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 |
|---|---|---|---|---|---|
| 2026/02/10 | 6,320 | 6,320 | 6,000 | 6,150 | 1,392,800 |
| 2026/02/09 | 6,850 | 6,860 | 6,170 | 6,220 | 3,555,200 |
| 2026/02/06 | 6,020 | 6,900 | 5,910 | 6,850 | 3,652,600 |
| 2026/02/05 | 5,920 | 6,130 | 5,760 | 6,120 | 1,973,300 |
| 2026/02/04 | 5,850 | 6,010 | 5,770 | 5,840 | 1,341,200 |
| 2026/02/03 | 6,340 | 6,380 | 5,670 | 5,970 | 2,966,800 |
| 2026/02/02 | 6,600 | 6,600 | 5,950 | 6,000 | 3,583,000 |
| 2026/01/30 | 5,830 | 5,860 | 5,410 | 5,600 | 1,458,800 |
| 2026/01/29 | 6,010 | 6,030 | 5,730 | 5,840 | 1,383,700 |
| 2026/01/28 | 6,200 | 6,320 | 5,700 | 5,920 | 3,914,700 |
| 2026/01/27 | 5,400 | 6,120 | 5,270 | 5,980 | 6,484,800 |
| 2026/01/26 | 5,500 | 5,610 | 5,170 | 5,300 | 3,016,000 |
| 2026/01/23 | 4,780 | 5,480 | 4,780 | 5,480 | 2,769,000 |
| 2026/01/22 | 5,450 | 5,540 | 4,730 | 4,775 | 4,001,400 |
| 2026/01/21 | 4,930 | 5,470 | 4,870 | 5,190 | 5,563,300 |
| 2026/01/20 | 6,510 | 6,570 | 5,630 | 5,630 | 4,476,200 |
| 2026/01/19 | 6,500 | 7,290 | 6,350 | 6,630 | 6,734,800 |
| 2026/01/16 | 8,720 | 8,760 | 5,910 | 6,700 | 13,102,300 |
| 2026/01/15 | 6,290 | 7,370 | 6,150 | 7,370 | 4,489,600 |
| 2026/01/14 | 5,670 | 6,370 | 5,530 | 6,370 | 10,734,600 |
| 2026/01/13 | 5,370 | 5,370 | 5,260 | 5,370 | 1,965,300 |
| 2026/01/09 | 4,120 | 4,860 | 4,100 | 4,665 | 9,802,800 |
| 2026/01/08 | 4,980 | 4,980 | 4,380 | 4,520 | 13,381,300 |
| 2026/01/07 | 4,020 | 4,285 | 3,900 | 4,285 | 11,000,000 |
| 2026/01/06 | 3,420 | 3,660 | 3,400 | 3,585 | 6,744,600 |
| 2026/01/05 | 3,285 | 3,375 | 3,125 | 3,310 | 6,889,300 |
| 2025/12/30 | 3,500 | 3,700 | 3,050 | 3,080 | 15,761,400 |
| 2025/12/29 | 2,797 | 3,220 | 2,741 | 3,220 | 18,607,900 |
| 2025/12/26 | 2,632 | 2,810 | 2,621 | 2,716 | 5,912,000 |
| 2025/12/25 | 2,696 | 2,756 | 2,610 | 2,627 | 3,433,000 |
| 2025/12/24 | 2,677 | 2,844 | 2,640 | 2,729 | 10,677,400 |
| 2025/12/23 | 2,389 | 2,625 | 2,371 | 2,605 | 5,087,300 |
| 2025/12/22 | 2,263 | 2,380 | 2,233 | 2,375 | 2,004,800 |
| 2025/12/19 | 2,181 | 2,230 | 2,158 | 2,189 | 1,278,000 |
| 2025/12/18 | 2,200 | 2,224 | 2,148 | 2,151 | 1,078,400 |
| 2025/12/17 | 2,280 | 2,295 | 2,171 | 2,229 | 1,625,700 |
| 2025/12/16 | 2,365 | 2,398 | 2,280 | 2,280 | 1,130,600 |
| 2025/12/15 | 2,340 | 2,445 | 2,328 | 2,402 | 1,226,300 |
| 2025/12/12 | 2,420 | 2,421 | 2,303 | 2,360 | 1,476,900 |
| 2025/12/11 | 2,421 | 2,439 | 2,370 | 2,370 | 878,800 |
| 2025/12/10 | 2,468 | 2,495 | 2,402 | 2,416 | 1,037,900 |
| 2025/12/09 | 2,500 | 2,545 | 2,465 | 2,475 | 1,080,400 |
