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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,588 | 1,607 | 1,588 | 1,600 | 57,000 |
| 2023/12/28 | 1,574 | 1,588 | 1,571 | 1,588 | 50,500 |
| 2023/12/27 | 1,560 | 1,582 | 1,560 | 1,577 | 82,300 |
| 2023/12/26 | 1,556 | 1,567 | 1,548 | 1,554 | 120,600 |
| 2023/12/25 | 1,590 | 1,590 | 1,555 | 1,558 | 118,000 |
| 2023/12/22 | 1,578 | 1,594 | 1,575 | 1,594 | 87,100 |
| 2023/12/21 | 1,571 | 1,583 | 1,566 | 1,575 | 82,300 |
| 2023/12/20 | 1,590 | 1,600 | 1,584 | 1,584 | 97,800 |
| 2023/12/19 | 1,580 | 1,587 | 1,558 | 1,583 | 100,700 |
| 2023/12/18 | 1,573 | 1,578 | 1,556 | 1,571 | 94,600 |
| 2023/12/15 | 1,581 | 1,600 | 1,576 | 1,583 | 115,400 |
| 2023/12/14 | 1,610 | 1,611 | 1,582 | 1,586 | 115,900 |
| 2023/12/13 | 1,613 | 1,620 | 1,602 | 1,609 | 93,800 |
| 2023/12/12 | 1,625 | 1,629 | 1,613 | 1,620 | 61,900 |
| 2023/12/11 | 1,616 | 1,625 | 1,610 | 1,623 | 68,900 |
| 2023/12/08 | 1,632 | 1,634 | 1,594 | 1,600 | 146,400 |
| 2023/12/07 | 1,648 | 1,659 | 1,640 | 1,652 | 78,700 |
| 2023/12/06 | 1,628 | 1,664 | 1,623 | 1,661 | 110,800 |
| 2023/12/05 | 1,640 | 1,643 | 1,612 | 1,612 | 72,300 |
| 2023/12/04 | 1,638 | 1,657 | 1,630 | 1,646 | 99,000 |
| 2023/12/01 | 1,663 | 1,663 | 1,642 | 1,647 | 75,500 |
| 2023/11/30 | 1,653 | 1,663 | 1,646 | 1,657 | 92,300 |
| 2023/11/29 | 1,664 | 1,667 | 1,643 | 1,654 | 55,300 |
| 2023/11/28 | 1,663 | 1,676 | 1,657 | 1,670 | 54,500 |
| 2023/11/27 | 1,663 | 1,672 | 1,649 | 1,652 | 61,800 |
| 2023/11/24 | 1,642 | 1,665 | 1,642 | 1,660 | 46,600 |
| 2023/11/22 | 1,624 | 1,650 | 1,621 | 1,641 | 44,000 |
| 2023/11/21 | 1,639 | 1,647 | 1,623 | 1,633 | 68,500 |
| 2023/11/20 | 1,683 | 1,683 | 1,639 | 1,639 | 65,800 |
| 2023/11/17 | 1,662 | 1,675 | 1,649 | 1,674 | 63,700 |
| 2023/11/16 | 1,631 | 1,662 | 1,631 | 1,655 | 59,700 |
| 2023/11/15 | 1,647 | 1,649 | 1,628 | 1,638 | 80,700 |
| 2023/11/14 | 1,593 | 1,630 | 1,593 | 1,627 | 63,900 |
| 2023/11/13 | 1,622 | 1,622 | 1,592 | 1,592 | 54,100 |
| 2023/11/10 | 1,605 | 1,611 | 1,586 | 1,603 | 95,900 |
| 2023/11/09 | 1,580 | 1,628 | 1,580 | 1,611 | 174,200 |
| 2023/11/08 | 1,660 | 1,673 | 1,575 | 1,594 | 294,000 |
| 2023/11/07 | 1,664 | 1,669 | 1,649 | 1,656 | 92,300 |
| 2023/11/06 | 1,663 | 1,673 | 1,656 | 1,663 | 110,200 |
| 2023/11/02 | 1,666 | 1,673 | 1,640 | 1,644 | 99,800 |
