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 |
---|---|---|---|---|---|
2022/12/30 | 549 | 562 | 549 | 562 | 135,700 |
2022/12/29 | 538 | 553 | 533 | 552 | 151,400 |
2022/12/28 | 535 | 543 | 526 | 543 | 185,900 |
2022/12/27 | 535 | 540 | 532 | 539 | 115,700 |
2022/12/26 | 532 | 534 | 522 | 529 | 162,100 |
2022/12/23 | 540 | 540 | 527 | 529 | 169,500 |
2022/12/22 | 547 | 549 | 541 | 545 | 144,500 |
2022/12/21 | 555 | 559 | 546 | 547 | 141,400 |
2022/12/20 | 575 | 578 | 550 | 557 | 182,600 |
2022/12/19 | 571 | 576 | 568 | 570 | 81,600 |
2022/12/16 | 578 | 585 | 577 | 579 | 109,800 |
2022/12/15 | 576 | 587 | 573 | 584 | 117,400 |
2022/12/14 | 577 | 580 | 571 | 576 | 86,800 |
2022/12/13 | 561 | 575 | 561 | 574 | 126,700 |
2022/12/12 | 559 | 566 | 554 | 559 | 116,800 |
2022/12/09 | 551 | 585 | 551 | 560 | 254,100 |
2022/12/08 | 550 | 550 | 541 | 545 | 145,200 |
2022/12/07 | 555 | 561 | 551 | 551 | 110,500 |
2022/12/06 | 562 | 564 | 558 | 559 | 121,400 |
2022/12/05 | 567 | 574 | 567 | 568 | 75,600 |
2022/12/02 | 582 | 582 | 565 | 572 | 145,100 |
2022/12/01 | 586 | 589 | 578 | 587 | 144,300 |
2022/11/30 | 588 | 588 | 577 | 582 | 119,500 |
2022/11/29 | 594 | 595 | 587 | 593 | 119,600 |
2022/11/28 | 605 | 609 | 596 | 596 | 66,100 |
2022/11/25 | 605 | 611 | 603 | 605 | 87,500 |
2022/11/24 | 608 | 612 | 599 | 603 | 75,200 |
2022/11/22 | 593 | 604 | 591 | 601 | 132,400 |
2022/11/21 | 576 | 590 | 575 | 590 | 104,800 |
2022/11/18 | 572 | 576 | 568 | 570 | 97,300 |
2022/11/17 | 570 | 578 | 570 | 575 | 67,700 |
2022/11/16 | 573 | 579 | 570 | 570 | 64,500 |
2022/11/15 | 570 | 574 | 566 | 571 | 60,800 |
2022/11/14 | 582 | 582 | 570 | 573 | 122,600 |
2022/11/11 | 599 | 614 | 583 | 584 | 176,300 |
2022/11/10 | 590 | 605 | 574 | 583 | 238,200 |
2022/11/09 | 588 | 596 | 588 | 596 | 68,400 |
2022/11/08 | 593 | 599 | 590 | 594 | 65,100 |
2022/11/07 | 592 | 594 | 583 | 590 | 83,700 |
2022/11/04 | 595 | 605 | 589 | 592 | 97,600 |
2022/11/02 | 598 | 604 | 596 | 600 | 65,300 |
2022/11/01 | 589 | 599 | 588 | 599 | 66,300 |
2022/10/31 | 578 | 587 | 575 | 586 | 144,900 |
2022/10/28 | 573 | 574 | 562 | 568 | 387,300 |
2022/10/27 | 583 | 588 | 579 | 579 | 54,900 |
2022/10/26 | 587 | 590 | 581 | 586 | 93,100 |
2022/10/25 | 575 | 585 | 571 | 583 | 118,100 |
2022/10/24 | 574 | 576 | 567 | 567 | 72,600 |
2022/10/21 | 571 | 575 | 565 | 566 | 101,500 |
2022/10/20 | 577 | 583 | 574 | 577 | 86,000 |
2022/10/19 | 578 | 591 | 577 | 587 | 86,200 |
2022/10/18 | 572 | 580 | 572 | 577 | 87,600 |
2022/10/17 | 568 | 576 | 562 | 566 | 113,600 |
2022/10/14 | 570 | 585 | 564 | 584 | 140,000 |
2022/10/13 | 559 | 560 | 551 | 560 | 134,800 |
2022/10/12 | 564 | 570 | 557 | 561 | 148,500 |
2022/10/11 | 580 | 581 | 563 | 564 | 209,400 |
2022/10/07 | 582 | 591 | 580 | 585 | 130,200 |
2022/10/06 | 585 | 597 | 585 | 590 | 112,200 |
2022/10/05 | 594 | 604 | 583 | 584 | 188,000 |
