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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,250 | 1,383 | 1,239 | 1,368 | 4,197,900 |
| 2025/07/30 | 1,234 | 1,255 | 1,215 | 1,242 | 1,845,500 |
| 2025/07/29 | 1,233 | 1,278 | 1,202 | 1,237 | 2,534,800 |
| 2025/07/28 | 1,255 | 1,304 | 1,230 | 1,254 | 2,983,300 |
| 2025/07/25 | 1,230 | 1,245 | 1,200 | 1,230 | 2,519,000 |
| 2025/07/24 | 1,150 | 1,221 | 1,146 | 1,213 | 3,642,100 |
| 2025/07/23 | 1,114 | 1,154 | 1,096 | 1,134 | 2,875,000 |
| 2025/07/22 | 1,055 | 1,095 | 1,051 | 1,093 | 1,220,300 |
| 2025/07/18 | 1,129 | 1,129 | 1,044 | 1,051 | 2,302,800 |
| 2025/07/17 | 1,098 | 1,130 | 1,072 | 1,119 | 2,314,400 |
| 2025/07/16 | 1,043 | 1,064 | 1,026 | 1,044 | 858,300 |
| 2025/07/15 | 1,055 | 1,056 | 1,009 | 1,034 | 1,234,200 |
| 2025/07/14 | 1,071 | 1,071 | 1,028 | 1,046 | 1,323,000 |
| 2025/07/11 | 1,035 | 1,100 | 1,020 | 1,072 | 2,515,500 |
| 2025/07/10 | 1,027 | 1,039 | 997 | 1,039 | 1,289,400 |
| 2025/07/09 | 1,028 | 1,045 | 1,004 | 1,029 | 2,108,200 |
| 2025/07/08 | 943 | 1,017 | 939 | 1,006 | 2,240,900 |
| 2025/07/07 | 1,070 | 1,079 | 970 | 973 | 4,779,800 |
| 2025/07/04 | 964 | 1,076 | 946 | 1,055 | 6,433,300 |
| 2025/07/03 | 932 | 1,000 | 923 | 968 | 3,613,900 |
| 2025/07/02 | 916 | 942 | 878 | 928 | 3,387,800 |
| 2025/07/01 | 848 | 914 | 830 | 914 | 3,320,400 |
| 2025/06/30 | 771 | 783 | 764 | 779 | 437,400 |
| 2025/06/27 | 777 | 784 | 759 | 764 | 303,200 |
| 2025/06/26 | 759 | 773 | 759 | 770 | 321,000 |
| 2025/06/25 | 745 | 754 | 741 | 754 | 262,600 |
| 2025/06/24 | 732 | 740 | 724 | 740 | 218,500 |
| 2025/06/23 | 716 | 744 | 716 | 734 | 336,100 |
| 2025/06/20 | 706 | 719 | 706 | 713 | 200,100 |
| 2025/06/19 | 720 | 729 | 707 | 708 | 213,900 |
| 2025/06/18 | 696 | 722 | 695 | 713 | 338,400 |
| 2025/06/17 | 691 | 697 | 686 | 697 | 156,900 |
| 2025/06/16 | 680 | 691 | 680 | 682 | 129,400 |
| 2025/06/13 | 696 | 699 | 672 | 676 | 190,800 |
| 2025/06/12 | 680 | 700 | 676 | 698 | 265,500 |
| 2025/06/11 | 683 | 689 | 679 | 681 | 138,600 |
| 2025/06/10 | 691 | 701 | 685 | 686 | 91,000 |
| 2025/06/09 | 699 | 699 | 680 | 689 | 159,300 |
| 2025/06/06 | 690 | 695 | 688 | 689 | 72,200 |
| 2025/06/05 | 688 | 698 | 682 | 687 | 117,800 |
| 2025/06/04 | 677 | 697 | 677 | 691 | 276,900 |
| 2025/06/03 | 657 | 678 | 653 | 675 | 329,300 |
| 2025/06/02 | 645 | 645 | 634 | 642 | 188,100 |
| 2025/05/30 | 655 | 655 | 647 | 648 | 203,100 |
| 2025/05/29 | 657 | 663 | 656 | 660 | 82,300 |
| 2025/05/28 | 658 | 663 | 655 | 657 | 112,100 |