| 2023/11/01 | 1,649 | 1,657 | 1,634 | 1,645 | 118,100 |
| 2023/10/31 | 1,613 | 1,633 | 1,597 | 1,633 | 86,600 |
| 2023/10/30 | 1,646 | 1,647 | 1,602 | 1,612 | 123,200 |
| 2023/10/27 | 1,631 | 1,657 | 1,627 | 1,650 | 87,500 |
| 2023/10/26 | 1,630 | 1,649 | 1,623 | 1,626 | 60,900 |
| 2023/10/25 | 1,656 | 1,666 | 1,641 | 1,647 | 96,100 |
| 2023/10/24 | 1,637 | 1,651 | 1,583 | 1,646 | 135,100 |
| 2023/10/23 | 1,640 | 1,655 | 1,636 | 1,637 | 70,300 |
| 2023/10/20 | 1,639 | 1,653 | 1,626 | 1,648 | 55,900 |
| 2023/10/19 | 1,640 | 1,652 | 1,630 | 1,644 | 54,200 |
| 2023/10/18 | 1,649 | 1,659 | 1,637 | 1,657 | 59,000 |
| 2023/10/17 | 1,654 | 1,667 | 1,633 | 1,644 | 50,200 |
| 2023/10/16 | 1,652 | 1,657 | 1,629 | 1,636 | 67,600 |
| 2023/10/13 | 1,676 | 1,686 | 1,654 | 1,660 | 59,600 |
| 2023/10/12 | 1,685 | 1,694 | 1,678 | 1,693 | 71,100 |
| 2023/10/11 | 1,694 | 1,696 | 1,676 | 1,679 | 79,200 |
| 2023/10/10 | 1,651 | 1,678 | 1,651 | 1,675 | 82,900 |
| 2023/10/06 | 1,643 | 1,652 | 1,632 | 1,634 | 74,200 |
| 2023/10/05 | 1,628 | 1,643 | 1,616 | 1,643 | 114,600 |
| 2023/10/04 | 1,643 | 1,646 | 1,596 | 1,603 | 134,600 |
| 2023/10/03 | 1,683 | 1,698 | 1,665 | 1,679 | 86,400 |
| 2023/10/02 | 1,694 | 1,727 | 1,689 | 1,689 | 69,600 |
| 2023/09/29 | 1,743 | 1,750 | 1,687 | 1,694 | 87,700 |
| 2023/09/28 | 1,750 | 1,767 | 1,728 | 1,731 | 74,000 |
| 2023/09/27 | 1,770 | 1,791 | 1,750 | 1,789 | 119,200 |
| 2023/09/26 | 1,778 | 1,791 | 1,763 | 1,780 | 74,100 |
| 2023/09/25 | 1,805 | 1,805 | 1,777 | 1,780 | 72,400 |
| 2023/09/22 | 1,775 | 1,803 | 1,761 | 1,790 | 100,100 |
| 2023/09/21 | 1,808 | 1,818 | 1,797 | 1,800 | 77,600 |
| 2023/09/20 | 1,848 | 1,854 | 1,799 | 1,799 | 98,800 |
| 2023/09/19 | 1,790 | 1,838 | 1,782 | 1,838 | 112,800 |
| 2023/09/15 | 1,789 | 1,804 | 1,786 | 1,790 | 103,400 |
| 2023/09/14 | 1,786 | 1,786 | 1,761 | 1,774 | 91,200 |
| 2023/09/13 | 1,763 | 1,786 | 1,756 | 1,785 | 102,300 |
| 2023/09/12 | 1,742 | 1,763 | 1,742 | 1,761 | 40,900 |
| 2023/09/11 | 1,749 | 1,751 | 1,731 | 1,740 | 98,500 |
| 2023/09/08 | 1,746 | 1,750 | 1,735 | 1,742 | 110,200 |
| 2023/09/07 | 1,760 | 1,775 | 1,757 | 1,762 | 89,900 |
| 2023/09/06 | 1,746 | 1,764 | 1,746 | 1,753 | 77,800 |
| 2023/09/05 | 1,770 | 1,770 | 1,745 | 1,757 | 76,700 |
| 2023/09/04 | 1,733 | 1,764 | 1,725 | 1,760 | 108,600 |
