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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 2,132 | 2,157 | 2,116 | 2,144 | 71,300 | 2,144 |
| 2024-10-03 | 2,130 | 2,136 | 2,114 | 2,128 | 56,700 | 2,128 |
| 2024-10-02 | 2,084 | 2,118 | 2,066 | 2,097 | 63,700 | 2,097 |
| 2024-10-01 | 2,072 | 2,100 | 2,070 | 2,090 | 56,300 | 2,090 |
| 2024-09-30 | 2,028 | 2,062 | 2,018 | 2,047 | 90,400 | 2,047 |
| 2024-09-27 | 2,071 | 2,095 | 2,065 | 2,078 | 76,100 | 2,078 |
| 2024-09-26 | 2,116 | 2,116 | 2,088 | 2,110 | 83,400 | 2,110 |
| 2024-09-25 | 2,070 | 2,092 | 2,062 | 2,083 | 56,400 | 2,083 |
| 2024-09-24 | 2,140 | 2,140 | 2,083 | 2,083 | 70,900 | 2,083 |
| 2024-09-20 | 2,140 | 2,145 | 2,108 | 2,108 | 101,400 | 2,108 |
| 2024-09-19 | 2,090 | 2,115 | 2,077 | 2,105 | 69,700 | 2,105 |
| 2024-09-18 | 2,060 | 2,074 | 2,033 | 2,050 | 42,800 | 2,050 |
| 2024-09-17 | 2,041 | 2,066 | 2,017 | 2,045 | 68,800 | 2,045 |
| 2024-09-13 | 1,990 | 2,023 | 1,990 | 2,016 | 46,200 | 2,016 |
| 2024-09-12 | 2,000 | 2,039 | 2,000 | 2,010 | 41,600 | 2,010 |
| 2024-09-11 | 2,008 | 2,013 | 1,966 | 1,989 | 59,400 | 1,989 |
| 2024-09-10 | 2,049 | 2,056 | 2,008 | 2,008 | 61,000 | 2,008 |
| 2024-09-09 | 1,950 | 2,042 | 1,950 | 2,042 | 60,500 | 2,042 |
| 2024-09-06 | 2,001 | 2,022 | 1,985 | 2,016 | 48,500 | 2,016 |
| 2024-09-05 | 1,993 | 2,039 | 1,987 | 2,006 | 54,400 | 2,006 |
| 2024-09-04 | 2,039 | 2,059 | 2,010 | 2,012 | 76,600 | 2,012 |
| 2024-09-03 | 2,050 | 2,089 | 2,050 | 2,089 | 55,600 | 2,089 |
| 2024-09-02 | 2,051 | 2,059 | 2,026 | 2,049 | 51,500 | 2,049 |
| 2024-08-30 | 2,027 | 2,055 | 2,020 | 2,042 | 51,500 | 2,042 |
| 2024-08-29 | 1,994 | 2,024 | 1,979 | 2,022 | 65,900 | 2,022 |
| 2024-08-28 | 1,995 | 2,002 | 1,982 | 2,000 | 30,800 | 2,000 |
| 2024-08-27 | 1,970 | 2,004 | 1,958 | 1,997 | 39,800 | 1,997 |
| 2024-08-26 | 2,000 | 2,000 | 1,952 | 1,960 | 44,000 | 1,960 |
| 2024-08-23 | 1,980 | 1,996 | 1,974 | 1,996 | 47,900 | 1,996 |
| 2024-08-22 | 1,972 | 1,991 | 1,958 | 1,976 | 33,600 | 1,976 |
| 2024-08-21 | 1,960 | 2,007 | 1,960 | 1,978 | 32,700 | 1,978 |
| 2024-08-20 | 1,992 | 2,010 | 1,973 | 1,993 | 54,100 | 1,993 |
| 2024-08-19 | 1,995 | 2,013 | 1,956 | 1,959 | 103,100 | 1,959 |
| 2024-08-16 | 1,939 | 1,975 | 1,924 | 1,975 | 72,200 | 1,975 |
| 2024-08-15 | 1,890 | 1,917 | 1,890 | 1,895 | 46,100 | 1,895 |
| 2024-08-14 | 1,880 | 1,884 | 1,855 | 1,883 | 66,600 | 1,883 |
