イーグル工業
6486プライム/機械/EAGLE INDUSTRY CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,030.0 | 3,095.0 | 3,025.0 | 3,065.0 | -35.0 | -1.13% | 97,800 |
| 2026-03-12 | 3,100.0 | 3,150.0 | 3,085.0 | 3,100.0 | -55.0 | -1.74% | 106,700 |
| 2026-03-11 | 3,160.0 | 3,195.0 | 3,155.0 | 3,155.0 | +45.0 | +1.45% | 74,900 |
| 2026-03-10 | 3,120.0 | 3,155.0 | 3,095.0 | 3,110.0 | +60.0 | +1.97% | 83,800 |
| 2026-03-09 | 2,942.0 | 3,065.0 | 2,942.0 | 3,050.0 | -95.0 | -3.02% | 191,400 |
| 2026-03-06 | 3,100.0 | 3,165.0 | 3,095.0 | 3,145.0 | 0.0 | 0.00% | 129,800 |
| 2026-03-05 | 3,175.0 | 3,185.0 | 3,130.0 | 3,145.0 | +95.0 | +3.11% | 140,000 |
| 2026-03-04 | 3,100.0 | 3,135.0 | 2,987.0 | 3,050.0 | -145.0 | -4.54% | 348,000 |
| 2026-03-03 | 3,325.0 | 3,335.0 | 3,185.0 | 3,195.0 | -130.0 | -3.91% | 148,500 |
| 2026-03-02 | 3,360.0 | 3,365.0 | 3,250.0 | 3,325.0 | -100.0 | -2.92% | 257,100 |
| 2026-02-27 | 3,390.0 | 3,425.0 | 3,370.0 | 3,425.0 | +25.0 | +0.74% | 143,600 |
| 2026-02-26 | 3,440.0 | 3,450.0 | 3,390.0 | 3,400.0 | -35.0 | -1.02% | 74,800 |
| 2026-02-25 | 3,535.0 | 3,535.0 | 3,430.0 | 3,435.0 | -35.0 | -1.01% | 89,500 |
| 2026-02-24 | 3,440.0 | 3,490.0 | 3,390.0 | 3,470.0 | +50.0 | +1.46% | 91,500 |
| 2026-02-20 | 3,405.0 | 3,420.0 | 3,360.0 | 3,420.0 | -15.0 | -0.44% | 99,500 |
| 2026-02-19 | 3,375.0 | 3,455.0 | 3,370.0 | 3,435.0 | +70.0 | +2.08% | 99,800 |
| 2026-02-18 | 3,350.0 | 3,370.0 | 3,335.0 | 3,365.0 | +30.0 | +0.90% | 40,200 |
| 2026-02-17 | 3,360.0 | 3,385.0 | 3,310.0 | 3,335.0 | -25.0 | -0.74% | 85,000 |
| 2026-02-16 | 3,460.0 | 3,475.0 | 3,340.0 | 3,360.0 | -55.0 | -1.61% | 145,600 |
| 2026-02-13 | 3,425.0 | 3,445.0 | 3,375.0 | 3,415.0 | -15.0 | -0.44% | 139,900 |
| 2026-02-12 | 3,440.0 | 3,445.0 | 3,385.0 | 3,430.0 | 0.0 | 0.00% | 120,300 |
| 2026-02-10 | 3,430.0 | 3,430.0 | 3,360.0 | 3,430.0 | 0.0 | 0.00% | 121,500 |
| 2026-02-09 | 3,450.0 | 3,450.0 | 3,370.0 | 3,430.0 | +115.0 | +3.47% | 326,800 |
| 2026-02-06 | 3,280.0 | 3,360.0 | 3,220.0 | 3,315.0 | +105.0 | +3.27% | 306,700 |
| 2026-02-05 | 3,240.0 | 3,245.0 | 3,180.0 | 3,210.0 | +35.0 | +1.10% | 101,900 |
| 2026-02-04 | 3,120.0 | 3,215.0 | 3,110.0 | 3,175.0 | +55.0 | +1.76% | 71,100 |
| 2026-02-03 | 3,070.0 | 3,135.0 | 3,070.0 | 3,120.0 | +90.0 | +2.97% | 72,500 |
| 2026-02-02 | 3,100.0 | 3,135.0 | 3,030.0 | 3,030.0 | -65.0 | -2.10% | 99,500 |
| 2026-01-30 | 3,050.0 | 3,095.0 | 3,050.0 | 3,095.0 | +45.0 | +1.48% | 64,500 |