| 2023/09/01 | 1,690 | 1,723 | 1,688 | 1,717 | 146,300 |
| 2023/08/31 | 1,705 | 1,721 | 1,678 | 1,678 | 759,700 |
| 2023/08/30 | 1,696 | 1,706 | 1,685 | 1,694 | 109,700 |
| 2023/08/29 | 1,709 | 1,711 | 1,690 | 1,696 | 67,200 |
| 2023/08/28 | 1,680 | 1,709 | 1,609 | 1,704 | 167,900 |
| 2023/08/25 | 1,660 | 1,683 | 1,657 | 1,666 | 132,700 |
| 2023/08/24 | 1,692 | 1,698 | 1,671 | 1,671 | 101,300 |
| 2023/08/23 | 1,685 | 1,690 | 1,669 | 1,690 | 62,700 |
| 2023/08/22 | 1,667 | 1,686 | 1,658 | 1,686 | 72,900 |
| 2023/08/21 | 1,660 | 1,675 | 1,654 | 1,657 | 77,000 |
| 2023/08/18 | 1,668 | 1,668 | 1,644 | 1,652 | 120,700 |
| 2023/08/17 | 1,669 | 1,682 | 1,643 | 1,678 | 80,300 |
| 2023/08/16 | 1,705 | 1,705 | 1,675 | 1,675 | 73,100 |
| 2023/08/15 | 1,693 | 1,706 | 1,686 | 1,705 | 99,800 |
| 2023/08/14 | 1,709 | 1,729 | 1,686 | 1,693 | 155,600 |
| 2023/08/10 | 1,674 | 1,704 | 1,666 | 1,702 | 142,900 |
| 2023/08/09 | 1,650 | 1,670 | 1,635 | 1,666 | 122,600 |
| 2023/08/08 | 1,675 | 1,678 | 1,637 | 1,651 | 134,000 |
| 2023/08/07 | 1,663 | 1,675 | 1,631 | 1,674 | 169,000 |
| 2023/08/04 | 1,609 | 1,671 | 1,603 | 1,670 | 335,700 |
| 2023/08/03 | 1,763 | 1,777 | 1,611 | 1,625 | 748,200 |
| 2023/08/02 | 1,775 | 1,825 | 1,766 | 1,789 | 279,500 |
| 2023/08/01 | 1,772 | 1,792 | 1,770 | 1,792 | 111,900 |
| 2023/07/31 | 1,777 | 1,792 | 1,759 | 1,764 | 112,000 |
| 2023/07/28 | 1,730 | 1,764 | 1,727 | 1,751 | 124,100 |
| 2023/07/27 | 1,760 | 1,771 | 1,750 | 1,758 | 56,000 |
| 2023/07/26 | 1,778 | 1,778 | 1,756 | 1,758 | 52,600 |
| 2023/07/25 | 1,786 | 1,789 | 1,776 | 1,783 | 49,000 |
| 2023/07/24 | 1,783 | 1,791 | 1,769 | 1,789 | 73,600 |
| 2023/07/21 | 1,750 | 1,773 | 1,740 | 1,756 | 84,400 |
| 2023/07/20 | 1,781 | 1,791 | 1,748 | 1,759 | 91,200 |
| 2023/07/19 | 1,767 | 1,780 | 1,756 | 1,780 | 75,100 |
| 2023/07/18 | 1,731 | 1,757 | 1,725 | 1,737 | 78,400 |
| 2023/07/14 | 1,721 | 1,730 | 1,696 | 1,713 | 131,100 |
| 2023/07/13 | 1,700 | 1,755 | 1,691 | 1,729 | 156,100 |
| 2023/07/12 | 1,746 | 1,746 | 1,687 | 1,687 | 129,500 |
| 2023/07/11 | 1,789 | 1,817 | 1,744 | 1,745 | 84,400 |
| 2023/07/10 | 1,764 | 1,786 | 1,761 | 1,772 | 99,700 |
| 2023/07/07 | 1,752 | 1,781 | 1,740 | 1,765 | 140,700 |
| 2023/07/06 | 1,776 | 1,800 | 1,769 | 1,783 | 102,400 |
| 2023/07/05 | 1,763 | 1,791 | 1,752 | 1,786 | 80,900 |
