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
2025/06/13 1,883 1,888 1,870 1,880 48,700
2025/06/12 1,897 1,910 1,894 1,901 46,400
2025/06/11 1,893 1,909 1,893 1,906 39,600
2025/06/10 1,886 1,906 1,886 1,894 64,100
2025/06/09 1,888 1,898 1,874 1,883 42,100
2025/06/06 1,888 1,904 1,880 1,880 38,300
2025/06/05 1,879 1,894 1,874 1,888 37,300
2025/06/04 1,882 1,893 1,880 1,888 26,800
2025/06/03 1,892 1,892 1,871 1,880 39,000
2025/06/02 1,914 1,917 1,880 1,890 52,900
2025/05/30 1,895 1,927 1,891 1,921 60,100
2025/05/29 1,891 1,917 1,890 1,911 57,200
2025/05/28 1,884 1,897 1,878 1,879 71,300
2025/05/27 1,869 1,879 1,864 1,874 29,000
2025/05/26 1,855 1,868 1,848 1,859 30,400
2025/05/23 1,862 1,872 1,848 1,848 36,900
2025/05/22 1,835 1,864 1,821 1,854 70,100
2025/05/21 1,848 1,867 1,837 1,854 66,400
2025/05/20 1,849 1,865 1,826 1,830 47,500
2025/05/19 1,834 1,850 1,831 1,841 37,900
2025/05/16 1,851 1,861 1,819 1,838 72,900
2025/05/15 1,849 1,860 1,823 1,850 96,100
2025/05/14 1,884 1,897 1,860 1,885 47,500
2025/05/13 1,900 1,912 1,885 1,887 55,200
2025/05/12 1,860 1,880 1,855 1,879 33,700
2025/05/09 1,849 1,865 1,835 1,860 32,500
2025/05/08 1,836 1,839 1,820 1,835 34,200
2025/05/07 1,826 1,845 1,818 1,839 55,100
2025/05/02 1,836 1,843 1,819 1,833 30,600
2025/05/01 1,836 1,845 1,824 1,829 36,100
2025/04/30 1,846 1,856 1,831 1,836 53,200
2025/04/28 1,876 1,876 1,843 1,843 58,900
2025/04/25 1,846 1,853 1,830 1,848 33,400
2025/04/24 1,841 1,855 1,823 1,830 33,300
2025/04/23 1,834 1,834 1,816 1,821 35,200
2025/04/22 1,785 1,801 1,783 1,798 31,500
2025/04/21 1,799 1,799 1,775 1,782 64,900
2025/04/18 1,777 1,799 1,777 1,799 41,900
2025/04/17 1,743 1,762 1,736 1,758 25,800
2025/04/16 1,755 1,761 1,733 1,750 39,800
2025/04/15 1,765 1,777 1,755 1,758 35,200
2025/04/14 1,750 1,760 1,729 1,750 49,000
2025/04/11 1,696 1,746 1,670 1,741 87,800
2025/04/10 1,828 1,828 1,758 1,768 89,900
2025/04/09 1,688 1,700 1,652 1,668 78,700
2025/04/08 1,698 1,763 1,698 1,722 83,700
2025/04/07 1,599 1,672 1,580 1,627 139,400
2025/04/04 1,800 1,808 1,718 1,759 165,500
2025/04/03 1,899 1,900 1,849 1,867 120,000
2025/04/02 1,958 1,958 1,931 1,938 62,500
2025/04/01 1,972 1,985 1,949 1,950 85,800
2025/03/31 1,989 1,989 1,956 1,958 110,500
2025/03/28 2,019 2,043 1,994 2,007 79,400
2025/03/27 2,088 2,091 2,070 2,087 103,500
2025/03/26 2,088 2,095 2,078 2,095 52,300
2025/03/25 2,088 2,090 2,066 2,079 38,500
2025/03/24 2,085 2,085 2,056 2,067 37,300
2025/03/21 2,061 2,090 2,061 2,078 63,800
2025/03/19 2,055 2,081 2,055 2,071 38,500
2025/03/18 2,053 2,099 2,053 2,066 84,900
2025/03/17 2,039 2,061 2,031 2,040 55,200
2025/03/14 2,013 2,035 2,013 2,025 67,800
2025/03/13 2,046 2,046 2,028 2,030 45,900
2025/03/12 2,022 2,034 2,009 2,033 46,000
2025/03/11 2,010 2,023 1,990 2,022 106,900
2025/03/10 2,073 2,073 2,032 2,032 52,100
2025/03/07 2,040 2,072 2,005 2,072 92,600
2025/03/06 2,066 2,091 2,052 2,057 106,600
2025/03/05 2,066 2,080 2,052 2,057 50,600
2025/03/04 2,070 2,074 2,044 2,063 44,100
2025/03/03 2,087 2,100 2,062 2,069 52,400
2025/02/28 2,034 2,058 2,026 2,058 111,200
2025/02/27 2,009 2,054 2,009 2,040 66,500
2025/02/26 2,006 2,016 1,978 2,009 99,400
2025/02/25 1,982 2,005 1,982 2,003 131,100
2025/02/21 1,997 2,008 1,985 1,999 92,400
2025/02/20 2,014 2,014 1,995 1,999 78,700
2025/02/19 2,028 2,034 2,011 2,011 39,700
2025/02/18 2,039 2,050 2,023 2,028 40,200
2025/02/17 2,062 2,068 2,037 2,039 50,100
2025/02/14 2,040 2,052 2,027 2,041 50,300
2025/02/13 2,044 2,062 2,031 2,031 47,600
2025/02/12 2,013 2,023 2,001 2,010 86,300
2025/02/10 2,037 2,037 2,013 2,018 37,700
2025/02/07 2,043 2,055 2,026 2,037 50,000
2025/02/06 2,020 2,044 1,998 2,034 95,900
2025/02/05 2,047 2,069 2,044 2,053 46,900
2025/02/04 2,050 2,062 2,033 2,040 51,400
2025/02/03 2,050 2,050 2,014 2,031 103,700
2025/01/31 2,080 2,080 2,066 2,075 25,400
2025/01/30 2,070 2,084 2,058 2,084 54,100
2025/01/29 2,088 2,089 2,064 2,067 56,100
2025/01/28 2,089 2,099 2,082 2,093 52,000
2025/01/27 2,095 2,100 2,081 2,084 33,700
2025/01/24 2,130 2,132 2,072 2,073 72,800
2025/01/23 2,123 2,138 2,111 2,130 102,700
2025/01/22 2,095 2,129 2,092 2,123 114,400
2025/01/21 2,064 2,097 2,053 2,091 113,700
2025/01/20 2,037 2,075 2,015 2,058 191,500
2025/01/17 1,990 2,017 1,984 2,008 46,500
2025/01/16 1,994 2,014 1,992 2,003 55,100
2025/01/15 1,998 2,004 1,981 1,994 46,900
2025/01/14 2,003 2,008 1,974 1,998 77,700
2025/01/10 2,006 2,008 1,998 2,002 39,300
2025/01/09 2,037 2,043 2,005 2,013 44,200
2025/01/08 2,058 2,064 2,038 2,039 39,400
2025/01/07 2,073 2,073 2,037 2,052 63,300
2025/01/06 2,075 2,076 2,040 2,049 71,800

このページの先頭へ