東洋エンジニアリング(6330)の株価時系列情報
東洋エンジニアリング(6330)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/07/26 | 793 | 796 | 772 | 784 | 199,000 |
2024/07/25 | 797 | 801 | 784 | 784 | 191,200 |
2024/07/24 | 825 | 826 | 809 | 809 | 140,200 |
2024/07/23 | 830 | 833 | 823 | 828 | 60,600 |
2024/07/22 | 836 | 840 | 820 | 821 | 165,800 |
2024/07/19 | 853 | 853 | 830 | 835 | 210,500 |
2024/07/18 | 847 | 868 | 846 | 852 | 171,700 |
2024/07/17 | 843 | 863 | 839 | 853 | 201,100 |
2024/07/16 | 848 | 851 | 833 | 833 | 113,500 |
2024/07/12 | 830 | 847 | 827 | 839 | 128,700 |
2024/07/11 | 845 | 847 | 829 | 838 | 257,200 |
2024/07/10 | 844 | 844 | 820 | 830 | 207,100 |
2024/07/09 | 837 | 848 | 831 | 840 | 149,300 |
2024/07/08 | 844 | 849 | 837 | 837 | 195,200 |
2024/07/05 | 858 | 863 | 845 | 845 | 147,600 |
2024/07/04 | 848 | 867 | 846 | 858 | 150,200 |
2024/07/03 | 868 | 868 | 847 | 853 | 226,600 |
2024/07/02 | 871 | 873 | 862 | 862 | 171,100 |
2024/07/01 | 886 | 897 | 870 | 873 | 150,300 |
2024/06/28 | 890 | 893 | 873 | 877 | 179,400 |
2024/06/27 | 882 | 890 | 880 | 889 | 84,900 |
2024/06/26 | 884 | 893 | 876 | 886 | 137,000 |
2024/06/25 | 883 | 894 | 876 | 887 | 149,600 |
2024/06/24 | 867 | 876 | 863 | 868 | 128,600 |
2024/06/21 | 863 | 875 | 861 | 866 | 221,500 |
2024/06/20 | 881 | 882 | 866 | 869 | 205,200 |
2024/06/19 | 894 | 899 | 881 | 888 | 91,700 |
2024/06/18 | 895 | 898 | 878 | 883 | 181,300 |
2024/06/17 | 910 | 912 | 883 | 892 | 258,300 |
2024/06/14 | 887 | 921 | 885 | 919 | 281,400 |
2024/06/13 | 917 | 917 | 892 | 894 | 252,100 |
2024/06/12 | 899 | 919 | 895 | 912 | 233,100 |
2024/06/11 | 908 | 924 | 893 | 893 | 268,600 |
2024/06/10 | 884 | 893 | 880 | 893 | 119,000 |
2024/06/07 | 864 | 880 | 861 | 871 | 144,800 |
2024/06/06 | 902 | 903 | 870 | 871 | 232,100 |
2024/06/05 | 894 | 900 | 887 | 893 | 252,800 |
2024/06/04 | 918 | 928 | 906 | 909 | 198,400 |
2024/06/03 | 942 | 947 | 919 | 919 | 190,300 |
2024/05/31 | 923 | 936 | 922 | 933 | 168,300 |
2024/05/30 | 938 | 947 | 912 | 931 | 244,300 |
2024/05/29 | 979 | 985 | 952 | 953 | 165,000 |
2024/05/28 | 968 | 988 | 966 | 972 | 100,000 |
2024/05/27 | 982 | 988 | 968 | 974 | 136,800 |
2024/05/24 | 988 | 1,001 | 986 | 986 | 125,900 |
2024/05/23 | 1,014 | 1,015 | 991 | 1,002 | 188,100 |
2024/05/22 | 1,031 | 1,051 | 1,011 | 1,014 | 463,200 |
2024/05/21 | 1,016 | 1,033 | 985 | 994 | 450,600 |
