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
2020/12/30 414 415 403 406 201,800
2020/12/29 393 414 393 412 303,900
2020/12/28 400 401 388 392 316,100
2020/12/25 396 400 391 399 138,800
2020/12/24 397 407 389 391 371,400
2020/12/23 397 397 376 384 235,700
2020/12/22 404 412 386 389 241,100
2020/12/21 404 407 392 404 263,300
2020/12/18 406 410 401 407 97,500
2020/12/17 429 429 402 406 238,300
2020/12/16 425 434 420 425 159,800
2020/12/15 418 431 406 423 240,400
2020/12/14 416 438 416 421 374,600
2020/12/11 424 434 409 416 340,400
2020/12/10 395 438 393 427 667,200
2020/12/09 384 396 384 395 311,400
2020/12/08 380 393 373 382 183,900
2020/12/07 376 391 376 379 305,600
2020/12/04 379 379 368 374 138,400
2020/12/03 372 383 367 377 274,700
2020/12/02 353 374 350 368 266,200
2020/12/01 355 355 344 349 178,200
2020/11/30 377 377 351 351 307,200
2020/11/27 370 397 362 374 844,600
2020/11/26 358 368 354 362 230,000
2020/11/25 351 364 351 358 449,700
2020/11/24 341 349 340 347 223,700
2020/11/20 330 339 329 338 81,200
2020/11/19 334 338 329 330 86,600
2020/11/18 340 340 331 336 112,100
2020/11/17 336 341 332 340 161,300
2020/11/16 332 335 325 335 214,500
2020/11/13 330 333 321 328 173,000
2020/11/12 335 335 318 327 220,400
2020/11/11 331 338 324 331 132,300
2020/11/10 317 327 317 327 298,600
2020/11/09 316 317 302 311 152,700
2020/11/06 312 317 309 315 69,000
2020/11/05 318 318 305 310 298,400
2020/11/04 317 320 314 319 138,100
2020/11/02 310 317 309 317 166,100
2020/10/30 316 317 304 305 215,500
2020/10/29 316 319 310 315 141,600
2020/10/28 326 326 312 316 193,500
2020/10/27 336 336 325 330 139,000
2020/10/26 333 339 332 338 158,500
2020/10/23 331 333 325 331 115,900
2020/10/22 325 329 323 326 83,600
2020/10/21 319 326 319 324 87,900
2020/10/20 325 325 317 318 100,000
2020/10/19 310 326 310 323 170,000
2020/10/16 318 318 305 306 182,300
2020/10/15 323 324 315 315 199,000
2020/10/14 329 330 320 323 273,000
2020/10/13 331 339 329 335 160,900
2020/10/12 332 335 320 329 231,200
2020/10/09 336 337 329 334 202,000
2020/10/08 341 344 333 336 166,300
2020/10/07 337 343 332 342 131,200
2020/10/06 341 348 337 342 91,000
2020/10/05 328 341 328 341 206,400
2020/10/02 341 343 323 324 247,300
2020/09/30 346 352 339 339 219,100
2020/09/29 355 357 346 346 117,300
2020/09/28 347 352 346 352 152,200
2020/09/25 341 353 341 344 283,900
2020/09/24 348 350 328 335 320,500
2020/09/23 351 353 342 348 228,400
2020/09/18 340 360 336 360 494,600
2020/09/17 345 347 335 336 178,100
2020/09/16 342 346 327 340 201,400
2020/09/15 340 345 329 343 186,600
2020/09/14 342 347 335 339 195,500
2020/09/11 330 337 324 334 172,800
2020/09/10 327 331 323 325 97,800
2020/09/09 323 334 321 328 191,800
2020/09/08 324 326 317 326 176,700
2020/09/07 310 327 310 319 150,700
2020/09/04 315 320 305 318 231,800
2020/09/03 319 325 314 322 203,300
