日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/26 1,957 1,978 1,903 1,936 915,900
2026/06/25 1,951 1,984 1,875 1,957 941,100
2026/06/24 1,893 1,945 1,863 1,911 867,200
2026/06/23 2,000 2,016 1,886 1,886 1,111,600
2026/06/22 2,060 2,071 2,004 2,016 847,000
2026/06/19 2,083 2,147 2,037 2,075 1,868,500
2026/06/18 2,200 2,237 2,107 2,123 1,787,600
2026/06/17 2,091 2,266 2,091 2,198 1,837,600
2026/06/16 2,049 2,097 1,985 2,088 1,268,200
2026/06/15 1,995 2,095 1,987 2,079 2,039,700
2026/06/12 1,870 1,937 1,844 1,918 949,100
2026/06/11 1,832 1,853 1,790 1,830 1,203,900
2026/06/10 1,975 1,987 1,878 1,892 1,040,300
2026/06/09 1,972 2,030 1,955 2,000 726,200
2026/06/08 1,965 2,045 1,960 1,982 1,183,700
2026/06/05 1,942 2,093 1,940 2,052 1,427,900
2026/06/04 1,984 2,007 1,946 1,975 780,600
2026/06/03 1,890 2,050 1,864 2,020 1,792,600
2026/06/02 1,897 1,944 1,830 1,919 1,533,200
2026/06/01 2,000 2,015 1,887 1,918 1,752,800
2026/05/29 2,153 2,153 2,009 2,021 1,253,300
2026/05/28 2,092 2,154 2,056 2,109 1,341,100
2026/05/27 2,169 2,206 2,072 2,098 1,312,600
2026/05/26 2,200 2,255 2,131 2,190 1,303,100
2026/05/25 2,184 2,285 2,127 2,167 1,601,100
2026/05/22 2,010 2,187 2,004 2,175 1,797,800
2026/05/21 2,069 2,083 1,990 2,016 1,007,100
2026/05/20 2,082 2,085 1,966 2,025 1,997,300
2026/05/19 2,100 2,167 2,064 2,113 1,768,600
2026/05/18 2,128 2,149 2,014 2,077 1,519,100
2026/05/15 2,148 2,203 2,020 2,099 3,032,800
2026/05/14 2,160 2,485 2,085 2,151 8,663,900
2026/05/13 2,188 2,217 2,133 2,133 1,241,700
2026/05/12 2,226 2,305 2,158 2,159 1,514,900
2026/05/11 2,313 2,352 2,220 2,234 1,535,900
2026/05/08 2,295 2,350 2,237 2,342 1,278,200
2026/05/07 2,335 2,335 2,266 2,294 1,391,600
2026/05/01 2,286 2,339 2,254 2,268 1,327,900
2026/04/30 2,340 2,375 2,266 2,266 1,554,600
2026/04/28 2,331 2,423 2,300 2,388 1,799,200
2026/04/27 2,282 2,380 2,270 2,315 1,393,200
2026/04/24 2,449 2,461 2,329 2,329 1,420,500
2026/04/23 2,478 2,505 2,348 2,430 2,048,800
2026/04/22 2,510 2,545 2,424 2,430 2,023,100
2026/04/21 2,662 2,697 2,533 2,551 2,951,600
2026/04/20 2,640 2,797 2,551 2,612 6,094,400
2026/04/17 2,500 2,680 2,455 2,600 5,076,900
2026/04/16 2,350 2,493 2,348 2,493 2,832,800
2026/04/15 2,357 2,409 2,281 2,356 2,740,200
2026/04/14 2,331 2,384 2,161 2,319 4,463,600
2026/04/13 2,281 2,373 2,265 2,336 1,779,800
2026/04/10 2,340 2,379 2,281 2,341 2,625,400
2026/04/09 2,321 2,375 2,281 2,311 3,078,300
2026/04/08 2,268 2,433 2,250 2,421 6,663,300
2026/04/07 2,200 2,236 2,065 2,207 7,965,400
2026/04/06 2,272 2,278 2,165 2,198 5,732,300
2026/04/03 2,605 2,618 2,285 2,319 8,149,500
2026/03/27 2,604 2,709 2,574 2,664 2,745,900
2026/03/26 2,737 2,835 2,632 2,650 4,773,900
2026/03/25 2,608 2,866 2,501 2,704 13,026,100
2026/03/24 2,985 3,000 2,450 2,523 10,872,700
2026/03/23 3,260 3,285 2,910 2,910 6,041,300
2026/03/19 3,330 3,620 3,265 3,610 5,712,900
2026/03/18 3,300 3,535 3,170 3,500 7,108,900
2026/03/17 3,445 3,645 3,055 3,095 6,593,900
2026/03/16 3,235 3,235 3,035 3,235 3,462,800
2026/03/13 2,473 2,790 2,429 2,731 4,402,400
2026/03/12 2,566 2,577 2,503 2,517 1,640,300
2026/03/11 2,569 2,755 2,569 2,616 3,072,100
2026/03/10 2,656 2,690 2,515 2,549 2,028,300
2026/03/09 2,639 2,659 2,480 2,532 2,361,500
2026/03/06 2,772 2,813 2,705 2,759 1,832,300
2026/03/05 2,999 3,000 2,785 2,825 2,846,800
2026/03/04 2,955 2,991 2,711 2,779 4,425,400
2026/03/03 3,400 3,400 3,060 3,065 2,910,600
2026/03/02 3,465 3,570 3,330 3,515 2,359,700
2026/02/27 3,270 3,640 3,255 3,630 6,080,500
2026/02/26 3,635 3,640 3,210 3,215 3,741,200
2026/02/25 3,055 3,425 3,055 3,425 3,747,200
2026/02/24 3,030 3,060 2,725 2,921 5,519,100
2026/02/20 3,280 3,335 3,030 3,060 3,585,300
2026/02/19 3,835 3,880 3,240 3,280 4,544,900
2026/02/18 4,200 4,215 3,740 3,765 4,036,900
2026/02/17 4,500 4,700 4,200 4,215 3,858,500
2026/02/16 3,505 4,565 3,500 4,555 10,731,700
2026/02/13 4,150 4,150 4,150 4,150 344,700
2026/02/12 6,110 6,280 5,150 5,150 1,456,900
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

このページの先頭へ