2024/05/20 | 1,009 | 1,029 | 1,005 | 1,019 | 367,500 |
2024/05/17 | 1,052 | 1,070 | 1,018 | 1,028 | 584,800 |
2024/05/16 | 1,010 | 1,070 | 1,005 | 1,047 | 1,358,400 |
2024/05/15 | 885 | 1,034 | 865 | 1,034 | 1,822,400 |
2024/05/14 | 905 | 905 | 877 | 884 | 303,300 |
2024/05/13 | 908 | 912 | 886 | 907 | 248,000 |
2024/05/10 | 906 | 915 | 895 | 913 | 236,200 |
2024/05/09 | 896 | 901 | 871 | 884 | 364,800 |
2024/05/08 | 908 | 915 | 904 | 906 | 176,000 |
2024/05/07 | 943 | 943 | 908 | 913 | 220,800 |
2024/05/02 | 925 | 950 | 921 | 930 | 207,800 |
2024/05/01 | 931 | 937 | 910 | 916 | 228,200 |
2024/04/30 | 912 | 960 | 912 | 942 | 329,600 |
2024/04/26 | 899 | 909 | 888 | 899 | 190,300 |
2024/04/25 | 915 | 920 | 903 | 906 | 245,800 |
2024/04/24 | 925 | 934 | 915 | 923 | 308,900 |
2024/04/23 | 934 | 938 | 907 | 922 | 212,300 |
2024/04/22 | 932 | 954 | 915 | 923 | 283,200 |
2024/04/19 | 925 | 933 | 900 | 909 | 364,100 |
2024/04/18 | 916 | 950 | 916 | 940 | 196,500 |
2024/04/17 | 948 | 952 | 913 | 927 | 307,700 |
2024/04/16 | 980 | 980 | 933 | 933 | 451,000 |
2024/04/15 | 983 | 1,013 | 966 | 1,001 | 474,100 |
2024/04/12 | 942 | 1,009 | 941 | 998 | 857,700 |
2024/04/11 | 915 | 929 | 907 | 923 | 206,900 |
2024/04/10 | 928 | 942 | 919 | 927 | 239,700 |
2024/04/09 | 895 | 925 | 895 | 916 | 274,300 |
2024/04/08 | 916 | 916 | 878 | 891 | 296,000 |
2024/04/05 | 914 | 914 | 898 | 906 | 258,100 |
2024/04/04 | 936 | 936 | 922 | 929 | 142,700 |
2024/04/03 | 909 | 944 | 906 | 925 | 226,900 |
2024/04/02 | 938 | 946 | 918 | 923 | 180,300 |
2024/04/01 | 972 | 972 | 936 | 937 | 272,900 |
2024/03/29 | 966 | 988 | 956 | 973 | 286,200 |
2024/03/28 | 940 | 970 | 938 | 952 | 158,800 |
2024/03/27 | 956 | 973 | 952 | 956 | 192,800 |
2024/03/26 | 970 | 970 | 945 | 956 | 216,900 |
2024/03/25 | 976 | 978 | 959 | 959 | 227,300 |
2024/03/22 | 969 | 976 | 950 | 974 | 374,800 |
2024/03/21 | 895 | 973 | 895 | 966 | 682,900 |
2024/03/19 | 885 | 891 | 872 | 885 | 302,800 |
2024/03/18 | 905 | 909 | 889 | 892 | 173,500 |
2024/03/15 | 896 | 900 | 888 | 894 | 197,700 |
2024/03/14 | 880 | 905 | 880 | 901 | 186,900 |
2024/03/13 | 905 | 914 | 873 | 882 | 324,300 |
2024/03/12 | 880 | 901 | 876 | 894 | 205,400 |
2024/03/11 | 917 | 920 | 880 | 890 | 382,500 |
2024/03/08 | 900 | 935 | 893 | 932 | 282,300 |
2024/03/07 | 937 | 937 | 897 | 905 | 339,000 |
2024/03/06 | 919 | 938 | 910 | 924 | 344,400 |
