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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