| 2023/07/04 | 1,740 | 1,790 | 1,740 | 1,770 | 98,000 |
| 2023/07/03 | 1,757 | 1,760 | 1,746 | 1,753 | 81,400 |
| 2023/06/30 | 1,731 | 1,747 | 1,721 | 1,746 | 101,500 |
| 2023/06/29 | 1,754 | 1,764 | 1,736 | 1,747 | 71,100 |
| 2023/06/28 | 1,731 | 1,756 | 1,719 | 1,751 | 84,600 |
| 2023/06/27 | 1,720 | 1,723 | 1,700 | 1,706 | 56,100 |
| 2023/06/26 | 1,727 | 1,745 | 1,702 | 1,720 | 77,200 |
| 2023/06/23 | 1,751 | 1,768 | 1,712 | 1,733 | 145,500 |
| 2023/06/22 | 1,764 | 1,769 | 1,747 | 1,769 | 105,600 |
| 2023/06/21 | 1,718 | 1,767 | 1,715 | 1,761 | 133,000 |
| 2023/06/20 | 1,711 | 1,733 | 1,704 | 1,722 | 86,900 |
| 2023/06/19 | 1,740 | 1,740 | 1,708 | 1,717 | 84,200 |
| 2023/06/16 | 1,700 | 1,737 | 1,686 | 1,733 | 189,500 |
| 2023/06/15 | 1,690 | 1,704 | 1,680 | 1,696 | 128,100 |
| 2023/06/14 | 1,720 | 1,726 | 1,689 | 1,702 | 176,900 |
| 2023/06/13 | 1,661 | 1,716 | 1,660 | 1,695 | 297,400 |
| 2023/06/12 | 1,600 | 1,641 | 1,600 | 1,637 | 150,300 |
| 2023/06/09 | 1,560 | 1,579 | 1,555 | 1,578 | 124,700 |
| 2023/06/08 | 1,545 | 1,574 | 1,543 | 1,561 | 160,800 |
| 2023/06/07 | 1,541 | 1,558 | 1,529 | 1,531 | 178,700 |
| 2023/06/06 | 1,530 | 1,531 | 1,508 | 1,515 | 142,500 |
| 2023/06/05 | 1,536 | 1,541 | 1,523 | 1,532 | 85,400 |
| 2023/06/02 | 1,475 | 1,508 | 1,475 | 1,508 | 62,900 |
| 2023/06/01 | 1,452 | 1,475 | 1,452 | 1,465 | 69,100 |
| 2023/05/31 | 1,495 | 1,498 | 1,466 | 1,469 | 134,100 |
| 2023/05/30 | 1,499 | 1,508 | 1,488 | 1,505 | 59,600 |
| 2023/05/29 | 1,495 | 1,517 | 1,495 | 1,499 | 74,700 |
| 2023/05/26 | 1,497 | 1,505 | 1,484 | 1,485 | 58,100 |
| 2023/05/25 | 1,485 | 1,506 | 1,482 | 1,502 | 83,700 |
| 2023/05/24 | 1,509 | 1,525 | 1,498 | 1,505 | 64,400 |
| 2023/05/23 | 1,544 | 1,545 | 1,512 | 1,516 | 84,700 |
| 2023/05/22 | 1,515 | 1,538 | 1,496 | 1,534 | 97,000 |
| 2023/05/19 | 1,496 | 1,523 | 1,495 | 1,518 | 90,900 |
| 2023/05/18 | 1,480 | 1,503 | 1,475 | 1,496 | 123,900 |
| 2023/05/17 | 1,492 | 1,498 | 1,466 | 1,466 | 132,000 |
| 2023/05/16 | 1,550 | 1,550 | 1,505 | 1,507 | 160,700 |
| 2023/05/15 | 1,535 | 1,556 | 1,522 | 1,553 | 231,100 |
| 2023/05/12 | 1,500 | 1,513 | 1,489 | 1,505 | 343,900 |
| 2023/05/11 | 1,515 | 1,523 | 1,440 | 1,485 | 773,800 |
| 2023/05/10 | 1,320 | 1,320 | 1,305 | 1,312 | 72,800 |
| 2023/05/09 | 1,305 | 1,313 | 1,298 | 1,310 | 77,800 |