2022/10/04 | 571 | 592 | 569 | 580 | 191,800 |
2022/10/03 | 553 | 557 | 545 | 553 | 197,500 |
2022/09/30 | 570 | 572 | 559 | 560 | 109,800 |
2022/09/29 | 591 | 594 | 572 | 580 | 151,200 |
2022/09/28 | 583 | 583 | 558 | 574 | 240,100 |
2022/09/27 | 590 | 602 | 585 | 588 | 157,600 |
2022/09/26 | 612 | 614 | 583 | 587 | 209,200 |
2022/09/22 | 637 | 656 | 620 | 621 | 190,800 |
2022/09/21 | 630 | 647 | 628 | 647 | 150,600 |
2022/09/20 | 628 | 644 | 626 | 635 | 146,700 |
2022/09/16 | 638 | 640 | 621 | 625 | 223,100 |
2022/09/15 | 640 | 650 | 635 | 647 | 127,900 |
2022/09/14 | 641 | 653 | 635 | 641 | 188,000 |
2022/09/13 | 666 | 666 | 651 | 657 | 184,100 |
2022/09/12 | 686 | 686 | 670 | 671 | 103,800 |
2022/09/09 | 658 | 684 | 658 | 683 | 160,700 |
2022/09/08 | 658 | 669 | 655 | 667 | 131,200 |
2022/09/07 | 677 | 677 | 658 | 659 | 140,300 |
2022/09/06 | 673 | 686 | 661 | 681 | 118,300 |
2022/09/05 | 673 | 684 | 672 | 675 | 57,000 |
2022/09/02 | 685 | 686 | 668 | 678 | 89,100 |
2022/09/01 | 687 | 689 | 678 | 689 | 117,700 |
2022/08/31 | 701 | 704 | 693 | 693 | 116,900 |
2022/08/30 | 714 | 719 | 706 | 713 | 85,800 |
2022/08/29 | 691 | 709 | 686 | 709 | 87,200 |
2022/08/26 | 722 | 726 | 705 | 706 | 77,400 |
2022/08/25 | 720 | 730 | 708 | 721 | 205,900 |
2022/08/24 | 701 | 718 | 700 | 715 | 96,100 |
2022/08/23 | 710 | 710 | 695 | 700 | 95,700 |
2022/08/22 | 702 | 724 | 701 | 720 | 132,300 |
2022/08/19 | 694 | 712 | 692 | 709 | 97,500 |
2022/08/18 | 697 | 708 | 693 | 693 | 121,200 |
2022/08/17 | 690 | 705 | 687 | 705 | 139,200 |
2022/08/16 | 690 | 696 | 682 | 689 | 87,700 |
2022/08/15 | 708 | 708 | 688 | 697 | 100,400 |
2022/08/12 | 721 | 723 | 685 | 701 | 400,700 |
2022/08/10 | 649 | 728 | 634 | 721 | 756,800 |
2022/08/09 | 663 | 667 | 651 | 654 | 62,000 |
2022/08/08 | 656 | 663 | 651 | 657 | 44,800 |
2022/08/05 | 663 | 664 | 656 | 656 | 41,000 |
2022/08/04 | 662 | 664 | 653 | 664 | 52,900 |
2022/08/03 | 655 | 663 | 651 | 662 | 53,400 |
2022/08/02 | 660 | 663 | 651 | 654 | 70,600 |
2022/08/01 | 655 | 669 | 655 | 669 | 66,700 |
2022/07/29 | 671 | 671 | 657 | 658 | 76,800 |
2022/07/28 | 668 | 675 | 656 | 672 | 185,300 |
2022/07/27 | 643 | 665 | 641 | 664 | 104,900 |
2022/07/26 | 642 | 652 | 641 | 641 | 58,100 |
2022/07/25 | 656 | 656 | 639 | 641 | 47,700 |
2022/07/22 | 645 | 659 | 641 | 655 | 119,300 |
2022/07/21 | 650 | 650 | 640 | 645 | 95,200 |
2022/07/20 | 646 | 657 | 643 | 656 | 131,300 |
2022/07/19 | 637 | 640 | 632 | 636 | 39,700 |
2022/07/15 | 641 | 642 | 630 | 634 | 64,800 |
2022/07/14 | 634 | 641 | 628 | 640 | 44,800 |
2022/07/13 | 625 | 636 | 624 | 636 | 48,900 |
2022/07/12 | 643 | 652 | 625 | 625 | 98,200 |
2022/07/11 | 635 | 649 | 635 | 649 | 119,900 |
2022/07/08 | 621 | 633 | 617 | 625 | 110,300 |
2022/07/07 | 623 | 625 | 604 | 613 | 154,100 |
2022/07/06 | 627 | 634 | 617 | 618 | 98,500 |
