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 |
|---|---|---|---|---|---|
| 2026/05/12 | 2,950 | 2,968 | 2,919 | 2,934 | 70,800 |
| 2026/05/11 | 2,956 | 2,987 | 2,920 | 2,935 | 128,100 |
| 2026/05/08 | 2,944 | 2,944 | 2,891 | 2,936 | 141,600 |
| 2026/05/07 | 2,903 | 3,000 | 2,892 | 2,944 | 145,300 |
| 2026/05/01 | 2,813 | 2,846 | 2,798 | 2,821 | 125,800 |
| 2026/04/30 | 2,800 | 2,831 | 2,778 | 2,813 | 92,300 |
| 2026/04/28 | 2,771 | 2,811 | 2,761 | 2,811 | 75,600 |
| 2026/04/27 | 2,789 | 2,807 | 2,753 | 2,771 | 129,900 |
| 2026/04/24 | 2,890 | 2,890 | 2,779 | 2,792 | 146,600 |
| 2026/04/23 | 2,894 | 2,894 | 2,820 | 2,854 | 107,600 |
| 2026/04/22 | 2,930 | 2,935 | 2,882 | 2,885 | 130,900 |
| 2026/04/21 | 2,930 | 2,961 | 2,928 | 2,928 | 85,000 |
| 2026/04/20 | 2,945 | 2,948 | 2,907 | 2,924 | 86,600 |
| 2026/04/17 | 2,874 | 2,915 | 2,874 | 2,901 | 101,900 |
| 2026/04/16 | 2,896 | 2,915 | 2,889 | 2,889 | 65,400 |
| 2026/04/15 | 2,920 | 2,947 | 2,888 | 2,888 | 67,300 |
| 2026/04/14 | 2,891 | 2,935 | 2,891 | 2,901 | 83,300 |
| 2026/04/13 | 2,901 | 2,941 | 2,874 | 2,891 | 86,300 |
| 2026/04/10 | 2,908 | 2,933 | 2,903 | 2,914 | 65,200 |
| 2026/04/09 | 2,960 | 2,970 | 2,903 | 2,903 | 87,900 |
| 2026/04/08 | 2,950 | 2,960 | 2,922 | 2,952 | 91,400 |
| 2026/04/07 | 2,872 | 2,900 | 2,857 | 2,865 | 60,500 |
| 2026/04/06 | 2,875 | 2,901 | 2,871 | 2,871 | 61,500 |
| 2026/04/03 | 2,880 | 2,906 | 2,878 | 2,891 | 54,800 |
| 2026/03/27 | 2,966 | 3,025 | 2,966 | 3,020 | 111,400 |
| 2026/03/26 | 3,025 | 3,045 | 2,973 | 3,010 | 83,600 |
| 2026/03/25 | 3,045 | 3,050 | 3,010 | 3,015 | 58,900 |
| 2026/03/24 | 3,005 | 3,005 | 2,947 | 2,968 | 70,400 |
| 2026/03/23 | 2,927 | 2,929 | 2,872 | 2,914 | 134,500 |
| 2026/03/19 | 3,015 | 3,050 | 2,977 | 2,977 | 92,800 |
| 2026/03/18 | 3,070 | 3,110 | 3,060 | 3,105 | 63,400 |
| 2026/03/17 | 3,065 | 3,085 | 3,025 | 3,040 | 35,000 |
| 2026/03/16 | 3,065 | 3,090 | 3,025 | 3,045 | 50,000 |
| 2026/03/13 | 3,030 | 3,095 | 3,025 | 3,065 | 97,800 |
| 2026/03/12 | 3,100 | 3,150 | 3,085 | 3,100 | 106,700 |
| 2026/03/11 | 3,160 | 3,195 | 3,155 | 3,155 | 74,900 |
| 2026/03/10 | 3,120 | 3,155 | 3,095 | 3,110 | 83,800 |
| 2026/03/09 | 2,942 | 3,065 | 2,942 | 3,050 | 191,400 |
| 2026/03/06 | 3,100 | 3,165 | 3,095 | 3,145 | 129,800 |
