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
2021/12/30 698 712 689 708 108,100
2021/12/29 682 707 679 707 192,400
2021/12/28 692 697 675 682 232,900
2021/12/27 700 704 691 692 140,000
2021/12/24 710 718 707 709 148,600
2021/12/23 710 712 698 709 114,500
2021/12/22 688 708 688 705 189,000
2021/12/21 687 695 681 683 149,900
2021/12/20 713 713 684 684 165,800
2021/12/17 735 740 720 724 117,400
2021/12/16 727 736 727 733 154,200
2021/12/15 710 724 705 717 116,200
2021/12/14 719 720 705 711 120,100
2021/12/13 730 735 715 715 125,500
2021/12/10 740 741 719 721 145,200
2021/12/09 750 750 737 741 133,200
2021/12/08 775 775 751 755 190,600
2021/12/07 743 765 741 762 196,000
2021/12/06 755 760 732 734 137,200
2021/12/03 735 754 735 754 210,500
2021/12/02 715 733 710 726 240,100
2021/12/01 712 740 708 723 235,900
2021/11/30 720 746 710 710 293,500
2021/11/29 711 731 706 706 367,100
2021/11/26 749 752 722 731 209,700
2021/11/25 765 772 747 749 116,300
2021/11/24 753 767 748 759 212,800
2021/11/22 732 746 716 741 263,600
2021/11/19 750 755 738 743 238,600
2021/11/18 757 760 745 757 183,800
2021/11/17 770 776 764 764 166,600
2021/11/16 798 799 771 771 285,000
2021/11/15 777 795 776 792 205,000
2021/11/12 787 816 761 777 622,800
2021/11/11 829 841 742 785 945,400
2021/11/10 848 848 821 824 272,000
2021/11/09 860 871 835 843 241,400
2021/11/08 861 874 852 860 217,600
2021/11/05 879 879 838 846 372,300
2021/11/04 873 887 867 877 300,700
2021/11/02 882 882 857 859 185,400
2021/11/01 868 879 861 875 194,600
2021/10/29 844 857 835 854 269,600
2021/10/28 871 871 843 844 371,200
2021/10/27 882 898 868 872 167,900
2021/10/26 864 890 861 887 245,400
2021/10/25 855 865 848 850 279,300
2021/10/22 868 874 857 862 201,100
2021/10/21 882 901 871 873 175,600
2021/10/20 916 917 883 884 249,900
2021/10/19 912 918 894 911 305,100
2021/10/18 881 912 878 912 424,300
2021/10/15 876 885 850 883 217,100
2021/10/14 876 884 852 873 284,600
2021/10/13 877 886 856 876 280,700
2021/10/12 887 901 877 884 311,700
2021/10/11 880 892 871 887 297,800
2021/10/08 876 884 863 867 305,400
2021/10/07 845 868 838 863 360,700
2021/10/06 840 866 826 851 579,000
2021/10/05 822 837 808 832 380,000
2021/10/04 861 869 830 837 389,900
2021/10/01 869 878 846 846 464,300
2021/09/30 917 921 869 880 815,600
2021/09/29 923 960 911 927 770,500
2021/09/28 913 950 905 948 696,300
2021/09/27 909 912 891 894 210,200
2021/09/24 903 911 892 894 314,700
2021/09/22 880 890 866 877 315,200
2021/09/21 886 899 880 887 322,000
2021/09/17 916 923 902 916 281,000
2021/09/16 950 953 908 916 500,000
2021/09/15 961 963 928 943 668,200
2021/09/14 940 979 935 968 1,197,700
2021/09/13 892 937 889 937 992,100
2021/09/10 849 882 844 877 514,300
2021/09/09 870 881 848 848 588,700
2021/09/08 868 880 859 877 354,600
2021/09/07 915 915 878 879 488,700
2021/09/06 903 933 903 908 521,700
2021/09/03 902 920 891 895 586,800