2022/07/05 | 645 | 645 | 628 | 637 | 126,800 |
2022/07/04 | 617 | 641 | 616 | 639 | 167,700 |
2022/07/01 | 612 | 613 | 596 | 609 | 318,500 |
2022/06/30 | 657 | 666 | 645 | 645 | 146,700 |
2022/06/29 | 656 | 659 | 643 | 656 | 170,400 |
2022/06/28 | 644 | 660 | 643 | 660 | 127,800 |
2022/06/27 | 640 | 643 | 627 | 642 | 83,600 |
2022/06/24 | 624 | 635 | 616 | 635 | 87,900 |
2022/06/23 | 610 | 623 | 607 | 623 | 43,200 |
2022/06/22 | 623 | 623 | 608 | 614 | 72,200 |
2022/06/21 | 605 | 623 | 605 | 618 | 74,600 |
2022/06/20 | 620 | 621 | 590 | 598 | 106,400 |
2022/06/17 | 614 | 623 | 601 | 619 | 108,800 |
2022/06/16 | 630 | 647 | 624 | 624 | 120,300 |
2022/06/15 | 635 | 640 | 618 | 620 | 100,000 |
2022/06/14 | 629 | 636 | 620 | 636 | 119,300 |
2022/06/13 | 651 | 658 | 639 | 643 | 126,000 |
2022/06/10 | 667 | 673 | 660 | 664 | 138,800 |
2022/06/09 | 685 | 694 | 673 | 673 | 225,500 |
2022/06/08 | 653 | 682 | 653 | 681 | 261,800 |
2022/06/07 | 675 | 675 | 656 | 661 | 97,500 |
2022/06/06 | 647 | 670 | 647 | 670 | 193,300 |
2022/06/03 | 663 | 663 | 649 | 655 | 139,400 |
2022/06/02 | 634 | 657 | 631 | 656 | 192,000 |
2022/06/01 | 621 | 640 | 620 | 640 | 105,800 |
2022/05/31 | 631 | 632 | 619 | 620 | 85,400 |
2022/05/30 | 631 | 637 | 629 | 636 | 197,400 |
2022/05/27 | 618 | 625 | 614 | 625 | 100,700 |
2022/05/26 | 602 | 619 | 602 | 610 | 73,300 |
2022/05/25 | 613 | 613 | 599 | 603 | 111,400 |
2022/05/24 | 626 | 630 | 606 | 612 | 167,700 |
2022/05/23 | 639 | 644 | 626 | 626 | 123,100 |
2022/05/20 | 633 | 634 | 625 | 633 | 85,600 |
2022/05/19 | 618 | 637 | 618 | 633 | 106,900 |
2022/05/18 | 641 | 643 | 630 | 634 | 207,500 |
2022/05/17 | 625 | 642 | 623 | 641 | 230,500 |
2022/05/16 | 603 | 617 | 601 | 616 | 226,100 |
2022/05/13 | 559 | 595 | 557 | 593 | 221,800 |
2022/05/12 | 596 | 606 | 555 | 555 | 324,900 |
2022/05/11 | 604 | 613 | 600 | 606 | 126,200 |
2022/05/10 | 606 | 610 | 589 | 610 | 133,900 |
2022/05/09 | 617 | 617 | 603 | 616 | 131,100 |
2022/05/06 | 610 | 628 | 604 | 623 | 120,700 |
2022/05/02 | 605 | 615 | 604 | 604 | 92,000 |
2022/04/28 | 604 | 614 | 594 | 612 | 198,100 |
2022/04/27 | 591 | 600 | 586 | 599 | 217,500 |
2022/04/26 | 597 | 604 | 580 | 601 | 191,700 |
2022/04/25 | 615 | 615 | 593 | 601 | 323,900 |
2022/04/22 | 631 | 634 | 615 | 633 | 174,200 |
2022/04/21 | 654 | 654 | 640 | 641 | 150,600 |
2022/04/20 | 646 | 654 | 641 | 650 | 129,300 |
2022/04/19 | 639 | 641 | 631 | 636 | 90,200 |
2022/04/18 | 655 | 656 | 631 | 635 | 185,700 |
2022/04/15 | 654 | 665 | 649 | 662 | 108,200 |
2022/04/14 | 643 | 666 | 630 | 660 | 306,000 |
2022/04/13 | 623 | 636 | 619 | 636 | 119,100 |
2022/04/12 | 632 | 646 | 621 | 622 | 126,500 |
2022/04/11 | 653 | 662 | 639 | 640 | 163,000 |
2022/04/08 | 638 | 658 | 634 | 657 | 285,100 |
2022/04/07 | 615 | 631 | 605 | 627 | 196,200 |
2022/04/06 | 640 | 641 | 623 | 624 | 136,900 |
2022/04/05 | 653 | 658 | 645 | 647 | 159,700 |