| 2025/05/27 | 651 | 655 | 649 | 651 | 80,300 |
| 2025/05/26 | 643 | 655 | 643 | 650 | 82,600 |
| 2025/05/23 | 641 | 652 | 641 | 646 | 130,600 |
| 2025/05/22 | 638 | 647 | 635 | 645 | 123,000 |
| 2025/05/21 | 641 | 652 | 641 | 644 | 152,200 |
| 2025/05/20 | 657 | 670 | 639 | 639 | 209,800 |
| 2025/05/19 | 670 | 670 | 650 | 656 | 200,900 |
| 2025/05/16 | 697 | 705 | 666 | 670 | 328,600 |
| 2025/05/15 | 666 | 774 | 643 | 698 | 1,992,400 |
| 2025/05/14 | 668 | 674 | 657 | 674 | 119,600 |
| 2025/05/13 | 684 | 688 | 667 | 670 | 139,700 |
| 2025/05/12 | 670 | 678 | 664 | 672 | 110,600 |
| 2025/05/09 | 664 | 668 | 661 | 667 | 134,100 |
| 2025/05/08 | 664 | 668 | 653 | 656 | 135,900 |
| 2025/05/07 | 668 | 672 | 663 | 670 | 81,600 |
| 2025/05/02 | 666 | 673 | 663 | 667 | 82,800 |
| 2025/05/01 | 672 | 672 | 664 | 665 | 88,400 |
| 2025/04/30 | 676 | 678 | 663 | 673 | 142,200 |
| 2025/04/28 | 686 | 693 | 674 | 676 | 111,000 |
| 2025/04/25 | 682 | 683 | 672 | 681 | 114,900 |
| 2025/04/24 | 682 | 683 | 670 | 673 | 110,500 |
| 2025/04/23 | 677 | 682 | 674 | 679 | 138,100 |
| 2025/04/22 | 648 | 665 | 648 | 663 | 148,200 |
| 2025/04/21 | 644 | 656 | 637 | 653 | 138,800 |
| 2025/04/18 | 625 | 649 | 623 | 644 | 187,800 |
| 2025/04/17 | 610 | 618 | 610 | 618 | 123,700 |
| 2025/04/16 | 611 | 613 | 602 | 609 | 126,500 |
| 2025/04/15 | 602 | 612 | 602 | 607 | 136,400 |
| 2025/04/14 | 598 | 601 | 593 | 597 | 131,300 |
| 2025/04/11 | 580 | 592 | 562 | 588 | 211,200 |
| 2025/04/10 | 594 | 604 | 589 | 600 | 342,100 |
| 2025/04/09 | 563 | 563 | 537 | 554 | 468,100 |
| 2025/04/08 | 571 | 595 | 558 | 573 | 820,100 |
| 2025/04/07 | 547 | 555 | 530 | 541 | 327,900 |
| 2025/04/04 | 636 | 638 | 594 | 607 | 468,700 |
| 2025/04/03 | 647 | 662 | 640 | 656 | 267,600 |
| 2025/04/02 | 692 | 693 | 680 | 687 | 140,500 |
| 2025/04/01 | 697 | 700 | 689 | 689 | 146,900 |
| 2025/03/31 | 705 | 705 | 688 | 693 | 226,700 |
| 2025/03/28 | 722 | 727 | 714 | 720 | 187,500 |
| 2025/03/27 | 749 | 749 | 736 | 747 | 213,800 |
| 2025/03/26 | 750 | 751 | 740 | 751 | 135,400 |
| 2025/03/25 | 749 | 749 | 742 | 747 | 61,700 |
| 2025/03/24 | 760 | 760 | 742 | 745 | 126,800 |
| 2025/03/21 | 754 | 762 | 751 | 751 | 106,100 |
| 2025/03/19 | 756 | 762 | 747 | 753 | 258,600 |
| 2025/03/18 | 744 | 752 | 740 | 747 | 158,900 |
| 2025/03/17 | 740 | 751 | 738 | 738 | 182,500 |
| 2025/03/14 | 731 | 736 | 727 | 735 | 107,500 |
| 2025/03/13 | 737 | 743 | 733 | 733 | 145,600 |
| 2025/03/12 | 747 | 752 | 732 | 738 | 253,200 |
