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
2018/12/28 639 654 636 639 195,700
2018/12/27 643 659 621 655 252,800
2018/12/26 615 620 593 613 233,900
2018/12/25 606 612 588 592 324,400
2018/12/21 674 687 644 652 326,700
2018/12/20 695 712 669 675 351,700
2018/12/19 713 721 700 706 277,500
2018/12/18 725 728 707 714 192,500
2018/12/17 745 759 740 741 117,500
2018/12/14 786 793 756 757 170,100
2018/12/13 755 790 751 787 245,900
2018/12/12 727 743 719 741 196,100
2018/12/11 745 752 717 721 146,400
2018/12/10 760 764 737 745 223,900
2018/12/07 809 809 762 775 291,200
2018/12/06 879 879 795 804 300,300
2018/12/05 863 886 861 876 138,800
2018/12/04 887 908 876 878 228,100
2018/12/03 874 883 868 877 140,300
2018/11/30 854 875 850 874 232,400
2018/11/29 842 869 829 852 528,700
2018/11/28 842 846 818 845 173,800
2018/11/27 812 846 806 833 269,900
2018/11/26 770 803 770 797 222,700
2018/11/22 795 795 756 765 201,900
2018/11/21 770 793 762 790 147,400
2018/11/20 788 797 782 785 182,900
2018/11/19 787 794 769 789 232,400
2018/11/16 828 830 781 784 300,900
2018/11/15 826 845 819 824 378,200
2018/11/14 870 870 831 833 310,900
2018/11/13 867 885 847 874 236,900
2018/11/12 918 932 873 875 324,600
2018/11/09 897 1,009 895 926 1,265,600
2018/11/08 846 909 768 897 1,277,300
2018/11/07 840 849 827 842 151,000
2018/11/06 813 835 808 834 170,000
2018/11/05 832 839 817 820 235,600
2018/11/02 876 876 824 832 308,300
2018/11/01 901 908 871 873 189,200
2018/10/31 875 910 875 910 397,300
2018/10/30 850 869 844 863 227,200
2018/10/29 847 867 845 848 178,300
2018/10/26 866 866 847 850 189,600
2018/10/25 858 869 847 851 184,400
2018/10/24 862 878 845 873 295,900
2018/10/23 850 868 838 862 286,900
2018/10/22 871 880 852 854 244,000
2018/10/19 848 884 847 875 666,500
2018/10/18 847 850 833 840 133,500
2018/10/17 845 858 844 851 214,500
2018/10/16 815 844 810 835 165,100
2018/10/15 846 851 819 822 215,000
2018/10/12 850 857 830 835 379,300
2018/10/11 888 894 863 875 252,600
2018/10/10 906 924 906 916 165,900
2018/10/09 895 912 886 906 175,900
2018/10/05 904 904 889 900 147,700
2018/10/04 918 923 897 903 225,600
2018/10/03 928 928 902 905 133,700
2018/10/02 916 942 916 928 247,600
2018/10/01 900 924 899 913 268,400
2018/09/28 924 924 899 906 286,300
2018/09/27 871 942 871 924 581,400
2018/09/26 873 876 860 873 218,900
2018/09/25 819 871 810 871 696,500
2018/09/21 955 955 857 862 1,378,600
2018/09/20 983 997 980 985 234,800
2018/09/19 951 993 951 990 508,700
2018/09/18 918 947 912 941 249,000
2018/09/14 941 954 918 922 225,600
2018/09/13 947 962 939 946 161,100
2018/09/12 956 963 932 947 213,200
2018/09/11 950 960 942 954 177,900
2018/09/10 937 959 937 948 209,200
2018/09/07 940 949 929 941 184,100
2018/09/06 953 958 941 949 181,800
2018/09/05 940 962 933 954 172,700
2018/09/04 953 955 944 950 184,500
2018/09/03 963 973 948 953 192,400
2018/08/31 958 976 950 961 353,700
2018/08/30 959 965 947 961 331,600
2018/08/29 935 959 935 952 400,800
2018/08/28 928 934 918 931 275,000
2018/08/27 918 938 902 920 397,100
2018/08/24 912 936 910 915 381,100