2022/04/04 | 638 | 652 | 635 | 646 | 100,600 |
2022/04/01 | 630 | 642 | 624 | 638 | 149,800 |
2022/03/31 | 653 | 659 | 637 | 637 | 184,000 |
2022/03/30 | 688 | 688 | 651 | 660 | 348,400 |
2022/03/29 | 652 | 678 | 633 | 673 | 435,000 |
2022/03/28 | 662 | 665 | 640 | 647 | 206,700 |
2022/03/25 | 679 | 683 | 658 | 667 | 305,800 |
2022/03/24 | 659 | 680 | 654 | 670 | 465,800 |
2022/03/23 | 696 | 709 | 661 | 665 | 975,300 |
2022/03/22 | 637 | 687 | 630 | 687 | 742,600 |
2022/03/18 | 617 | 624 | 612 | 617 | 290,900 |
2022/03/17 | 635 | 650 | 616 | 619 | 390,100 |
2022/03/16 | 624 | 632 | 616 | 629 | 249,400 |
2022/03/15 | 602 | 621 | 598 | 612 | 328,900 |
2022/03/14 | 641 | 654 | 607 | 612 | 834,700 |
2022/03/11 | 584 | 641 | 580 | 631 | 977,800 |
2022/03/10 | 567 | 590 | 561 | 590 | 323,000 |
2022/03/09 | 535 | 559 | 535 | 553 | 307,100 |
2022/03/08 | 558 | 567 | 541 | 542 | 391,300 |
2022/03/07 | 545 | 563 | 544 | 559 | 357,100 |
2022/03/04 | 544 | 553 | 535 | 545 | 138,900 |
2022/03/03 | 550 | 557 | 541 | 541 | 199,300 |
2022/03/02 | 555 | 568 | 544 | 544 | 239,100 |
2022/03/01 | 563 | 563 | 550 | 560 | 267,400 |
2022/02/28 | 542 | 562 | 538 | 553 | 320,700 |
2022/02/25 | 520 | 532 | 515 | 532 | 286,000 |
2022/02/24 | 531 | 534 | 509 | 515 | 457,400 |
2022/02/22 | 550 | 555 | 534 | 539 | 290,000 |
2022/02/21 | 589 | 589 | 563 | 566 | 216,400 |
2022/02/18 | 596 | 604 | 593 | 596 | 125,500 |
2022/02/17 | 601 | 606 | 591 | 606 | 160,700 |
2022/02/16 | 610 | 617 | 594 | 594 | 254,100 |
2022/02/15 | 601 | 610 | 598 | 602 | 215,900 |
2022/02/14 | 613 | 631 | 606 | 606 | 367,700 |
2022/02/10 | 680 | 685 | 622 | 623 | 494,800 |
2022/02/09 | 668 | 678 | 665 | 670 | 115,400 |
2022/02/08 | 670 | 678 | 665 | 672 | 73,700 |
2022/02/07 | 668 | 673 | 662 | 668 | 74,800 |
2022/02/04 | 663 | 673 | 660 | 670 | 95,400 |
2022/02/03 | 664 | 671 | 661 | 665 | 96,700 |
2022/02/02 | 652 | 673 | 652 | 669 | 88,600 |
2022/02/01 | 661 | 668 | 646 | 648 | 76,600 |
2022/01/31 | 647 | 658 | 641 | 656 | 122,300 |
2022/01/28 | 637 | 646 | 632 | 646 | 103,700 |
2022/01/27 | 646 | 657 | 623 | 627 | 171,900 |
2022/01/26 | 657 | 660 | 646 | 646 | 141,700 |
2022/01/25 | 675 | 675 | 642 | 650 | 176,500 |
2022/01/24 | 667 | 678 | 663 | 678 | 73,500 |
2022/01/21 | 661 | 677 | 650 | 677 | 131,000 |
2022/01/20 | 659 | 675 | 653 | 674 | 131,900 |
2022/01/19 | 676 | 685 | 661 | 663 | 215,400 |
2022/01/18 | 712 | 712 | 684 | 686 | 157,700 |
2022/01/17 | 703 | 715 | 698 | 700 | 94,500 |
2022/01/14 | 713 | 714 | 701 | 703 | 159,600 |
2022/01/13 | 730 | 735 | 722 | 722 | 68,700 |
2022/01/12 | 710 | 733 | 710 | 729 | 150,200 |
2022/01/11 | 720 | 726 | 702 | 710 | 105,000 |
2022/01/07 | 712 | 721 | 693 | 705 | 183,000 |
2022/01/06 | 716 | 716 | 698 | 705 | 168,900 |
2022/01/05 | 725 | 728 | 720 | 725 | 105,500 |
2022/01/04 | 718 | 723 | 704 | 714 | 118,600 |