| 2025/12/08 | 2,531 | 2,555 | 2,485 | 2,516 | 1,803,600 |
| 2025/12/05 | 2,490 | 2,523 | 2,454 | 2,490 | 1,304,500 |
| 2025/12/04 | 2,413 | 2,560 | 2,361 | 2,510 | 3,297,100 |
| 2025/12/03 | 2,405 | 2,479 | 2,370 | 2,399 | 2,896,600 |
| 2025/12/02 | 2,633 | 2,650 | 2,395 | 2,395 | 3,828,400 |
| 2025/12/01 | 2,676 | 2,706 | 2,596 | 2,633 | 2,743,600 |
| 2025/11/28 | 2,756 | 2,793 | 2,640 | 2,644 | 4,506,400 |
| 2025/11/27 | 2,789 | 2,845 | 2,716 | 2,757 | 5,782,800 |
| 2025/11/26 | 2,730 | 2,828 | 2,650 | 2,747 | 8,558,300 |
| 2025/11/25 | 2,730 | 2,797 | 2,594 | 2,673 | 6,430,000 |
| 2025/11/21 | 2,585 | 2,700 | 2,556 | 2,673 | 5,552,300 |
| 2025/11/20 | 2,786 | 2,850 | 2,611 | 2,635 | 7,709,400 |
| 2025/11/19 | 2,540 | 2,734 | 2,457 | 2,705 | 8,055,700 |
| 2025/11/18 | 2,672 | 2,759 | 2,493 | 2,505 | 7,499,400 |
| 2025/11/17 | 2,883 | 3,120 | 2,670 | 2,690 | 12,732,000 |
| 2025/11/14 | 2,524 | 2,805 | 2,490 | 2,794 | 12,065,600 |
| 2025/11/13 | 2,689 | 2,750 | 2,333 | 2,624 | 18,139,900 |
| 2025/11/12 | 2,392 | 2,721 | 2,367 | 2,640 | 10,680,400 |
| 2025/11/11 | 2,484 | 2,498 | 2,370 | 2,393 | 2,746,400 |
| 2025/11/10 | 2,393 | 2,470 | 2,391 | 2,445 | 3,930,500 |
| 2025/11/07 | 2,320 | 2,403 | 2,285 | 2,390 | 4,011,600 |
| 2025/11/06 | 2,413 | 2,496 | 2,296 | 2,327 | 6,766,100 |
| 2025/11/05 | 2,304 | 2,396 | 2,241 | 2,348 | 6,282,500 |
| 2025/11/04 | 2,556 | 2,560 | 2,372 | 2,392 | 7,328,200 |
| 2025/10/31 | 2,470 | 2,595 | 2,424 | 2,595 | 10,336,800 |
| 2025/10/30 | 2,370 | 2,617 | 2,300 | 2,533 | 27,297,800 |
| 2025/10/29 | 2,879 | 2,886 | 2,420 | 2,460 | 23,204,500 |
| 2025/10/28 | 2,960 | 3,035 | 2,670 | 2,766 | 30,426,300 |
| 2025/10/27 | 2,640 | 3,040 | 2,615 | 2,937 | 33,915,100 |
| 2025/10/24 | 2,800 | 2,875 | 2,505 | 2,545 | 22,504,800 |
| 2025/10/23 | 2,637 | 2,919 | 2,555 | 2,824 | 47,503,100 |
| 2025/10/22 | 2,337 | 2,787 | 2,205 | 2,787 | 29,092,800 |
| 2025/10/21 | 2,250 | 2,411 | 2,100 | 2,287 | 33,953,200 |
| 2025/10/20 | 1,848 | 2,050 | 1,813 | 2,050 | 7,938,300 |
| 2025/10/17 | 1,774 | 1,865 | 1,754 | 1,757 | 3,165,400 |
| 2025/10/16 | 1,794 | 1,894 | 1,714 | 1,843 | 5,461,400 |
| 2025/10/15 | 1,720 | 1,805 | 1,688 | 1,779 | 5,058,400 |
| 2025/10/14 | 1,660 | 1,795 | 1,617 | 1,645 | 6,908,800 |
| 2025/10/10 | 1,617 | 1,621 | 1,523 | 1,540 | 1,153,400 |
| 2025/10/09 | 1,650 | 1,655 | 1,580 | 1,603 | 1,267,300 |
| 2025/10/08 | 1,530 | 1,629 | 1,514 | 1,620 | 1,840,800 |
| 2025/10/07 | 1,575 | 1,612 | 1,495 | 1,532 | 1,496,900 |
| 2025/10/06 | 1,600 | 1,643 | 1,537 | 1,572 | 2,163,100 |