| 2026-01-29 | 3,070.0 | 3,075.0 | 3,015.0 | 3,050.0 | -30.0 | -0.97% | 78,700 |
| 2026-01-28 | 3,160.0 | 3,160.0 | 3,070.0 | 3,080.0 | -95.0 | -2.99% | 111,100 |
| 2026-01-27 | 3,155.0 | 3,175.0 | 3,100.0 | 3,175.0 | +20.0 | +0.63% | 91,900 |
| 2026-01-26 | 3,215.0 | 3,215.0 | 3,130.0 | 3,155.0 | -100.0 | -3.07% | 178,000 |
| 2026-01-23 | 3,315.0 | 3,315.0 | 3,180.0 | 3,255.0 | -125.0 | -3.70% | 306,900 |
| 2026-01-22 | 3,150.0 | 3,380.0 | 3,145.0 | 3,380.0 | +240.0 | +7.64% | 237,600 |
| 2026-01-21 | 3,015.0 | 3,140.0 | 3,010.0 | 3,140.0 | +60.0 | +1.95% | 160,600 |
| 2026-01-20 | 3,125.0 | 3,125.0 | 3,050.0 | 3,080.0 | -20.0 | -0.65% | 60,700 |
| 2026-01-19 | 3,100.0 | 3,120.0 | 3,060.0 | 3,100.0 | -5.0 | -0.16% | 67,400 |
| 2026-01-16 | 3,090.0 | 3,130.0 | 3,065.0 | 3,105.0 | +20.0 | +0.65% | 58,500 |
| 2026-01-15 | 3,100.0 | 3,100.0 | 3,065.0 | 3,085.0 | +5.0 | +0.16% | 60,200 |
| 2026-01-14 | 3,055.0 | 3,090.0 | 3,025.0 | 3,080.0 | +40.0 | +1.32% | 107,300 |
| 2026-01-13 | 3,070.0 | 3,090.0 | 3,030.0 | 3,040.0 | +90.0 | +3.05% | 219,500 |
| 2026-01-09 | 2,951.0 | 2,982.0 | 2,947.0 | 2,950.0 | +13.0 | +0.44% | 55,700 |
| 2026-01-08 | 2,970.0 | 2,973.0 | 2,934.0 | 2,937.0 | -34.0 | -1.14% | 148,400 |
| 2026-01-07 | 2,930.0 | 2,988.0 | 2,896.0 | 2,971.0 | +32.0 | +1.09% | 82,700 |
| 2026-01-06 | 2,934.0 | 2,958.0 | 2,934.0 | 2,939.0 | +22.0 | +0.75% | 84,800 |
| 2026-01-05 | 2,885.0 | 2,923.0 | 2,872.0 | 2,917.0 | +61.0 | +2.14% | 113,200 |
| 2025-12-30 | 2,889.0 | 2,889.0 | 2,856.0 | 2,856.0 | -33.0 | -1.14% | 63,400 |
| 2025-12-29 | 2,863.0 | 2,889.0 | 2,849.0 | 2,889.0 | +39.0 | +1.37% | 84,800 |
| 2025-12-26 | 2,862.0 | 2,866.0 | 2,835.0 | 2,850.0 | -4.0 | -0.14% | 38,900 |
| 2025-12-25 | 2,850.0 | 2,880.0 | 2,821.0 | 2,854.0 | +23.0 | +0.81% | 99,100 |
| 2025-12-24 | 2,843.0 | 2,854.0 | 2,817.0 | 2,831.0 | -6.0 | -0.21% | 74,000 |
| 2025-12-23 | 2,840.0 | 2,855.0 | 2,818.0 | 2,837.0 | +9.0 | +0.32% | 76,100 |
| 2025-12-22 | 2,838.0 | 2,839.0 | 2,810.0 | 2,828.0 | +29.0 | +1.04% | 79,100 |
| 2025-12-19 | 2,770.0 | 2,817.0 | 2,765.0 | 2,799.0 | +31.0 | +1.12% | 64,300 |
| 2025-12-18 | 2,782.0 | 2,793.0 | 2,761.0 | 2,768.0 | -9.0 | -0.32% | 62,900 |
| 2025-12-17 | 2,734.0 | 2,790.0 | 2,720.0 | 2,777.0 | +40.0 | +1.46% | 48,800 |
| 2025-12-16 | 2,772.0 | 2,773.0 | 2,726.0 | 2,737.0 | -39.0 | -1.40% | 70,200 |
| 2025-12-15 | 2,793.0 | 2,803.0 | 2,770.0 | 2,776.0 | -24.0 | -0.86% | 85,600 |
| 2025-12-12 | 2,798.0 | 2,807.0 | 2,775.0 | 2,800.0 | +23.0 | +0.83% | 60,000 |