| 2026/03/05 | 3,175 | 3,185 | 3,130 | 3,145 | 140,000 |
| 2026/03/04 | 3,100 | 3,135 | 2,987 | 3,050 | 348,000 |
| 2026/03/03 | 3,325 | 3,335 | 3,185 | 3,195 | 148,500 |
| 2026/03/02 | 3,360 | 3,365 | 3,250 | 3,325 | 257,100 |
| 2026/02/27 | 3,390 | 3,425 | 3,370 | 3,425 | 143,600 |
| 2026/02/26 | 3,440 | 3,450 | 3,390 | 3,400 | 74,800 |
| 2026/02/25 | 3,535 | 3,535 | 3,430 | 3,435 | 89,500 |
| 2026/02/24 | 3,440 | 3,490 | 3,390 | 3,470 | 91,500 |
| 2026/02/20 | 3,405 | 3,420 | 3,360 | 3,420 | 99,500 |
| 2026/02/19 | 3,375 | 3,455 | 3,370 | 3,435 | 99,800 |
| 2026/02/18 | 3,350 | 3,370 | 3,335 | 3,365 | 40,200 |
| 2026/02/17 | 3,360 | 3,385 | 3,310 | 3,335 | 85,000 |
| 2026/02/16 | 3,460 | 3,475 | 3,340 | 3,360 | 145,600 |
| 2026/02/13 | 3,425 | 3,445 | 3,375 | 3,415 | 139,900 |
| 2026/02/12 | 3,440 | 3,445 | 3,385 | 3,430 | 120,300 |
| 2026/02/10 | 3,430 | 3,430 | 3,360 | 3,430 | 121,500 |
| 2026/02/09 | 3,450 | 3,450 | 3,370 | 3,430 | 326,800 |
| 2026/02/06 | 3,280 | 3,360 | 3,220 | 3,315 | 306,700 |
| 2026/02/05 | 3,240 | 3,245 | 3,180 | 3,210 | 101,900 |
| 2026/02/04 | 3,120 | 3,215 | 3,110 | 3,175 | 71,100 |
| 2026/02/03 | 3,070 | 3,135 | 3,070 | 3,120 | 72,500 |
| 2026/02/02 | 3,100 | 3,135 | 3,030 | 3,030 | 99,500 |
| 2026/01/30 | 3,050 | 3,095 | 3,050 | 3,095 | 64,500 |
| 2026/01/29 | 3,070 | 3,075 | 3,015 | 3,050 | 78,700 |
| 2026/01/28 | 3,160 | 3,160 | 3,070 | 3,080 | 111,100 |
| 2026/01/27 | 3,155 | 3,175 | 3,100 | 3,175 | 91,900 |
| 2026/01/26 | 3,215 | 3,215 | 3,130 | 3,155 | 178,000 |
| 2026/01/23 | 3,315 | 3,315 | 3,180 | 3,255 | 306,900 |
| 2026/01/22 | 3,150 | 3,380 | 3,145 | 3,380 | 237,600 |
| 2026/01/21 | 3,015 | 3,140 | 3,010 | 3,140 | 160,600 |
| 2026/01/20 | 3,125 | 3,125 | 3,050 | 3,080 | 60,700 |
| 2026/01/19 | 3,100 | 3,120 | 3,060 | 3,100 | 67,400 |
| 2026/01/16 | 3,090 | 3,130 | 3,065 | 3,105 | 58,500 |
| 2026/01/15 | 3,100 | 3,100 | 3,065 | 3,085 | 60,200 |
| 2026/01/14 | 3,055 | 3,090 | 3,025 | 3,080 | 107,300 |
| 2026/01/13 | 3,070 | 3,090 | 3,030 | 3,040 | 219,500 |
| 2026/01/09 | 2,951 | 2,982 | 2,947 | 2,950 | 55,700 |
| 2026/01/08 | 2,970 | 2,973 | 2,934 | 2,937 | 148,400 |
| 2026/01/07 | 2,930 | 2,988 | 2,896 | 2,971 | 82,700 |
| 2026/01/06 | 2,934 | 2,958 | 2,934 | 2,939 | 84,800 |
| 2026/01/05 | 2,885 | 2,923 | 2,872 | 2,917 | 113,200 |