2018/08/23 883 933 883 927 844,400
2018/08/22 860 885 860 881 333,400
2018/08/21 841 859 838 849 178,800
2018/08/20 859 864 842 844 141,900
2018/08/17 833 860 830 848 261,600
2018/08/16 838 842 820 830 233,800
2018/08/15 842 870 833 838 363,600
2018/08/14 828 848 828 834 299,600
2018/08/13 828 843 818 820 638,000
2018/08/10 744 845 735 833 1,191,400
2018/08/09 744 763 728 747 442,900
2018/08/08 708 732 706 729 245,600
2018/08/07 704 713 701 708 102,700
2018/08/06 705 709 700 701 73,400
2018/08/03 710 710 701 707 134,900
2018/08/02 719 724 706 709 165,900
2018/08/01 723 727 714 719 150,300
2018/07/31 724 728 713 723 218,500
2018/07/30 761 761 720 724 354,100
2018/07/27 739 750 737 746 303,500
2018/07/26 717 737 715 737 223,700
2018/07/25 709 714 704 712 267,200
2018/07/24 697 706 690 706 174,100
2018/07/23 692 697 681 695 200,700
2018/07/20 703 714 691 693 228,100
2018/07/19 703 709 698 707 160,500
2018/07/18 700 710 700 704 163,100
2018/07/17 700 709 698 703 149,300
2018/07/13 701 715 700 702 202,700
2018/07/12 693 708 685 708 257,200
2018/07/11 712 712 692 698 207,500
2018/07/10 710 720 705 715 218,500
2018/07/09 695 708 689 702 205,500
2018/07/06 695 702 690 696 207,300
2018/07/05 705 713 694 696 263,700
2018/07/04 720 725 709 713 193,600
2018/07/03 740 742 720 726 219,600
2018/07/02 760 775 740 740 228,100
2018/06/29 761 762 751 759 168,600
2018/06/28 753 766 748 759 177,500
2018/06/27 769 770 757 757 192,500
2018/06/26 750 773 737 773 266,500
2018/06/25 779 780 754 755 271,500
2018/06/22 778 781 769 779 164,200
2018/06/21 778 795 778 782 135,300
2018/06/20 774 780 760 779 197,100
2018/06/19 780 788 771 777 251,200
2018/06/18 817 818 777 781 502,400
2018/06/15 823 827 820 820 362,000
2018/06/14 835 840 831 834 114,400
2018/06/13 845 851 840 841 94,500
2018/06/12 835 850 835 841 204,300
2018/06/11 836 840 824 832 234,000
2018/06/08 830 846 828 842 217,800
2018/06/07 841 849 828 830 294,600
2018/06/06 844 854 840 841 226,100
2018/06/05 853 859 843 845 225,100
2018/06/04 849 855 842 855 345,100
2018/06/01 845 864 830 843 379,000
2018/05/31 846 846 828 830 341,200
2018/05/30 860 860 843 845 340,200
2018/05/29 885 889 864 869 336,300
2018/05/28 904 904 884 888 335,100
2018/05/25 924 925 901 904 370,300
2018/05/24 921 926 915 922 328,500
2018/05/23 932 937 922 931 259,700
2018/05/22 930 932 925 932 154,500
2018/05/21 940 940 926 927 357,400
2018/05/18 939 954 922 946 559,000
2018/05/17 952 952 935 939 448,300
2018/05/16 957 958 936 949 458,500
2018/05/15 996 998 955 967 667,100
2018/05/14 995 1,032 992 998 392,800
2018/05/11 1,048 1,059 1,043 1,044 219,100
2018/05/10 1,070 1,070 1,042 1,048 247,300
2018/05/09 1,090 1,091 1,074 1,074 136,700
2018/05/08 1,095 1,102 1,082 1,091 203,800
2018/05/07 1,099 1,114 1,096 1,106 82,600
2018/05/02 1,125 1,125 1,095 1,102 150,100
2018/05/01 1,134 1,145 1,126 1,127 97,000
2018/04/27 1,125 1,140 1,123 1,140 123,400
2018/04/26 1,148 1,148 1,126 1,135 119,800
2018/04/25 1,140 1,147 1,126 1,139 116,400
2018/04/24 1,159 1,163 1,141 1,145 114,400
2018/04/23 1,175 1,176 1,143 1,146 139,600