2024/03/05 | 893 | 932 | 890 | 920 | 406,400 |
2024/03/04 | 900 | 904 | 884 | 898 | 277,200 |
2024/03/01 | 920 | 925 | 897 | 900 | 294,300 |
2024/02/29 | 877 | 908 | 873 | 907 | 561,100 |
2024/02/28 | 853 | 876 | 852 | 870 | 286,300 |
2024/02/27 | 848 | 880 | 848 | 853 | 341,400 |
2024/02/26 | 849 | 865 | 833 | 848 | 307,300 |
2024/02/22 | 819 | 838 | 811 | 837 | 305,300 |
2024/02/21 | 820 | 825 | 808 | 808 | 275,500 |
2024/02/20 | 846 | 847 | 826 | 826 | 245,500 |
2024/02/19 | 857 | 860 | 841 | 848 | 300,800 |
2024/02/16 | 822 | 874 | 818 | 857 | 576,300 |
2024/02/15 | 822 | 831 | 816 | 819 | 236,400 |
2024/02/14 | 824 | 828 | 797 | 802 | 290,200 |
2024/02/13 | 844 | 860 | 820 | 841 | 385,500 |
2024/02/09 | 817 | 856 | 796 | 837 | 775,900 |
2024/02/08 | 811 | 824 | 777 | 824 | 988,800 |
2024/02/07 | 794 | 810 | 788 | 809 | 232,500 |
2024/02/06 | 792 | 800 | 784 | 795 | 171,600 |
2024/02/05 | 800 | 800 | 783 | 797 | 255,400 |
2024/02/02 | 795 | 795 | 779 | 785 | 223,700 |
2024/02/01 | 801 | 808 | 792 | 796 | 173,000 |
2024/01/31 | 797 | 813 | 795 | 813 | 247,900 |
2024/01/30 | 828 | 828 | 795 | 797 | 373,400 |
2024/01/29 | 784 | 840 | 783 | 833 | 743,000 |
2024/01/26 | 785 | 793 | 765 | 774 | 428,700 |
2024/01/25 | 771 | 807 | 766 | 796 | 710,700 |
2024/01/24 | 768 | 780 | 760 | 770 | 257,600 |
2024/01/23 | 791 | 793 | 764 | 768 | 438,300 |
2024/01/22 | 803 | 804 | 780 | 796 | 370,400 |
2024/01/19 | 802 | 821 | 795 | 806 | 374,000 |
2024/01/18 | 783 | 803 | 782 | 801 | 212,500 |
2024/01/17 | 800 | 810 | 784 | 785 | 331,300 |
2024/01/16 | 824 | 824 | 800 | 801 | 344,800 |
2024/01/15 | 800 | 841 | 800 | 830 | 504,600 |
2024/01/12 | 792 | 798 | 779 | 796 | 268,700 |
2024/01/11 | 789 | 793 | 774 | 777 | 326,500 |
2024/01/10 | 800 | 803 | 771 | 774 | 320,000 |
2024/01/09 | 817 | 817 | 790 | 793 | 466,900 |
2024/01/05 | 840 | 844 | 817 | 817 | 248,000 |
2024/01/04 | 798 | 838 | 793 | 826 | 572,400 |
2023/12/29 | 799 | 799 | 779 | 787 | 262,300 |
2023/12/28 | 796 | 802 | 785 | 787 | 140,600 |
2023/12/27 | 800 | 804 | 783 | 804 | 342,100 |
2023/12/26 | 782 | 795 | 769 | 790 | 376,100 |
2023/12/25 | 754 | 806 | 753 | 775 | 685,400 |
2023/12/22 | 720 | 743 | 720 | 739 | 197,400 |
2023/12/21 | 732 | 732 | 713 | 715 | 166,100 |
2023/12/20 | 735 | 749 | 727 | 740 | 230,500 |
2023/12/19 | 713 | 728 | 705 | 728 | 224,900 |
2023/12/18 | 724 | 724 | 703 | 707 | 276,500 |