2021/09/02 950 960 885 906 1,054,800
2021/09/01 899 931 891 931 766,000
2021/08/31 901 908 864 891 717,700
2021/08/30 868 903 866 900 612,500
2021/08/27 885 891 858 867 451,500
2021/08/26 898 899 869 876 485,900
2021/08/25 900 923 871 877 509,900
2021/08/24 913 942 884 896 788,900
2021/08/23 925 926 877 883 886,500
2021/08/20 937 963 927 927 627,200
2021/08/19 1,001 1,006 952 952 1,029,200
2021/08/18 992 1,027 968 1,023 1,220,900
2021/08/17 1,007 1,013 967 1,002 1,768,700
2021/08/16 965 1,040 959 1,031 2,485,600
2021/08/13 864 967 843 954 2,258,900
2021/08/12 789 922 780 874 2,961,000
2021/08/11 789 791 775 780 301,000
2021/08/10 776 790 772 782 238,700
2021/08/06 779 789 767 777 175,900
2021/08/05 770 785 762 776 278,300
2021/08/04 806 811 784 784 251,500
2021/08/03 822 828 789 801 442,900
2021/08/02 842 844 821 825 393,500
2021/07/30 852 855 821 830 590,000
2021/07/29 875 877 832 861 590,300
2021/07/28 860 885 847 860 836,400
2021/07/27 798 863 793 860 1,219,700
2021/07/26 794 808 783 791 499,600
2021/07/21 796 797 767 779 348,000
2021/07/20 765 803 765 782 617,700
2021/07/19 758 785 751 780 503,600
2021/07/16 743 773 740 769 549,000
2021/07/15 750 758 740 749 389,700
2021/07/14 725 747 720 745 314,600
2021/07/13 725 752 721 734 573,200
2021/07/12 724 724 713 722 407,200
2021/07/09 698 702 683 700 405,900
2021/07/08 713 716 701 702 333,000
2021/07/07 706 710 693 695 318,100
2021/07/06 719 725 713 714 182,900
2021/07/05 718 722 711 711 134,000
2021/07/02 714 725 707 721 195,200
2021/07/01 713 718 702 706 214,600
2021/06/30 717 722 707 709 394,000
2021/06/29 754 754 729 732 397,200
2021/06/28 733 780 730 765 953,800
2021/06/25 731 748 724 728 397,800
2021/06/24 700 720 695 716 238,800
2021/06/23 701 711 698 704 167,700
2021/06/22 688 709 684 704 492,500
2021/06/21 666 673 657 668 326,300
2021/06/18 700 703 679 682 625,900
2021/06/17 712 715 704 706 183,000
2021/06/16 709 724 708 716 171,800
2021/06/15 706 721 696 715 210,200
2021/06/14 716 726 703 708 305,900
2021/06/11 715 720 711 711 197,200
2021/06/10 721 726 708 721 299,100
2021/06/09 745 753 725 725 340,600
2021/06/08 730 750 726 739 288,900
2021/06/07 742 748 725 736 443,900
2021/06/04 707 741 704 740 698,600
2021/06/03 710 721 700 702 514,900
2021/06/02 718 721 705 712 377,100
2021/06/01 686 718 685 718 567,800
2021/05/31 687 697 667 683 596,300
2021/05/28 687 698 681 697 258,100
2021/05/27 695 697 677 677 253,300
2021/05/26 688 693 681 689 209,800
2021/05/25 713 715 690 693 234,300
2021/05/24 699 712 695 706 249,800
2021/05/21 688 697 681 686 269,400
2021/05/20 705 709 687 687 348,700
2021/05/19 721 732 705 709 395,900
2021/05/18 731 740 722 723 389,800
2021/05/17 738 747 722 731 722,300
2021/05/14 715 755 700 745 1,337,400
2021/05/13 661 677 649 660 728,400
2021/05/12 711 713 662 671 643,700
2021/05/11 728 739 716 723 440,300
2021/05/10 746 754 724 741 438,800
2021/05/07 725 751 721 743 790,600