| 2025/10/03 | 1,452 | 1,483 | 1,450 | 1,473 | 575,600 |
| 2025/10/02 | 1,478 | 1,512 | 1,450 | 1,466 | 1,052,800 |
| 2025/10/01 | 1,549 | 1,564 | 1,450 | 1,458 | 1,907,100 |
| 2025/09/30 | 1,636 | 1,636 | 1,556 | 1,589 | 1,501,300 |
| 2025/09/29 | 1,552 | 1,640 | 1,501 | 1,625 | 1,252,900 |
| 2025/09/26 | 1,520 | 1,578 | 1,494 | 1,535 | 1,541,300 |
| 2025/09/25 | 1,487 | 1,568 | 1,479 | 1,519 | 1,486,400 |
| 2025/09/24 | 1,477 | 1,477 | 1,443 | 1,472 | 763,000 |
| 2025/09/22 | 1,560 | 1,569 | 1,480 | 1,488 | 1,025,200 |
| 2025/09/19 | 1,494 | 1,532 | 1,461 | 1,515 | 2,082,300 |
| 2025/09/18 | 1,501 | 1,509 | 1,437 | 1,440 | 1,634,600 |
| 2025/09/17 | 1,526 | 1,541 | 1,501 | 1,508 | 894,400 |
| 2025/09/16 | 1,575 | 1,586 | 1,526 | 1,526 | 1,058,900 |
| 2025/09/12 | 1,618 | 1,620 | 1,575 | 1,576 | 1,046,200 |
| 2025/09/11 | 1,638 | 1,659 | 1,590 | 1,599 | 1,021,800 |
| 2025/09/10 | 1,582 | 1,655 | 1,565 | 1,643 | 1,620,000 |
| 2025/09/09 | 1,698 | 1,703 | 1,580 | 1,582 | 2,079,100 |
| 2025/09/08 | 1,700 | 1,746 | 1,651 | 1,695 | 2,096,200 |
| 2025/09/05 | 1,744 | 1,763 | 1,664 | 1,698 | 2,348,000 |
| 2025/09/04 | 1,655 | 1,728 | 1,651 | 1,720 | 2,753,600 |
| 2025/09/03 | 1,630 | 1,665 | 1,586 | 1,654 | 2,256,500 |
| 2025/09/02 | 1,705 | 1,723 | 1,610 | 1,644 | 3,728,200 |
| 2025/09/01 | 1,650 | 1,768 | 1,632 | 1,715 | 6,242,200 |
| 2025/08/29 | 1,516 | 1,733 | 1,481 | 1,690 | 11,458,300 |
| 2025/08/28 | 1,595 | 1,608 | 1,500 | 1,530 | 3,905,300 |
| 2025/08/27 | 1,655 | 1,675 | 1,595 | 1,595 | 2,224,900 |
| 2025/08/26 | 1,752 | 1,767 | 1,637 | 1,642 | 2,338,700 |
| 2025/08/25 | 1,835 | 1,880 | 1,725 | 1,735 | 2,823,400 |
| 2025/08/22 | 1,866 | 1,882 | 1,785 | 1,795 | 2,694,300 |
| 2025/08/21 | 1,769 | 1,863 | 1,738 | 1,856 | 2,988,000 |
| 2025/08/20 | 1,850 | 1,866 | 1,732 | 1,756 | 3,246,400 |
| 2025/08/19 | 1,938 | 1,938 | 1,843 | 1,886 | 2,943,800 |
| 2025/08/18 | 1,966 | 2,022 | 1,910 | 1,916 | 4,787,900 |
| 2025/08/15 | 1,805 | 1,955 | 1,781 | 1,932 | 6,476,400 |
| 2025/08/14 | 1,733 | 1,823 | 1,710 | 1,797 | 3,701,800 |
| 2025/08/13 | 1,655 | 1,789 | 1,650 | 1,728 | 5,455,400 |
| 2025/08/12 | 1,831 | 1,914 | 1,663 | 1,672 | 5,709,700 |
| 2025/08/08 | 1,833 | 1,878 | 1,693 | 1,747 | 7,722,500 |
| 2025/08/07 | 1,563 | 1,874 | 1,540 | 1,851 | 15,248,200 |
| 2025/08/06 | 1,444 | 1,595 | 1,441 | 1,527 | 4,539,300 |
| 2025/08/05 | 1,480 | 1,557 | 1,464 | 1,465 | 5,225,900 |
| 2025/08/04 | 1,439 | 1,482 | 1,412 | 1,446 | 3,306,000 |
| 2025/08/01 | 1,354 | 1,485 | 1,347 | 1,483 | 4,928,100 |
| 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 |