| 2025/03/11 | 735 | 753 | 721 | 750 | 317,100 |
| 2025/03/10 | 735 | 749 | 718 | 747 | 323,900 |
| 2025/03/07 | 721 | 729 | 716 | 729 | 134,100 |
| 2025/03/06 | 717 | 738 | 716 | 728 | 172,400 |
| 2025/03/05 | 702 | 730 | 700 | 715 | 397,500 |
| 2025/03/04 | 700 | 705 | 695 | 701 | 121,100 |
| 2025/03/03 | 694 | 702 | 689 | 702 | 173,400 |
| 2025/02/28 | 690 | 699 | 685 | 693 | 171,800 |
| 2025/02/27 | 692 | 699 | 689 | 698 | 103,000 |
| 2025/02/26 | 695 | 695 | 680 | 684 | 198,100 |
| 2025/02/25 | 701 | 701 | 691 | 691 | 206,600 |
| 2025/02/21 | 716 | 717 | 706 | 710 | 156,700 |
| 2025/02/20 | 730 | 730 | 716 | 716 | 133,900 |
| 2025/02/19 | 744 | 744 | 732 | 732 | 135,300 |
| 2025/02/18 | 735 | 748 | 729 | 744 | 558,100 |
| 2025/02/17 | 706 | 732 | 704 | 731 | 426,900 |
| 2025/02/14 | 700 | 702 | 691 | 698 | 332,900 |
| 2025/02/13 | 750 | 750 | 682 | 690 | 1,018,700 |
| 2025/02/12 | 752 | 760 | 746 | 750 | 194,200 |
| 2025/02/10 | 735 | 742 | 733 | 740 | 132,600 |
| 2025/02/07 | 714 | 725 | 711 | 725 | 97,100 |
| 2025/02/06 | 710 | 717 | 710 | 711 | 108,100 |
| 2025/02/05 | 704 | 716 | 704 | 713 | 128,700 |
| 2025/02/04 | 707 | 707 | 699 | 700 | 132,800 |
| 2025/02/03 | 718 | 718 | 698 | 699 | 185,600 |
| 2025/01/31 | 724 | 724 | 715 | 723 | 71,300 |
| 2025/01/30 | 720 | 724 | 716 | 724 | 75,600 |
| 2025/01/29 | 717 | 723 | 715 | 722 | 122,500 |
| 2025/01/28 | 712 | 714 | 702 | 712 | 201,900 |
| 2025/01/27 | 714 | 723 | 704 | 713 | 215,100 |
| 2025/01/24 | 705 | 711 | 698 | 699 | 279,100 |
| 2025/01/23 | 708 | 708 | 697 | 698 | 159,500 |
| 2025/01/22 | 708 | 718 | 706 | 710 | 277,600 |
| 2025/01/21 | 713 | 715 | 701 | 706 | 130,100 |
| 2025/01/20 | 700 | 714 | 695 | 711 | 83,700 |
| 2025/01/17 | 696 | 699 | 689 | 694 | 70,600 |
| 2025/01/16 | 700 | 703 | 694 | 698 | 96,900 |
| 2025/01/15 | 700 | 706 | 696 | 698 | 70,400 |
| 2025/01/14 | 713 | 714 | 696 | 698 | 143,700 |
| 2025/01/10 | 723 | 723 | 707 | 713 | 146,200 |
| 2025/01/09 | 731 | 731 | 715 | 718 | 130,600 |
| 2025/01/08 | 730 | 738 | 730 | 734 | 113,400 |
| 2025/01/07 | 737 | 739 | 726 | 731 | 130,700 |
| 2025/01/06 | 731 | 737 | 728 | 734 | 163,800 |
| 2024/12/30 | 726 | 735 | 723 | 728 | 106,300 |
| 2024/12/27 | 719 | 722 | 713 | 720 | 95,000 |
| 2024/12/26 | 698 | 716 | 698 | 716 | 156,400 |
| 2024/12/25 | 697 | 700 | 690 | 700 | 115,800 |
| 2024/12/24 | 694 | 696 | 689 | 693 | 75,900 |
| 2024/12/23 | 689 | 694 | 683 | 691 | 124,400 |
| 2024/12/20 | 690 | 699 | 687 | 692 | 172,600 |
