6486 イーグル工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,8211,8211,7921,80930,1001,809
2024-05-221,8391,8391,8081,81236,2001,812
2024-05-211,8641,8671,8371,83842,3001,838
2024-05-201,8741,8791,8611,86346,7001,863
2024-05-171,8421,8651,8321,86154,3001,861
2024-05-161,8601,8601,8161,84274,3001,842
2024-05-151,8241,8601,8191,852130,5001,852
2024-05-141,7771,8191,7501,815171,7001,815
2024-05-131,8131,8171,7781,81781,3001,817
2024-05-101,8301,8301,8011,81964,5001,819
2024-05-091,8201,8271,8051,81939,1001,819
2024-05-081,8041,8161,8021,80240,1001,802
2024-05-071,8501,8521,8241,82469,9001,824
2024-05-021,8311,8511,8301,85035,2001,850
2024-05-011,8291,8441,8131,84149,5001,841
2024-04-301,8071,8411,8001,83451,1001,834
2024-04-261,8041,8041,7611,78942,9001,789
2024-04-251,7821,8051,7821,80137,3001,801
2024-04-241,7701,8091,7611,79362,1001,793
2024-04-231,7781,7781,7481,75928,5001,759
2024-04-221,7611,7801,7521,76637,9001,766
2024-04-191,7821,7821,7351,75059,9001,750
2024-04-181,7581,7871,7571,78222,7001,782
2024-04-171,7821,7991,7551,75833,5001,758
2024-04-161,7961,8191,7701,78251,3001,782
2024-04-151,7971,8231,7911,82332,3001,823
2024-04-121,8201,8291,8111,81338,8001,813
2024-04-111,7911,8171,7851,81441,3001,814
2024-04-101,7881,8101,7821,80341,3001,803
2024-04-091,7741,7881,7671,78842,6001,788
2024-04-081,7591,7741,7541,77133,5001,771
2024-04-051,7301,7561,7271,75543,7001,755
2024-04-041,7741,7781,7561,75639,2001,756
2024-04-031,7431,7621,7351,75049,2001,750
2024-04-021,7821,7851,7501,75950,3001,759
2024-04-011,8351,8351,7781,78258,5001,782
2024-03-291,8221,8381,8151,83240,7001,832
2024-03-281,8391,8551,8121,82159,8001,821
2024-03-271,8701,8901,8701,87873,2001,878
2024-03-261,8351,8661,8321,86553,4001,865
2024-03-251,8501,8551,8331,83544,3001,835
2024-03-221,8611,8691,8471,85246,0001,852
2024-03-211,8751,8801,8471,85064,4001,850
2024-03-191,8251,8451,8201,84340,5001,843
2024-03-181,8361,8381,8191,82358,4001,823
2024-03-151,8011,8311,7911,819123,8001,819
2024-03-141,7791,8021,7661,80157,6001,801
2024-03-131,7991,8051,7531,77259,4001,772
2024-03-121,7701,7891,7431,78986,2001,789
2024-03-111,7741,7881,7541,77090,7001,770
2024-03-081,7521,8131,7511,808115,6001,808
2024-03-071,8051,8051,7711,77975,4001,779
2024-03-061,7661,8021,7631,79576,8001,795
2024-03-051,7401,7761,7361,77278,5001,772
2024-03-041,7601,7601,7341,74291,6001,742
2024-03-011,7571,7631,7461,75548,3001,755
2024-02-291,7691,7701,7531,76567,1001,765
2024-02-281,7921,7951,7661,76962,1001,769
2024-02-271,7821,7981,7771,78967,5001,789
2024-02-261,7951,8031,7771,78249,4001,782
2024-02-221,7911,7941,7791,79347,7001,793
2024-02-211,7731,7941,7631,77562,3001,775
2024-02-201,8121,8141,7761,77975,7001,779
2024-02-191,8001,8251,7951,806168,4001,806
2024-02-161,7561,7731,7481,76786,5001,767
2024-02-151,7621,7741,7381,750121,9001,750
2024-02-141,7351,7541,7261,75086,3001,750
2024-02-131,7281,7381,7111,73356,8001,733
2024-02-091,7031,7291,6921,714107,2001,714
2024-02-081,7281,7281,6941,70564,9001,705
2024-02-071,7341,7561,7201,72070,0001,720
2024-02-061,7501,7571,7161,738119,4001,738
2024-02-051,7031,7741,7031,760231,4001,760
2024-02-021,7131,7191,6851,691117,3001,691
2024-02-011,7051,7211,6991,712122,3001,712
2024-01-311,6871,7201,6841,720128,7001,720
2024-01-301,7031,7091,6921,69294,2001,692
2024-01-291,6861,7051,6861,70363,3001,703
2024-01-261,6841,6991,6801,68075,3001,680
2024-01-251,6851,6961,6811,69158,2001,691
2024-01-241,6851,7011,6781,69296,8001,692
2024-01-231,7201,7241,6861,689142,8001,689
2024-01-221,7241,7251,7121,72088,5001,720
2024-01-191,7251,7371,7091,714107,2001,714
2024-01-181,6991,7191,6901,70688,8001,706
2024-01-171,6951,7201,6801,68085,3001,680
2024-01-161,6991,7011,6831,68743,0001,687
2024-01-151,6701,7051,6701,69368,4001,693
2024-01-121,6911,7011,6621,670111,9001,670
2024-01-111,7101,7181,6951,695111,1001,695
2024-01-101,6951,7081,6931,69897,7001,698
2024-01-091,6791,6971,6721,695107,2001,695
2024-01-051,6561,6681,6521,65969,9001,659
2024-01-041,6091,6371,5921,637113,0001,637

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