| 2025-12-11 | 2,780.0 | 2,790.0 | 2,763.0 | 2,777.0 | +13.0 | +0.47% | 50,300 |
| 2025-12-10 | 2,772.0 | 2,798.0 | 2,760.0 | 2,764.0 | -2.0 | -0.07% | 77,500 |
| 2025-12-09 | 2,791.0 | 2,793.0 | 2,763.0 | 2,766.0 | -13.0 | -0.47% | 50,000 |
| 2025-12-08 | 2,758.0 | 2,795.0 | 2,758.0 | 2,779.0 | +27.0 | +0.98% | 70,500 |
| 2025-12-05 | 2,775.0 | 2,806.0 | 2,752.0 | 2,752.0 | -44.0 | -1.57% | 60,400 |
| 2025-12-04 | 2,750.0 | 2,796.0 | 2,736.0 | 2,796.0 | +55.0 | +2.01% | 80,600 |
| 2025-12-03 | 2,725.0 | 2,764.0 | 2,711.0 | 2,741.0 | +36.0 | +1.33% | 83,100 |
| 2025-12-02 | 2,733.0 | 2,745.0 | 2,695.0 | 2,705.0 | -47.0 | -1.71% | 69,800 |
| 2025-12-01 | 2,800.0 | 2,800.0 | 2,752.0 | 2,752.0 | -36.0 | -1.29% | 67,600 |
| 2025-11-28 | 2,780.0 | 2,809.0 | 2,775.0 | 2,788.0 | +17.0 | +0.61% | 108,100 |
| 2025-11-27 | 2,737.0 | 2,775.0 | 2,726.0 | 2,771.0 | +34.0 | +1.24% | 96,100 |
| 2025-11-26 | 2,665.0 | 2,737.0 | 2,651.0 | 2,737.0 | +75.0 | +2.82% | 112,600 |
| 2025-11-25 | 2,680.0 | 2,680.0 | 2,644.0 | 2,662.0 | +7.0 | +0.26% | 53,200 |
| 2025-11-21 | 2,597.0 | 2,655.0 | 2,597.0 | 2,655.0 | +54.0 | +2.08% | 97,700 |
| 2025-11-20 | 2,608.0 | 2,617.0 | 2,583.0 | 2,601.0 | +27.0 | +1.05% | 69,000 |
| 2025-11-19 | 2,560.0 | 2,603.0 | 2,558.0 | 2,574.0 | +3.0 | +0.12% | 94,500 |
| 2025-11-18 | 2,672.0 | 2,672.0 | 2,565.0 | 2,571.0 | -99.0 | -3.71% | 149,200 |
| 2025-11-17 | 2,630.0 | 2,680.0 | 2,628.0 | 2,670.0 | +31.0 | +1.17% | 85,300 |
| 2025-11-14 | 2,623.0 | 2,654.0 | 2,603.0 | 2,639.0 | -3.0 | -0.11% | 91,700 |
| 2025-11-13 | 2,641.0 | 2,665.0 | 2,626.0 | 2,642.0 | -20.0 | -0.75% | 113,900 |
| 2025-11-12 | 2,650.0 | 2,680.0 | 2,623.0 | 2,662.0 | +6.0 | +0.23% | 140,100 |
| 2025-11-11 | 2,822.0 | 2,822.0 | 2,625.0 | 2,656.0 | -116.0 | -4.18% | 655,700 |
| 2025-11-10 | 2,792.0 | 2,792.0 | 2,746.0 | 2,772.0 | +22.0 | +0.80% | 112,900 |
| 2025-11-07 | 2,771.0 | 2,795.0 | 2,729.0 | 2,750.0 | -25.0 | -0.90% | 114,400 |
| 2025-11-06 | 2,760.0 | 2,809.0 | 2,749.0 | 2,775.0 | +35.0 | +1.28% | 81,600 |
| 2025-11-05 | 2,761.0 | 2,767.0 | 2,668.0 | 2,740.0 | -41.0 | -1.47% | 139,500 |
| 2025-11-04 | 2,750.0 | 2,823.0 | 2,736.0 | 2,781.0 | +47.0 | +1.72% | 155,100 |
| 2025-10-31 | 2,737.0 | 2,751.0 | 2,702.0 | 2,734.0 | -13.0 | -0.47% | 91,800 |
| 2025-10-30 | 2,697.0 | 2,760.0 | 2,696.0 | 2,747.0 | +55.0 | +2.04% | 95,900 |
| 2025-10-29 | 2,712.0 | 2,726.0 | 2,683.0 | 2,692.0 | -13.0 | -0.48% | 91,400 |