| 2024-08-13 | 1,841 | 1,872 | 1,837 | 1,862 | 57,100 | 1,862 |
| 2024-08-09 | 1,870 | 1,896 | 1,809 | 1,840 | 96,500 | 1,840 |
| 2024-08-08 | 1,815 | 1,869 | 1,813 | 1,830 | 78,000 | 1,830 |
| 2024-08-07 | 1,768 | 1,871 | 1,745 | 1,833 | 115,100 | 1,833 |
| 2024-08-06 | 1,730 | 1,860 | 1,727 | 1,796 | 178,400 | 1,796 |
| 2024-08-05 | 1,773 | 1,797 | 1,634 | 1,657 | 313,500 | 1,657 |
| 2024-08-02 | 1,976 | 2,002 | 1,923 | 1,923 | 181,900 | 1,923 |
| 2024-08-01 | 2,129 | 2,129 | 2,050 | 2,069 | 119,600 | 2,069 |
| 2024-07-31 | 2,043 | 2,128 | 2,040 | 2,128 | 106,400 | 2,128 |
| 2024-07-30 | 2,064 | 2,064 | 2,030 | 2,041 | 58,300 | 2,041 |
| 2024-07-29 | 2,036 | 2,062 | 2,034 | 2,054 | 81,800 | 2,054 |
| 2024-07-26 | 2,015 | 2,031 | 1,992 | 2,024 | 137,300 | 2,024 |
| 2024-07-25 | 2,028 | 2,061 | 2,008 | 2,031 | 273,100 | 2,031 |
| 2024-07-24 | 2,005 | 2,097 | 1,990 | 2,071 | 934,800 | 2,071 |
| 2024-07-23 | 1,855 | 1,877 | 1,855 | 1,870 | 26,000 | 1,870 |
| 2024-07-22 | 1,881 | 1,887 | 1,848 | 1,848 | 56,100 | 1,848 |
| 2024-07-19 | 1,889 | 1,898 | 1,873 | 1,880 | 41,500 | 1,880 |
| 2024-07-18 | 1,889 | 1,909 | 1,883 | 1,888 | 41,500 | 1,888 |
| 2024-07-17 | 1,907 | 1,926 | 1,903 | 1,903 | 37,200 | 1,903 |
| 2024-07-16 | 1,877 | 1,902 | 1,873 | 1,902 | 42,200 | 1,902 |
| 2024-07-12 | 1,861 | 1,883 | 1,853 | 1,856 | 91,500 | 1,856 |
| 2024-07-11 | 1,862 | 1,872 | 1,855 | 1,866 | 52,800 | 1,866 |
| 2024-07-10 | 1,852 | 1,865 | 1,837 | 1,848 | 83,500 | 1,848 |
| 2024-07-09 | 1,850 | 1,871 | 1,846 | 1,852 | 61,300 | 1,852 |
| 2024-07-08 | 1,884 | 1,884 | 1,847 | 1,848 | 93,100 | 1,848 |
| 2024-07-05 | 1,922 | 1,929 | 1,888 | 1,888 | 81,000 | 1,888 |
| 2024-07-04 | 1,929 | 1,932 | 1,905 | 1,929 | 80,000 | 1,929 |
| 2024-07-03 | 1,939 | 1,944 | 1,921 | 1,929 | 39,300 | 1,929 |
| 2024-07-02 | 1,936 | 1,950 | 1,930 | 1,939 | 64,500 | 1,939 |
| 2024-07-01 | 1,928 | 1,953 | 1,925 | 1,936 | 107,700 | 1,936 |
| 2024-06-28 | 1,928 | 1,934 | 1,914 | 1,928 | 43,500 | 1,928 |
| 2024-06-27 | 1,897 | 1,926 | 1,897 | 1,923 | 67,600 | 1,923 |
| 2024-06-26 | 1,903 | 1,904 | 1,887 | 1,895 | 53,100 | 1,895 |
| 2024-06-25 | 1,889 | 1,925 | 1,889 | 1,903 | 41,500 | 1,903 |
| 2024-06-24 | 1,900 | 1,910 | 1,883 | 1,896 | 52,300 | 1,896 |
| 2024-06-21 | 1,923 | 1,939 | 1,883 | 1,883 | 198,100 | 1,883 |
| 2024-06-20 | 1,934 | 1,936 | 1,904 | 1,931 | 65,600 | 1,931 |
| 2024-06-19 | 1,917 | 1,941 | 1,913 | 1,935 | 51,200 | 1,935 |
