 677 706 199,100
2020/03/23 671 681 655 670 221,900
2020/03/19 672 691 658 688 262,400
2020/03/18 670 700 647 652 301,400
2020/03/17 630 670 623 666 216,300
2020/03/16 673 681 644 645 256,400
2020/03/13 655 685 641 663 424,400
2020/03/12 710 718 680 689 285,300
2020/03/11 728 749 723 723 159,900
2020/03/10 684 734 674 726 267,800
2020/03/09 746 753 722 724 267,800
2020/03/06 793 795 776 777 207,400
2020/03/05 817 820 801 803 146,900
2020/03/04 804 815 798 804 158,100
2020/03/03 849 849 816 816 187,200
2020/03/02 807 847 805 834 179,000
2020/02/28 825 840 812 819 210,000
2020/02/27 874 878 851 854 218,600
2020/02/26 877 888 869 888 191,600
2020/02/25 895 908 889 891 260,200
2020/02/21 932 945 932 933 113,800
2020/02/20 947 953 934 934 130,100
2020/02/19 933 946 933 935 111,900
2020/02/18 946 953 935 935 141,700
2020/02/17 952 957 941 952 133,400
2020/02/14 957 963 949 962 133,000
2020/02/13 977 981 965 970 144,300
2020/02/12 980 980 968 976 84,600
2020/02/10 988 988 975 981 138,600
2020/02/07 992 996 981 992 92,500
2020/02/06 989 1,002 984 991 128,000
2020/02/05 985 986 970 974 102,100
2020/02/04 951 972 942 968 138,800
2020/02/03 974 993 969 980 88,400
2020/01/31 981 995 980 989 53,100
2020/01/30 997 999 969 974 128,700
2020/01/29 1,004 1,009 996 1,002 93,500
2020/01/28 994 1,009 989 1,003 115,100
2020/01/27 1,000 1,011 993 1,000 98,300
2020/01/24 1,039 1,039 1,024 1,024 79,600
2020/01/23 1,035 1,038 1,026 1,033 83,200
2020/01/22 1,040 1,045 1,032 1,040 84,300
2020/01/21 1,052 1,064 1,039 1,044 79,900
2020/01/20 1,049 1,060 1,048 1,053 53,600
2020/01/17 1,043 1,056 1,042 1,051 62,100
2020/01/16 1,053 1,055 1,040 1,041 51,700
2020/01/15 1,060 1,060 1,037 1,056 166,700
2020/01/14 1,085 1,085 1,056 1,064 134,800
2020/01/10 1,083 1,088 1,078 1,084 74,300
2020/01/09 1,090 1,095 1,081 1,088 71,000
2020/01/08 1,092 1,092 1,065 1,075 106,300
2020/01/07 1,098 1,111 1,093 1,107 75,500
2020/01/06 1,113 1,113 1,083 1,092 126,000

このページの先頭へ