| 2025-10-28 | 2,800.0 | 2,800.0 | 2,704.0 | 2,705.0 | -111.0 | -3.94% | 139,300 |
| 2025-10-27 | 2,822.0 | 2,841.0 | 2,791.0 | 2,816.0 | +77.0 | +2.81% | 172,500 |
| 2025-10-24 | 2,690.0 | 2,739.0 | 2,679.0 | 2,739.0 | +49.0 | +1.82% | 98,500 |
| 2025-10-23 | 2,656.0 | 2,708.0 | 2,653.0 | 2,690.0 | +26.0 | +0.98% | 98,200 |
| 2025-10-22 | 2,640.0 | 2,683.0 | 2,631.0 | 2,664.0 | +31.0 | +1.18% | 130,000 |
| 2025-10-21 | 2,638.0 | 2,646.0 | 2,615.0 | 2,633.0 | -5.0 | -0.19% | 84,700 |
| 2025-10-20 | 2,646.0 | 2,652.0 | 2,622.0 | 2,638.0 | +20.0 | +0.76% | 93,700 |
| 2025-10-17 | 2,607.0 | 2,628.0 | 2,607.0 | 2,618.0 | -26.0 | -0.98% | 38,800 |
| 2025-10-16 | 2,641.0 | 2,670.0 | 2,634.0 | 2,644.0 | +4.0 | +0.15% | 36,500 |
| 2025-10-15 | 2,603.0 | 2,644.0 | 2,598.0 | 2,640.0 | +43.0 | +1.66% | 42,100 |
| 2025-10-14 | 2,596.0 | 2,637.0 | 2,580.0 | 2,597.0 | -49.0 | -1.85% | 110,100 |
| 2025-10-10 | 2,684.0 | 2,688.0 | 2,640.0 | 2,646.0 | -73.0 | -2.68% | 81,700 |
| 2025-10-09 | 2,700.0 | 2,735.0 | 2,682.0 | 2,719.0 | +25.0 | +0.93% | 71,100 |
| 2025-10-08 | 2,730.0 | 2,731.0 | 2,689.0 | 2,694.0 | -20.0 | -0.74% | 62,300 |
| 2025-10-07 | 2,675.0 | 2,729.0 | 2,675.0 | 2,714.0 | +53.0 | +1.99% | 87,000 |
| 2025-10-06 | 2,688.0 | 2,688.0 | 2,636.0 | 2,661.0 | +73.0 | +2.82% | 87,800 |
| 2025-10-03 | 2,562.0 | 2,588.0 | 2,551.0 | 2,588.0 | +25.0 | +0.98% | 59,400 |
| 2025-10-02 | 2,559.0 | 2,579.0 | 2,542.0 | 2,563.0 | +8.0 | +0.31% | 58,200 |
| 2025-10-01 | 2,604.0 | 2,604.0 | 2,542.0 | 2,555.0 | -68.0 | -2.59% | 79,800 |
| 2025-09-30 | 2,640.0 | 2,650.0 | 2,602.0 | 2,623.0 | -22.0 | -0.83% | 76,700 |
| 2025-09-29 | 2,641.0 | 2,655.0 | 2,610.0 | 2,645.0 | -37.0 | -1.38% | 64,100 |
| 2025-09-26 | 2,665.0 | 2,687.0 | 2,654.0 | 2,682.0 | +27.0 | +1.02% | 97,700 |
| 2025-09-25 | 2,660.0 | 2,668.0 | 2,641.0 | 2,655.0 | -1.0 | -0.04% | 54,500 |
| 2025-09-24 | 2,640.0 | 2,656.0 | 2,619.0 | 2,656.0 | +26.0 | +0.99% | 74,300 |
| 2025-09-22 | 2,627.0 | 2,645.0 | 2,618.0 | 2,630.0 | +27.0 | +1.04% | 69,100 |
| 2025-09-19 | 2,627.0 | 2,642.0 | 2,581.0 | 2,603.0 | -12.0 | -0.46% | 114,300 |
| 2025-09-18 | 2,605.0 | 2,627.0 | 2,597.0 | 2,615.0 | +10.0 | +0.38% | 55,000 |
| 2025-09-17 | 2,621.0 | 2,632.0 | 2,601.0 | 2,605.0 | -48.0 | -1.81% | 54,100 |
| 2025-09-16 | 2,652.0 | 2,669.0 | 2,636.0 | 2,653.0 | +12.0 | +0.45% | 44,500 |
| 2025-09-12 | 2,650.0 | 2,665.0 | 2,641.0 | 2,641.0 | — | — | 80,500 |
直近120営業日分を表示