2023/12/15 | 721 | 740 | 713 | 737 | 281,900 |
2023/12/14 | 760 | 761 | 701 | 701 | 470,600 |
2023/12/13 | 771 | 776 | 752 | 763 | 328,900 |
2023/12/12 | 777 | 807 | 771 | 779 | 537,900 |
2023/12/11 | 744 | 769 | 744 | 768 | 249,000 |
2023/12/08 | 765 | 767 | 721 | 721 | 421,200 |
2023/12/07 | 738 | 785 | 738 | 777 | 499,800 |
2023/12/06 | 705 | 742 | 705 | 742 | 241,200 |
2023/12/05 | 723 | 724 | 709 | 710 | 130,800 |
2023/12/04 | 706 | 732 | 706 | 726 | 207,500 |
2023/12/01 | 712 | 715 | 701 | 708 | 92,200 |
2023/11/30 | 685 | 706 | 684 | 706 | 159,500 |
2023/11/29 | 688 | 699 | 684 | 685 | 140,000 |
2023/11/28 | 693 | 728 | 693 | 703 | 309,900 |
2023/11/27 | 702 | 706 | 691 | 691 | 119,800 |
2023/11/24 | 682 | 698 | 680 | 693 | 150,900 |
2023/11/22 | 664 | 679 | 663 | 674 | 92,900 |
2023/11/21 | 668 | 670 | 652 | 662 | 223,000 |
2023/11/20 | 690 | 694 | 674 | 674 | 206,000 |
2023/11/17 | 685 | 694 | 681 | 694 | 104,000 |
2023/11/16 | 688 | 700 | 684 | 694 | 139,500 |
2023/11/15 | 709 | 709 | 691 | 695 | 202,500 |
2023/11/14 | 695 | 710 | 682 | 700 | 236,300 |
2023/11/13 | 672 | 695 | 672 | 685 | 252,700 |
2023/11/10 | 650 | 676 | 626 | 676 | 463,200 |
2023/11/09 | 599 | 646 | 587 | 640 | 469,600 |
2023/11/08 | 604 | 606 | 578 | 582 | 186,500 |
2023/11/07 | 622 | 622 | 606 | 607 | 102,800 |
2023/11/06 | 627 | 628 | 617 | 620 | 124,200 |
2023/11/02 | 615 | 625 | 613 | 618 | 117,900 |
2023/11/01 | 613 | 615 | 605 | 614 | 107,200 |
2023/10/31 | 590 | 597 | 582 | 597 | 118,200 |
2023/10/30 | 599 | 602 | 585 | 590 | 312,700 |
2023/10/27 | 598 | 605 | 597 | 605 | 103,200 |
2023/10/26 | 586 | 599 | 586 | 588 | 119,300 |
2023/10/25 | 592 | 597 | 588 | 591 | 122,100 |
2023/10/24 | 584 | 591 | 563 | 582 | 145,300 |
2023/10/23 | 583 | 600 | 582 | 584 | 165,900 |
2023/10/20 | 588 | 590 | 579 | 585 | 83,900 |
2023/10/19 | 592 | 595 | 583 | 585 | 79,700 |
2023/10/18 | 599 | 605 | 589 | 598 | 99,400 |
2023/10/17 | 600 | 611 | 595 | 599 | 90,900 |
2023/10/16 | 602 | 608 | 594 | 595 | 92,100 |
2023/10/13 | 612 | 620 | 601 | 604 | 135,600 |
2023/10/12 | 617 | 619 | 612 | 616 | 107,500 |
2023/10/11 | 629 | 636 | 619 | 620 | 157,300 |
2023/10/10 | 605 | 631 | 605 | 624 | 293,200 |
2023/10/06 | 588 | 593 | 573 | 587 | 240,200 |
2023/10/05 | 600 | 601 | 583 | 587 | 291,900 |
2023/10/04 | 633 | 634 | 597 | 598 | 377,700 |
2023/10/03 | 669 | 669 | 646 | 646 | 163,600 |