2020/09/02 322 342 312 318 446,700
2020/09/01 317 321 315 319 74,300
2020/08/31 321 327 320 320 127,200
2020/08/28 321 334 318 320 164,600
2020/08/27 331 331 322 322 95,200
2020/08/26 330 333 325 330 97,000
2020/08/25 314 336 312 336 244,300
2020/08/24 320 320 308 309 155,500
2020/08/21 323 326 317 319 73,200
2020/08/20 318 326 316 323 91,900
2020/08/19 321 324 317 319 83,500
2020/08/18 325 327 318 325 89,600
2020/08/17 331 333 326 328 80,900
2020/08/14 339 339 331 333 65,200
2020/08/13 345 350 333 340 233,400
2020/08/12 347 348 334 345 149,300
2020/08/11 335 345 334 344 110,800
2020/08/07 333 336 327 333 84,900
2020/08/06 330 335 326 334 69,100
2020/08/05 321 333 316 332 76,900
2020/08/04 318 331 315 327 93,600
2020/08/03 310 315 307 312 78,800
2020/07/31 312 321 298 302 264,300
2020/07/30 329 329 320 320 105,000
2020/07/29 335 336 327 327 136,200
2020/07/28 353 353 337 338 87,900
2020/07/27 345 353 338 353 79,900
2020/07/22 354 357 346 346 96,500
2020/07/21 347 351 342 349 75,800
2020/07/20 348 349 340 346 65,500
2020/07/17 360 360 347 348 59,100
2020/07/16 358 362 350 355 70,400
2020/07/15 355 366 353 359 117,600
2020/07/14 354 355 348 351 74,700
2020/07/13 341 353 340 353 154,800
2020/07/10 335 338 332 333 95,600
2020/07/09 345 346 337 337 104,400
2020/07/08 347 354 342 345 93,100
2020/07/07 360 360 345 347 129,300
2020/07/06 335 362 335 362 244,200
2020/07/03 339 342 330 333 118,500
2020/07/02 342 343 334 336 125,600
2020/07/01 346 347 336 338 121,100
2020/06/30 347 354 345 345 153,100
2020/06/29 350 350 336 339 173,800
2020/06/26 355 363 354 357 99,100
2020/06/25 354 358 351 353 240,800
2020/06/24 371 371 358 358 249,700
2020/06/23 385 385 372 374 123,900
2020/06/22 381 381 371 378 143,700
2020/06/19 383 389 381 381 168,300
2020/06/18 392 397 381 383 314,100
2020/06/17 404 405 393 400 189,700
2020/06/16 391 411 391 410 151,100
2020/06/15 401 403 382 383 179,100
2020/06/12 390 403 375 400 391,300
2020/06/11 443 443 414 417 272,500
2020/06/10 447 454 439 450 183,100
2020/06/09 464 464 438 442 278,000
2020/06/08 435 465 434 463 324,200
2020/06/05 408 427 406 427 200,300
2020/06/04 426 426 410 414 145,300
2020/06/03 425 428 416 421 143,000
2020/06/02 417 421 413 419 71,600
2020/06/01 409 418 405 411 121,000
2020/05/29 422 422 404 404 208,400
2020/05/28 414 439 414 425 259,800
2020/05/27 390 408 386 408 169,900
2020/05/26 380 389 380 387 129,500
2020/05/25 371 376 365 373 76,200
2020/05/22 372 372 355 358 126,400
2020/05/21 372 378 365 372 93,600
2020/05/20 364 368 358 364 100,100
2020/05/19 364 370 361 367 143,800
2020/05/18 362 362 341 354 165,900
2020/05/15 372 378 357 362 129,400
2020/05/14 384 387 367 372 248,200
2020/05/13 382 390 371 389 109,000
2020/05/12 392 392 380 386 101,900
2020/05/11 379 390 374 387 151,200
2020/05/08 357 371 354 371 109,400