2021/05/06 706 725 702 721 426,500
2021/04/30 699 711 699 700 415,300
2021/04/28 700 712 694 701 327,200
2021/04/27 710 718 698 708 465,200
2021/04/26 689 713 684 706 454,600
2021/04/23 680 700 677 687 397,600
2021/04/22 687 691 673 682 386,000
2021/04/21 685 692 660 667 646,100
2021/04/20 691 707 679 696 659,800
2021/04/19 718 718 686 692 834,200
2021/04/16 732 738 711 718 512,900
2021/04/15 724 744 724 732 632,900
2021/04/14 737 739 716 724 598,900
2021/04/13 749 753 722 740 1,165,200
2021/04/12 766 771 745 753 607,900
2021/04/09 770 776 759 763 506,000
2021/04/08 765 776 757 769 597,200
2021/04/07 749 771 736 766 764,700
2021/04/06 765 783 755 764 1,421,400
2021/04/05 768 778 727 765 2,349,000
2021/04/02 765 767 717 762 2,557,900
2021/04/01 791 796 762 777 2,210,200
2021/03/31 734 785 724 782 2,658,600
2021/03/30 679 742 672 738 2,035,900
2021/03/29 692 693 657 681 1,020,000
2021/03/26 689 692 666 689 999,000
2021/03/25 639 676 637 669 1,214,700
2021/03/24 641 648 625 629 700,900
2021/03/23 680 680 655 657 523,500
2021/03/22 675 694 671 684 425,500
2021/03/19 666 692 657 685 746,900
2021/03/18 700 702 666 679 1,119,800
2021/03/17 710 712 677 682 1,330,800
2021/03/16 696 723 693 712 1,107,600
2021/03/15 675 707 674 706 1,424,700
2021/03/12 645 671 624 671 1,440,800
2021/03/11 637 660 633 642 1,587,400
2021/03/10 626 655 618 641 2,417,600
2021/03/09 599 603 570 576 682,100
2021/03/08 623 625 585 589 869,000
2021/03/05 632 635 594 606 1,288,400
2021/03/04 635 655 615 642 1,873,900
2021/03/03 574 648 574 639 2,415,700
2021/03/02 567 585 557 566 546,700
2021/03/01 556 560 536 559 527,500
2021/02/26 548 559 538 546 660,200
2021/02/25 533 569 528 563 908,400
2021/02/24 515 531 509 517 381,100
2021/02/22 504 516 497 506 230,800
2021/02/19 490 501 484 489 182,900
2021/02/18 515 520 495 498 403,000
2021/02/17 477 527 477 523 431,900
2021/02/16 486 492 474 485 213,000
2021/02/15 490 502 478 483 308,600
2021/02/12 488 488 461 479 570,500
2021/02/10 532 533 484 489 837,000
2021/02/09 508 543 500 534 1,201,200
2021/02/08 494 507 476 487 477,000
2021/02/05 490 495 477 486 202,100
2021/02/04 466 490 466 487 392,200
2021/02/03 473 478 461 468 225,600
2021/02/02 458 480 450 466 287,300
2021/02/01 430 459 430 452 258,200
2021/01/29 449 451 434 436 173,600
2021/01/28 443 453 441 453 137,900
2021/01/27 456 461 452 455 93,600
2021/01/26 462 466 456 461 173,600
2021/01/25 467 467 452 454 149,800
2021/01/22 453 469 451 467 134,000
2021/01/21 460 468 455 460 121,600
2021/01/20 451 457 448 456 106,200
2021/01/19 449 459 441 449 124,600
2021/01/18 447 455 441 445 133,000
2021/01/15 458 463 448 449 174,000
2021/01/14 478 478 459 461 531,500
2021/01/13 466 485 465 479 421,400
2021/01/12 465 468 456 466 250,300
2021/01/08 464 472 457 466 463,000
2021/01/07 430 470 428 461 598,200
2021/01/06 409 424 409 422 196,600
2021/01/05 402 414 398 409 117,600
2021/01/04 414 414 398 406 269,000

このページの先頭へ