6486 イーグル工業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	1,800	1,808	1,718	1,759	165,500	1,759
2025-04-03	1,899	1,900	1,849	1,867	120,000	1,867
2025-04-02	1,958	1,958	1,931	1,938	62,500	1,938
2025-04-01	1,972	1,985	1,949	1,950	85,800	1,950
2025-03-31	1,989	1,989	1,956	1,958	110,500	1,958
2025-03-28	2,019	2,043	1,994	2,007	79,400	2,007
2025-03-27	2,088	2,091	2,070	2,087	103,500	2,087
2025-03-26	2,088	2,095	2,078	2,095	52,300	2,095
2025-03-25	2,088	2,090	2,066	2,079	38,500	2,079
2025-03-24	2,085	2,085	2,056	2,067	37,300	2,067
2025-03-21	2,061	2,090	2,061	2,078	63,800	2,078
2025-03-19	2,055	2,081	2,055	2,071	38,500	2,071
2025-03-18	2,053	2,099	2,053	2,066	84,900	2,066
2025-03-17	2,039	2,061	2,031	2,040	55,200	2,040
2025-03-14	2,013	2,035	2,013	2,025	67,800	2,025
2025-03-13	2,046	2,046	2,028	2,030	45,900	2,030
2025-03-12	2,022	2,034	2,009	2,033	46,000	2,033
2025-03-11	2,010	2,023	1,990	2,022	106,900	2,022
2025-03-10	2,073	2,073	2,032	2,032	52,100	2,032
2025-03-07	2,040	2,072	2,005	2,072	92,600	2,072
2025-03-06	2,066	2,091	2,052	2,057	106,600	2,057
2025-03-05	2,066	2,080	2,052	2,057	50,600	2,057
2025-03-04	2,070	2,074	2,044	2,063	44,100	2,063
2025-03-03	2,087	2,100	2,062	2,069	52,400	2,069
2025-02-28	2,034	2,058	2,026	2,058	111,200	2,058
2025-02-27	2,009	2,054	2,009	2,040	66,500	2,040
2025-02-26	2,006	2,016	1,978	2,009	99,400	2,009
2025-02-25	1,982	2,005	1,982	2,003	131,100	2,003
2025-02-21	1,997	2,008	1,985	1,999	92,400	1,999
2025-02-20	2,014	2,014	1,995	1,999	78,700	1,999
2025-02-19	2,028	2,034	2,011	2,011	39,700	2,011
2025-02-18	2,039	2,050	2,023	2,028	40,200	2,028
2025-02-17	2,062	2,068	2,037	2,039	50,100	2,039
2025-02-14	2,040	2,052	2,027	2,041	50,300	2,041
2025-02-13	2,044	2,062	2,031	2,031	47,600	2,031
2025-02-12	2,013	2,023	2,001	2,010	86,300	2,010
2025-02-10	2,037	2,037	2,013	2,018	37,700	2,018
2025-02-07	2,043	2,055	2,026	2,037	50,000	2,037
2025-02-06	2,020	2,044	1,998	2,034	95,900	2,034
2025-02-05	2,047	2,069	2,044	2,053	46,900	2,053
2025-02-04	2,050	2,062	2,033	2,040	51,400	2,040
2025-02-03	2,050	2,050	2,014	2,031	103,700	2,031
2025-01-31	2,080	2,080	2,066	2,075	25,400	2,075
2025-01-30	2,070	2,084	2,058	2,084	54,100	2,084
2025-01-29	2,088	2,089	2,064	2,067	56,100	2,067
2025-01-28	2,089	2,099	2,082	2,093	52,000	2,093
2025-01-27	2,095	2,100	2,081	2,084	33,700	2,084
2025-01-24	2,130	2,132	2,072	2,073	72,800	2,073
2025-01-23	2,123	2,138	2,111	2,130	102,700	2,130
2025-01-22	2,095	2,129	2,092	2,123	114,400	2,123
2025-01-21	2,064	2,097	2,053	2,091	113,700	2,091
2025-01-20	2,037	2,075	2,015	2,058	191,500	2,058
2025-01-17	1,990	2,017	1,984	2,008	46,500	2,008
2025-01-16	1,994	2,014	1,992	2,003	55,100	2,003
2025-01-15	1,998	2,004	1,981	1,994	46,900	1,994
2025-01-14	2,003	2,008	1,974	1,998	77,700	1,998
2025-01-10	2,006	2,008	1,998	2,002	39,300	2,002
2025-01-09	2,037	2,043	2,005	2,013	44,200	2,013
2025-01-08	2,058	2,064	2,038	2,039	39,400	2,039
2025-01-07	2,073	2,073	2,037	2,052	63,300	2,052
2025-01-06	2,075	2,076	2,040	2,049	71,800	2,049

分割・併合履歴： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30