2018/04/20 1,154 1,172 1,148 1,170 202,000
2018/04/19 1,110 1,176 1,110 1,166 672,400
2018/04/18 1,088 1,106 1,071 1,088 257,100
2018/04/17 1,050 1,096 1,046 1,081 588,900
2018/04/16 1,040 1,045 1,030 1,035 104,900
2018/04/13 1,027 1,048 1,027 1,037 148,000
2018/04/12 1,026 1,043 1,021 1,026 158,500
2018/04/11 1,026 1,034 1,020 1,026 96,100
2018/04/10 1,028 1,037 1,019 1,025 118,900
2018/04/09 1,006 1,029 1,006 1,029 145,000
2018/04/06 1,008 1,020 1,003 1,017 176,600
2018/04/05 1,011 1,018 1,003 1,013 122,400
2018/04/04 1,000 1,015 995 1,011 138,300
2018/04/03 998 1,002 987 995 136,900
2018/04/02 1,010 1,019 1,002 1,002 135,100
2018/03/30 1,011 1,014 1,000 1,009 91,300
2018/03/29 1,013 1,018 995 1,006 145,000
2018/03/28 994 1,009 991 1,009 134,700
2018/03/27 1,003 1,018 994 1,013 173,700
2018/03/26 980 996 963 995 156,300
2018/03/23 1,008 1,015 984 988 237,100
2018/03/22 1,009 1,038 1,005 1,038 252,200
2018/03/20 994 1,011 994 1,003 165,500
2018/03/19 1,028 1,029 1,000 1,004 183,100
2018/03/16 1,045 1,051 1,024 1,035 500,700
2018/03/15 981 1,023 971 1,012 425,000
2018/03/14 1,002 1,003 985 985 112,000
2018/03/13 995 1,006 982 1,005 134,600
2018/03/12 1,000 1,011 993 997 226,000
2018/03/09 961 993 960 989 289,500
2018/03/08 967 976 952 956 245,100
2018/03/07 960 973 957 966 144,700
2018/03/06 965 974 958 960 216,400
2018/03/05 970 973 953 956 248,200
2018/03/02 984 988 972 983 244,400
2018/03/01 1,000 1,019 998 1,003 184,800
2018/02/28 1,015 1,028 1,004 1,005 184,200
2018/02/27 1,041 1,052 1,024 1,028 229,300
2018/02/26 1,021 1,037 1,005 1,030 340,700
2018/02/23 1,006 1,029 999 1,021 261,900
2018/02/22 1,001 1,006 991 997 190,800
2018/02/21 1,000 1,008 988 1,005 361,700
2018/02/20 1,000 1,010 993 1,005 202,900
2018/02/19 982 1,008 976 1,005 294,600
2018/02/16 948 975 940 971 399,300
2018/02/15 980 984 955 956 537,400
2018/02/14 994 1,013 972 980 430,600
2018/02/13 1,036 1,041 998 999 634,200
2018/02/09 974 1,037 974 1,023 963,800
2018/02/08 938 1,003 933 994 2,424,000
2018/02/07 1,270 1,279 1,223 1,223 443,000
2018/02/06 1,264 1,266 1,216 1,241 609,700
2018/02/05 1,323 1,325 1,310 1,311 186,900
2018/02/02 1,356 1,356 1,339 1,347 194,000
2018/02/01 1,338 1,351 1,333 1,349 241,000
2018/01/31 1,347 1,359 1,330 1,330 265,400
2018/01/30 1,377 1,377 1,347 1,352 438,400
2018/01/29 1,370 1,390 1,364 1,379 315,700
2018/01/26 1,322 1,374 1,322 1,370 658,600
2018/01/25 1,320 1,326 1,308 1,315 196,000
2018/01/24 1,310 1,318 1,301 1,317 190,600
2018/01/23 1,300 1,321 1,300 1,310 339,200
2018/01/22 1,275 1,292 1,269 1,292 203,600
2018/01/19 1,291 1,293 1,261 1,271 414,500
2018/01/18 1,290 1,291 1,266 1,271 349,700
2018/01/17 1,306 1,312 1,276 1,283 556,200
2018/01/16 1,343 1,347 1,316 1,320 325,000
2018/01/15 1,358 1,363 1,333 1,343 261,700
2018/01/12 1,363 1,374 1,346 1,353 380,900
2018/01/11 1,340 1,365 1,338 1,356 476,500
2018/01/10 1,310 1,331 1,306 1,328 330,100
2018/01/09 1,300 1,314 1,298 1,305 314,400
2018/01/05 1,302 1,305 1,293 1,296 267,200
2018/01/04 1,284 1,312 1,276 1,300 278,200

このページの先頭へ