| 2023/05/08 | 1,310 | 1,312 | 1,295 | 1,306 | 118,500 |
| 2023/05/02 | 1,309 | 1,309 | 1,293 | 1,302 | 56,000 |
| 2023/05/01 | 1,313 | 1,320 | 1,301 | 1,312 | 110,000 |
| 2023/04/28 | 1,287 | 1,306 | 1,282 | 1,306 | 112,400 |
| 2023/04/27 | 1,258 | 1,281 | 1,258 | 1,276 | 72,300 |
| 2023/04/26 | 1,259 | 1,266 | 1,248 | 1,257 | 50,700 |
| 2023/04/25 | 1,270 | 1,285 | 1,263 | 1,266 | 88,600 |
| 2023/04/24 | 1,270 | 1,282 | 1,265 | 1,282 | 58,200 |
| 2023/04/21 | 1,267 | 1,276 | 1,258 | 1,270 | 113,300 |
| 2023/04/20 | 1,275 | 1,297 | 1,272 | 1,285 | 399,000 |
| 2023/04/19 | 1,229 | 1,229 | 1,213 | 1,215 | 53,400 |
| 2023/04/18 | 1,229 | 1,231 | 1,215 | 1,229 | 58,200 |
| 2023/04/17 | 1,212 | 1,225 | 1,208 | 1,223 | 67,100 |
| 2023/04/14 | 1,215 | 1,220 | 1,208 | 1,211 | 58,000 |
| 2023/04/13 | 1,218 | 1,218 | 1,203 | 1,209 | 58,700 |
| 2023/04/12 | 1,208 | 1,226 | 1,208 | 1,218 | 108,900 |
| 2023/04/11 | 1,206 | 1,209 | 1,197 | 1,204 | 82,400 |
| 2023/04/10 | 1,199 | 1,205 | 1,188 | 1,193 | 35,400 |
| 2023/04/07 | 1,187 | 1,192 | 1,182 | 1,186 | 50,700 |
| 2023/04/06 | 1,177 | 1,184 | 1,172 | 1,178 | 75,100 |
| 2023/04/05 | 1,214 | 1,214 | 1,191 | 1,195 | 74,000 |
| 2023/04/04 | 1,217 | 1,232 | 1,214 | 1,221 | 123,400 |
| 2023/04/03 | 1,200 | 1,215 | 1,189 | 1,215 | 99,000 |
| 2023/03/31 | 1,179 | 1,194 | 1,178 | 1,188 | 62,800 |
| 2023/03/30 | 1,170 | 1,181 | 1,167 | 1,178 | 51,600 |
| 2023/03/29 | 1,170 | 1,190 | 1,168 | 1,190 | 76,600 |
| 2023/03/28 | 1,165 | 1,169 | 1,160 | 1,164 | 56,100 |
| 2023/03/27 | 1,172 | 1,172 | 1,156 | 1,156 | 77,100 |
| 2023/03/24 | 1,147 | 1,166 | 1,141 | 1,164 | 65,800 |
| 2023/03/23 | 1,141 | 1,158 | 1,137 | 1,157 | 34,800 |
| 2023/03/22 | 1,163 | 1,163 | 1,148 | 1,150 | 49,100 |
| 2023/03/20 | 1,141 | 1,147 | 1,131 | 1,135 | 64,100 |
| 2023/03/17 | 1,172 | 1,174 | 1,145 | 1,150 | 68,600 |
| 2023/03/16 | 1,163 | 1,166 | 1,142 | 1,155 | 90,100 |
| 2023/03/15 | 1,182 | 1,196 | 1,175 | 1,192 | 83,500 |
| 2023/03/14 | 1,177 | 1,184 | 1,159 | 1,161 | 125,400 |
| 2023/03/13 | 1,219 | 1,229 | 1,201 | 1,207 | 103,900 |
| 2023/03/10 | 1,237 | 1,250 | 1,235 | 1,238 | 142,700 |
| 2023/03/09 | 1,258 | 1,266 | 1,257 | 1,259 | 86,200 |
| 2023/03/08 | 1,238 | 1,256 | 1,235 | 1,254 | 89,400 |
| 2023/03/07 | 1,225 | 1,247 | 1,224 | 1,240 | 102,200 |
| 2023/03/06 | 1,230 | 1,230 | 1,220 | 1,229 | 58,500 |