| 2024/12/19 | 674 | 688 | 672 | 685 | 131,700 |
| 2024/12/18 | 693 | 693 | 680 | 684 | 114,100 |
| 2024/12/17 | 699 | 703 | 689 | 690 | 125,000 |
| 2024/12/16 | 702 | 705 | 696 | 703 | 79,400 |
| 2024/12/13 | 692 | 703 | 692 | 700 | 98,800 |
| 2024/12/12 | 703 | 705 | 695 | 698 | 120,500 |
| 2024/12/11 | 698 | 702 | 693 | 693 | 112,400 |
| 2024/12/10 | 703 | 707 | 698 | 698 | 100,400 |
| 2024/12/09 | 699 | 703 | 693 | 698 | 66,400 |
| 2024/12/06 | 704 | 704 | 695 | 699 | 60,100 |
| 2024/12/05 | 711 | 715 | 700 | 700 | 82,000 |
| 2024/12/04 | 711 | 718 | 705 | 711 | 115,200 |
| 2024/12/03 | 709 | 728 | 709 | 718 | 176,900 |
| 2024/12/02 | 694 | 720 | 693 | 713 | 201,600 |
| 2024/11/29 | 702 | 708 | 694 | 694 | 82,800 |
| 2024/11/28 | 674 | 704 | 674 | 702 | 199,100 |
| 2024/11/27 | 695 | 695 | 673 | 679 | 239,300 |
| 2024/11/26 | 699 | 702 | 687 | 700 | 127,800 |
| 2024/11/25 | 726 | 728 | 697 | 697 | 235,700 |
| 2024/11/22 | 698 | 721 | 698 | 716 | 273,700 |
| 2024/11/21 | 671 | 684 | 669 | 678 | 131,200 |
| 2024/11/20 | 684 | 688 | 673 | 675 | 204,900 |
| 2024/11/19 | 701 | 709 | 685 | 686 | 167,000 |
| 2024/11/18 | 682 | 705 | 678 | 695 | 210,300 |
| 2024/11/15 | 680 | 694 | 670 | 692 | 337,000 |
| 2024/11/14 | 747 | 757 | 670 | 670 | 528,100 |
| 2024/11/13 | 744 | 750 | 735 | 743 | 146,800 |
| 2024/11/12 | 755 | 761 | 747 | 747 | 130,000 |
| 2024/11/11 | 755 | 755 | 741 | 749 | 156,300 |
| 2024/11/08 | 782 | 784 | 755 | 757 | 163,500 |
| 2024/11/07 | 757 | 782 | 752 | 781 | 317,200 |
| 2024/11/06 | 746 | 758 | 741 | 752 | 109,300 |
| 2024/11/05 | 743 | 743 | 729 | 737 | 69,900 |
| 2024/11/01 | 736 | 740 | 730 | 730 | 100,000 |
| 2024/10/31 | 745 | 752 | 742 | 749 | 56,300 |
| 2024/10/30 | 745 | 759 | 744 | 750 | 133,600 |
| 2024/10/29 | 737 | 745 | 734 | 741 | 75,500 |
| 2024/10/28 | 727 | 743 | 726 | 736 | 79,500 |
| 2024/10/25 | 742 | 746 | 726 | 727 | 79,700 |
| 2024/10/24 | 745 | 748 | 731 | 737 | 103,600 |
| 2024/10/23 | 750 | 760 | 745 | 749 | 85,500 |
| 2024/10/22 | 763 | 766 | 746 | 750 | 153,900 |
| 2024/10/21 | 764 | 773 | 760 | 768 | 123,800 |
| 2024/10/18 | 769 | 769 | 758 | 763 | 81,700 |
| 2024/10/17 | 762 | 768 | 758 | 765 | 99,400 |
| 2024/10/16 | 755 | 767 | 748 | 757 | 90,200 |
| 2024/10/15 | 777 | 777 | 754 | 756 | 180,900 |
| 2024/10/11 | 770 | 781 | 767 | 769 | 166,600 |
| 2024/10/10 | 774 | 774 | 760 | 763 | 130,800 |
| 2024/10/09 | 771 | 771 | 753 | 763 | 149,900 |
| 2024/10/08 | 769 | 784 | 764 | 764 | 193,200 |
| 2024/10/07 | 769 | 784 | 763 | 777 | 240,900 |