| 2024-06-18 | 1,905 | 1,929 | 1,895 | 1,913 | 94,100 | 1,913 |
| 2024-06-17 | 1,876 | 1,889 | 1,861 | 1,879 | 47,700 | 1,879 |
| 2024-06-14 | 1,846 | 1,894 | 1,846 | 1,884 | 66,400 | 1,884 |
| 2024-06-13 | 1,865 | 1,865 | 1,839 | 1,845 | 41,200 | 1,845 |
| 2024-06-12 | 1,850 | 1,863 | 1,842 | 1,854 | 46,900 | 1,854 |
| 2024-06-11 | 1,858 | 1,858 | 1,832 | 1,837 | 27,500 | 1,837 |
| 2024-06-10 | 1,848 | 1,852 | 1,837 | 1,849 | 24,100 | 1,849 |
| 2024-06-07 | 1,829 | 1,837 | 1,822 | 1,829 | 19,600 | 1,829 |
| 2024-06-06 | 1,853 | 1,853 | 1,815 | 1,829 | 31,600 | 1,829 |
| 2024-06-05 | 1,864 | 1,864 | 1,832 | 1,843 | 37,200 | 1,843 |
| 2024-06-04 | 1,900 | 1,900 | 1,877 | 1,883 | 30,800 | 1,883 |
| 2024-06-03 | 1,893 | 1,924 | 1,875 | 1,905 | 74,700 | 1,905 |
| 2024-05-31 | 1,815 | 1,884 | 1,815 | 1,884 | 156,300 | 1,884 |
| 2024-05-30 | 1,800 | 1,812 | 1,765 | 1,812 | 75,700 | 1,812 |
| 2024-05-29 | 1,822 | 1,822 | 1,791 | 1,806 | 52,100 | 1,806 |
| 2024-05-28 | 1,841 | 1,841 | 1,807 | 1,822 | 35,100 | 1,822 |
| 2024-05-27 | 1,835 | 1,847 | 1,826 | 1,827 | 28,500 | 1,827 |
| 2024-05-24 | 1,783 | 1,838 | 1,782 | 1,827 | 52,500 | 1,827 |
| 2024-05-23 | 1,821 | 1,821 | 1,792 | 1,809 | 30,100 | 1,809 |
| 2024-05-22 | 1,839 | 1,839 | 1,808 | 1,812 | 36,200 | 1,812 |
| 2024-05-21 | 1,864 | 1,867 | 1,837 | 1,838 | 42,300 | 1,838 |
| 2024-05-20 | 1,874 | 1,879 | 1,861 | 1,863 | 46,700 | 1,863 |
| 2024-05-17 | 1,842 | 1,865 | 1,832 | 1,861 | 54,300 | 1,861 |
| 2024-05-16 | 1,860 | 1,860 | 1,816 | 1,842 | 74,300 | 1,842 |
| 2024-05-15 | 1,824 | 1,860 | 1,819 | 1,852 | 130,500 | 1,852 |
| 2024-05-14 | 1,777 | 1,819 | 1,750 | 1,815 | 171,700 | 1,815 |
| 2024-05-13 | 1,813 | 1,817 | 1,778 | 1,817 | 81,300 | 1,817 |
| 2024-05-10 | 1,830 | 1,830 | 1,801 | 1,819 | 64,500 | 1,819 |
| 2024-05-09 | 1,820 | 1,827 | 1,805 | 1,819 | 39,100 | 1,819 |
| 2024-05-08 | 1,804 | 1,816 | 1,802 | 1,802 | 40,100 | 1,802 |
| 2024-05-07 | 1,850 | 1,852 | 1,824 | 1,824 | 69,900 | 1,824 |
| 2024-05-02 | 1,831 | 1,851 | 1,830 | 1,850 | 35,200 | 1,850 |
| 2024-05-01 | 1,829 | 1,844 | 1,813 | 1,841 | 49,500 | 1,841 |
| 2024-04-30 | 1,807 | 1,841 | 1,800 | 1,834 | 51,100 | 1,834 |
| 2024-04-26 | 1,804 | 1,804 | 1,761 | 1,789 | 42,900 | 1,789 |
| 2024-04-25 | 1,782 | 1,805 | 1,782 | 1,801 | 37,300 | 1,801 |
| 2024-04-24 | 1,770 | 1,809 | 1,761 | 1,793 | 62,100 | 1,793 |
| 2024-04-23 | 1,778 | 1,778 | 1,748 | 1,759 | 28,500 | 1,759 |