| 2023/03/03 | 1,212 | 1,225 | 1,205 | 1,222 | 103,200 |
| 2023/03/02 | 1,211 | 1,215 | 1,200 | 1,205 | 61,300 |
| 2023/03/01 | 1,200 | 1,213 | 1,196 | 1,212 | 55,300 |
| 2023/02/28 | 1,215 | 1,216 | 1,195 | 1,202 | 80,100 |
| 2023/02/27 | 1,200 | 1,217 | 1,200 | 1,215 | 68,700 |
| 2023/02/24 | 1,177 | 1,209 | 1,177 | 1,204 | 173,100 |
| 2023/02/22 | 1,178 | 1,182 | 1,166 | 1,173 | 97,900 |
| 2023/02/21 | 1,180 | 1,191 | 1,174 | 1,184 | 94,300 |
| 2023/02/20 | 1,170 | 1,181 | 1,170 | 1,173 | 55,300 |
| 2023/02/17 | 1,152 | 1,165 | 1,144 | 1,163 | 69,400 |
| 2023/02/16 | 1,168 | 1,174 | 1,163 | 1,166 | 62,700 |
| 2023/02/15 | 1,156 | 1,164 | 1,149 | 1,160 | 74,200 |
| 2023/02/14 | 1,141 | 1,146 | 1,136 | 1,145 | 60,600 |
| 2023/02/13 | 1,139 | 1,146 | 1,129 | 1,130 | 50,800 |
| 2023/02/10 | 1,138 | 1,157 | 1,137 | 1,148 | 59,800 |
| 2023/02/09 | 1,126 | 1,146 | 1,125 | 1,146 | 54,500 |
| 2023/02/08 | 1,134 | 1,137 | 1,122 | 1,131 | 39,700 |
| 2023/02/07 | 1,130 | 1,138 | 1,123 | 1,128 | 56,900 |
| 2023/02/06 | 1,111 | 1,137 | 1,103 | 1,131 | 113,700 |
| 2023/02/03 | 1,133 | 1,137 | 1,129 | 1,129 | 52,500 |
| 2023/02/02 | 1,148 | 1,148 | 1,130 | 1,133 | 61,600 |
| 2023/02/01 | 1,142 | 1,150 | 1,140 | 1,143 | 51,200 |
| 2023/01/31 | 1,131 | 1,138 | 1,131 | 1,135 | 56,300 |
| 2023/01/30 | 1,122 | 1,129 | 1,119 | 1,129 | 44,500 |
| 2023/01/27 | 1,117 | 1,123 | 1,113 | 1,122 | 41,600 |
| 2023/01/26 | 1,120 | 1,124 | 1,109 | 1,114 | 55,300 |
| 2023/01/25 | 1,122 | 1,126 | 1,108 | 1,124 | 68,600 |
| 2023/01/24 | 1,110 | 1,129 | 1,110 | 1,123 | 114,200 |
| 2023/01/23 | 1,091 | 1,096 | 1,084 | 1,096 | 61,000 |
| 2023/01/20 | 1,069 | 1,079 | 1,069 | 1,077 | 20,500 |
| 2023/01/19 | 1,082 | 1,082 | 1,068 | 1,070 | 37,200 |
| 2023/01/18 | 1,064 | 1,090 | 1,060 | 1,082 | 66,900 |
| 2023/01/17 | 1,054 | 1,073 | 1,054 | 1,064 | 43,400 |
| 2023/01/16 | 1,057 | 1,059 | 1,051 | 1,054 | 41,200 |
| 2023/01/13 | 1,072 | 1,078 | 1,062 | 1,064 | 53,900 |
| 2023/01/12 | 1,078 | 1,086 | 1,077 | 1,078 | 32,500 |
| 2023/01/11 | 1,071 | 1,084 | 1,068 | 1,072 | 97,900 |
| 2023/01/10 | 1,080 | 1,089 | 1,070 | 1,071 | 107,100 |
| 2023/01/06 | 1,058 | 1,069 | 1,058 | 1,068 | 66,800 |
| 2023/01/05 | 1,053 | 1,058 | 1,051 | 1,058 | 55,700 |
| 2023/01/04 | 1,072 | 1,072 | 1,052 | 1,054 | 62,400 |