2020/05/07 346 354 346 349 83,000
2020/05/01 377 377 352 353 204,800
2020/04/30 359 392 359 382 329,000
2020/04/28 351 354 342 350 116,000
2020/04/27 347 350 343 350 89,700
2020/04/24 343 345 333 345 183,200
2020/04/23 318 341 318 339 180,400
2020/04/22 315 317 305 315 226,900
2020/04/21 328 329 318 323 180,500
2020/04/20 334 341 331 334 169,200
2020/04/17 324 339 324 332 106,100
2020/04/16 320 325 314 324 141,900
2020/04/15 335 335 323 326 177,900
2020/04/14 331 342 327 339 165,700
2020/04/13 338 344 334 335 91,400
2020/04/10 344 348 330 339 138,800
2020/04/09 340 347 337 345 109,000
2020/04/08 338 340 321 335 185,600
2020/04/07 321 338 319 338 183,400
2020/04/06 295 323 290 316 211,700
2020/04/03 308 310 295 301 159,200
2020/04/02 300 310 295 301 185,700
2020/04/01 315 330 306 308 192,600
2020/03/31 335 342 322 324 176,300
2020/03/30 345 345 323 339 165,300
2020/03/27 347 356 326 351 461,600
2020/03/26 343 346 325 340 422,100
2020/03/25 329 344 312 344 613,200
2020/03/24 283 302 277 290 545,900
2020/03/23 275 280 265 275 557,000
2020/03/19 313 315 281 283 512,300
2020/03/18 320 328 303 303 359,700
2020/03/17 299 324 295 318 397,900
2020/03/16 318 333 310 310 321,300
2020/03/13 311 327 305 311 592,200
2020/03/12 359 366 340 343 487,700
2020/03/11 392 400 372 373 421,100
2020/03/10 378 389 351 384 447,100
2020/03/09 421 426 385 386 418,100
2020/03/06 457 459 441 444 289,200
2020/03/05 484 486 468 471 164,200
2020/03/04 465 481 462 475 203,500
2020/03/03 500 504 474 476 353,300
2020/03/02 457 486 452 482 525,700
2020/02/28 480 490 460 465 572,100
2020/02/27 535 535 506 508 344,200
2020/02/26 534 549 532 543 270,200
2020/02/25 546 556 538 546 262,600
2020/02/21 573 577 569 575 194,900
2020/02/20 593 596 575 575 229,400
2020/02/19 590 598 582 586 215,400
2020/02/18 599 599 581 583 297,700
2020/02/17 624 624 602 604 277,000
2020/02/14 640 643 616 625 473,100
2020/02/13 605 662 602 644 694,500
2020/02/12 610 617 597 598 244,300
2020/02/10 592 602 591 602 177,100
2020/02/07 592 597 587 592 149,900
2020/02/06 586 595 578 591 332,300
2020/02/05 568 580 564 574 321,400
2020/02/04 559 569 557 564 143,700
2020/02/03 553 566 551 558 170,800
2020/01/31 571 577 569 573 129,300
2020/01/30 577 578 561 569 230,700
2020/01/29 592 595 578 579 228,000
2020/01/28 599 603 589 589 308,700
2020/01/27 601 611 599 609 151,900
2020/01/24 621 621 605 614 156,800
2020/01/23 625 625 612 612 209,800
2020/01/22 620 630 616 627 107,400
2020/01/21 628 631 615 624 307,400
2020/01/20 623 632 616 627 302,300
2020/01/17 638 640 617 632 373,700
2020/01/16 646 648 633 639 195,300
2020/01/15 660 660 642 648 205,100
2020/01/14 658 669 656 663 244,100
2020/01/10 669 669 654 657 284,400
2020/01/09 675 677 666 669 150,600
2020/01/08 682 682 654 665 301,200
2020/01/07 688 691 683 687 129,900
2020/01/06 700 700 682 684 179,100

このページの先頭へ