| 2024-04-22 | 1,761 | 1,780 | 1,752 | 1,766 | 37,900 | 1,766 |
| 2024-04-19 | 1,782 | 1,782 | 1,735 | 1,750 | 59,900 | 1,750 |
| 2024-04-18 | 1,758 | 1,787 | 1,757 | 1,782 | 22,700 | 1,782 |
| 2024-04-17 | 1,782 | 1,799 | 1,755 | 1,758 | 33,500 | 1,758 |
| 2024-04-16 | 1,796 | 1,819 | 1,770 | 1,782 | 51,300 | 1,782 |
| 2024-04-15 | 1,797 | 1,823 | 1,791 | 1,823 | 32,300 | 1,823 |
| 2024-04-12 | 1,820 | 1,829 | 1,811 | 1,813 | 38,800 | 1,813 |
| 2024-04-11 | 1,791 | 1,817 | 1,785 | 1,814 | 41,300 | 1,814 |
| 2024-04-10 | 1,788 | 1,810 | 1,782 | 1,803 | 41,300 | 1,803 |
| 2024-04-09 | 1,774 | 1,788 | 1,767 | 1,788 | 42,600 | 1,788 |
| 2024-04-08 | 1,759 | 1,774 | 1,754 | 1,771 | 33,500 | 1,771 |
| 2024-04-05 | 1,730 | 1,756 | 1,727 | 1,755 | 43,700 | 1,755 |
| 2024-04-04 | 1,774 | 1,778 | 1,756 | 1,756 | 39,200 | 1,756 |
| 2024-04-03 | 1,743 | 1,762 | 1,735 | 1,750 | 49,200 | 1,750 |
| 2024-04-02 | 1,782 | 1,785 | 1,750 | 1,759 | 50,300 | 1,759 |
| 2024-04-01 | 1,835 | 1,835 | 1,778 | 1,782 | 58,500 | 1,782 |
| 2024-03-29 | 1,822 | 1,838 | 1,815 | 1,832 | 40,700 | 1,832 |
| 2024-03-28 | 1,839 | 1,855 | 1,812 | 1,821 | 59,800 | 1,821 |
| 2024-03-27 | 1,870 | 1,890 | 1,870 | 1,878 | 73,200 | 1,878 |
| 2024-03-26 | 1,835 | 1,866 | 1,832 | 1,865 | 53,400 | 1,865 |
| 2024-03-25 | 1,850 | 1,855 | 1,833 | 1,835 | 44,300 | 1,835 |
| 2024-03-22 | 1,861 | 1,869 | 1,847 | 1,852 | 46,000 | 1,852 |
| 2024-03-21 | 1,875 | 1,880 | 1,847 | 1,850 | 64,400 | 1,850 |
| 2024-03-19 | 1,825 | 1,845 | 1,820 | 1,843 | 40,500 | 1,843 |
| 2024-03-18 | 1,836 | 1,838 | 1,819 | 1,823 | 58,400 | 1,823 |
| 2024-03-15 | 1,801 | 1,831 | 1,791 | 1,819 | 123,800 | 1,819 |
| 2024-03-14 | 1,779 | 1,802 | 1,766 | 1,801 | 57,600 | 1,801 |
| 2024-03-13 | 1,799 | 1,805 | 1,753 | 1,772 | 59,400 | 1,772 |
| 2024-03-12 | 1,770 | 1,789 | 1,743 | 1,789 | 86,200 | 1,789 |
| 2024-03-11 | 1,774 | 1,788 | 1,754 | 1,770 | 90,700 | 1,770 |
| 2024-03-08 | 1,752 | 1,813 | 1,751 | 1,808 | 115,600 | 1,808 |
| 2024-03-07 | 1,805 | 1,805 | 1,771 | 1,779 | 75,400 | 1,779 |
| 2024-03-06 | 1,766 | 1,802 | 1,763 | 1,795 | 76,800 | 1,795 |
| 2024-03-05 | 1,740 | 1,776 | 1,736 | 1,772 | 78,500 | 1,772 |
| 2024-03-04 | 1,760 | 1,760 | 1,734 | 1,742 | 91,600 | 1,742 |
| 2024-03-01 | 1,757 | 1,763 | 1,746 | 1,755 | 48,300 | 1,755 |
| 2024-02-29 | 1,769 | 1,770 | 1,753 | 1,765 | 67,100 | 1,765 |
| 2024-02-28 | 1,792 | 1,795 | 1,766 | 1,769 | 62,100 | 1,769 |
| 2024-02-27 | 1,782 | 1,798 | 1,777 | 1,789 | 67,500 | 1,789 |
| 2024-02-26 | 1,795 | 1,803 | 1,777 | 1,782 | 49,400 | 1,782 |
| 2024-02-22 | 1,791 | 1,794 | 1,779 | 1,793 | 47,700 | 1,793 |
| 2024-02-21 | 1,773 | 1,794 | 1,763 | 1,775 | 62,300 | 1,775 |
| 2024-02-20 | 1,812 | 1,814 | 1,776 | 1,779 | 75,700 | 1,779 |
| 2024-02-19 | 1,800 | 1,825 | 1,795 | 1,806 | 168,400 | 1,806 |
| 2024-02-16 | 1,756 | 1,773 | 1,748 | 1,767 | 86,500 | 1,767 |
| 2024-02-15 | 1,762 | 1,774 | 1,738 | 1,750 | 121,900 | 1,750 |
| 2024-02-14 | 1,735 | 1,754 | 1,726 | 1,750 | 86,300 | 1,750 |
| 2024-02-13 | 1,728 | 1,738 | 1,711 | 1,733 | 56,800 | 1,733 |
| 2024-02-09 | 1,703 | 1,729 | 1,692 | 1,714 | 107,200 | 1,714 |
| 2024-02-08 | 1,728 | 1,728 | 1,694 | 1,705 | 64,900 | 1,705 |
| 2024-02-07 | 1,734 | 1,756 | 1,720 | 1,720 | 70,000 | 1,720 |
| 2024-02-06 | 1,750 | 1,757 | 1,716 | 1,738 | 119,400 | 1,738 |
| 2024-02-05 | 1,703 | 1,774 | 1,703 | 1,760 | 231,400 | 1,760 |
| 2024-02-02 | 1,713 | 1,719 | 1,685 | 1,691 | 117,300 | 1,691 |
| 2024-02-01 | 1,705 | 1,721 | 1,699 | 1,712 | 122,300 | 1,712 |
| 2024-01-31 | 1,687 | 1,720 | 1,684 | 1,720 | 128,700 | 1,720 |
| 2024-01-30 | 1,703 | 1,709 | 1,692 | 1,692 | 94,200 | 1,692 |
| 2024-01-29 | 1,686 | 1,705 | 1,686 | 1,703 | 63,300 | 1,703 |
| 2024-01-26 | 1,684 | 1,699 | 1,680 | 1,680 | 75,300 | 1,680 |
| 2024-01-25 | 1,685 | 1,696 | 1,681 | 1,691 | 58,200 | 1,691 |
| 2024-01-24 | 1,685 | 1,701 | 1,678 | 1,692 | 96,800 | 1,692 |
| 2024-01-23 | 1,720 | 1,724 | 1,686 | 1,689 | 142,800 | 1,689 |
| 2024-01-22 | 1,724 | 1,725 | 1,712 | 1,720 | 88,500 | 1,720 |
| 2024-01-19 | 1,725 | 1,737 | 1,709 | 1,714 | 107,200 | 1,714 |
| 2024-01-18 | 1,699 | 1,719 | 1,690 | 1,706 | 88,800 | 1,706 |
| 2024-01-17 | 1,695 | 1,720 | 1,680 | 1,680 | 85,300 | 1,680 |
| 2024-01-16 | 1,699 | 1,701 | 1,683 | 1,687 | 43,000 | 1,687 |
| 2024-01-15 | 1,670 | 1,705 | 1,670 | 1,693 | 68,400 | 1,693 |
| 2024-01-12 | 1,691 | 1,701 | 1,662 | 1,670 | 111,900 | 1,670 |
| 2024-01-11 | 1,710 | 1,718 | 1,695 | 1,695 | 111,100 | 1,695 |
| 2024-01-10 | 1,695 | 1,708 | 1,693 | 1,698 | 97,700 | 1,698 |
| 2024-01-09 | 1,679 | 1,697 | 1,672 | 1,695 | 107,200 | 1,695 |
| 2024-01-05 | 1,656 | 1,668 | 1,652 | 1,659 | 69,900 | 1,659 |
| 2024-01-04 | 1,609 | 1,637 | 1,592 | 1,637 | 113,000 | 1,637 |
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
