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 |
---|---|---|---|---|---|
2023/12/29 | 799 | 799 | 779 | 787 | 262,300 |
2023/12/28 | 796 | 802 | 785 | 787 | 140,600 |
2023/12/27 | 800 | 804 | 783 | 804 | 342,100 |
2023/12/26 | 782 | 795 | 769 | 790 | 376,100 |
2023/12/25 | 754 | 806 | 753 | 775 | 685,400 |
2023/12/22 | 720 | 743 | 720 | 739 | 197,400 |
2023/12/21 | 732 | 732 | 713 | 715 | 166,100 |
2023/12/20 | 735 | 749 | 727 | 740 | 230,500 |
2023/12/19 | 713 | 728 | 705 | 728 | 224,900 |
2023/12/18 | 724 | 724 | 703 | 707 | 276,500 |
2023/12/15 | 721 | 740 | 713 | 737 | 281,900 |
2023/12/14 | 760 | 761 | 701 | 701 | 470,600 |
2023/12/13 | 771 | 776 | 752 | 763 | 328,900 |
2023/12/12 | 777 | 807 | 771 | 779 | 537,900 |
2023/12/11 | 744 | 769 | 744 | 768 | 249,000 |
2023/12/08 | 765 | 767 | 721 | 721 | 421,200 |
2023/12/07 | 738 | 785 | 738 | 777 | 499,800 |
2023/12/06 | 705 | 742 | 705 | 742 | 241,200 |
2023/12/05 | 723 | 724 | 709 | 710 | 130,800 |
2023/12/04 | 706 | 732 | 706 | 726 | 207,500 |
2023/12/01 | 712 | 715 | 701 | 708 | 92,200 |
2023/11/30 | 685 | 706 | 684 | 706 | 159,500 |
2023/11/29 | 688 | 699 | 684 | 685 | 140,000 |
2023/11/28 | 693 | 728 | 693 | 703 | 309,900 |
2023/11/27 | 702 | 706 | 691 | 691 | 119,800 |
2023/11/24 | 682 | 698 | 680 | 693 | 150,900 |
2023/11/22 | 664 | 679 | 663 | 674 | 92,900 |
2023/11/21 | 668 | 670 | 652 | 662 | 223,000 |
2023/11/20 | 690 | 694 | 674 | 674 | 206,000 |
2023/11/17 | 685 | 694 | 681 | 694 | 104,000 |
2023/11/16 | 688 | 700 | 684 | 694 | 139,500 |
2023/11/15 | 709 | 709 | 691 | 695 | 202,500 |
2023/11/14 | 695 | 710 | 682 | 700 | 236,300 |
2023/11/13 | 672 | 695 | 672 | 685 | 252,700 |
2023/11/10 | 650 | 676 | 626 | 676 | 463,200 |
2023/11/09 | 599 | 646 | 587 | 640 | 469,600 |
2023/11/08 | 604 | 606 | 578 | 582 | 186,500 |
2023/11/07 | 622 | 622 | 606 | 607 | 102,800 |
2023/11/06 | 627 | 628 | 617 | 620 | 124,200 |
2023/11/02 | 615 | 625 | 613 | 618 | 117,900 |
2023/11/01 | 613 | 615 | 605 | 614 | 107,200 |
2023/10/31 | 590 | 597 | 582 | 597 | 118,200 |
2023/10/30 | 599 | 602 | 585 | 590 | 312,700 |
2023/10/27 | 598 | 605 | 597 | 605 | 103,200 |
2023/10/26 | 586 | 599 | 586 | 588 | 119,300 |
2023/10/25 | 592 | 597 | 588 | 591 | 122,100 |
2023/10/24 | 584 | 591 | 563 | 582 | 145,300 |
2023/10/23 | 583 | 600 | 582 | 584 | 165,900 |
2023/10/20 | 588 | 590 | 579 | 585 | 83,900 |
2023/10/19 | 592 | 595 | 583 | 585 | 79,700 |
2023/10/18 | 599 | 605 | 589 | 598 | 99,400 |
2023/10/17 | 600 | 611 | 595 | 599 | 90,900 |
2023/10/16 | 602 | 608 | 594 | 595 | 92,100 |
2023/10/13 | 612 | 620 | 601 | 604 | 135,600 |
2023/10/12 | 617 | 619 | 612 | 616 | 107,500 |
2023/10/11 | 629 | 636 | 619 | 620 | 157,300 |
2023/10/10 | 605 | 631 | 605 | 624 | 293,200 |
2023/10/06 | 588 | 593 | 573 | 587 | 240,200 |
2023/10/05 | 600 | 601 | 583 | 587 | 291,900 |
2023/10/04 | 633 | 634 | 597 | 598 | 377,700 |
2023/10/03 | 669 | 669 | 646 | 646 | 163,600 |
2023/10/02 | 694 | 701 | 674 | 674 | 131,400 |
2023/09/29 | 702 | 708 | 683 | 685 | 158,500 |
2023/09/28 | 697 | 733 | 697 | 702 | 290,200 |
2023/09/27 | 686 | 695 | 677 | 694 | 111,900 |
2023/09/26 | 693 | 693 | 681 | 690 | 157,500 |
2023/09/25 | 699 | 702 | 687 | 697 | 110,100 |
2023/09/22 | 686 | 693 | 678 | 689 | 139,100 |
2023/09/21 | 681 | 698 | 681 | 688 | 97,600 |
2023/09/20 | 702 | 707 | 678 | 680 | 187,400 |
2023/09/19 | 694 | 697 | 685 | 696 | 170,100 |
2023/09/15 | 658 | 702 | 658 | 692 | 549,700 |
2023/09/14 | 628 | 658 | 628 | 657 | 264,200 |
2023/09/13 | 632 | 634 | 626 | 628 | 59,700 |
2023/09/12 | 630 | 635 | 621 | 630 | 136,600 |
2023/09/11 | 631 | 637 | 626 | 628 | 70,300 |
2023/09/08 | 643 | 647 | 631 | 633 | 135,700 |
2023/09/07 | 640 | 650 | 637 | 642 | 171,400 |
2023/09/06 | 644 | 647 | 639 | 640 | 123,900 |
2023/09/05 | 646 | 648 | 637 | 648 | 135,500 |
2023/09/04 | 647 | 650 | 642 | 650 | 114,700 |
2023/09/01 | 644 | 645 | 638 | 645 | 103,700 |
2023/08/31 | 633 | 644 | 633 | 643 | 76,600 |
2023/08/30 | 640 | 644 | 633 | 634 | 121,700 |
2023/08/29 | 629 | 639 | 627 | 639 | 89,700 |
2023/08/28 | 625 | 631 | 624 | 624 | 51,800 |
2023/08/25 | 619 | 625 | 616 | 625 | 128,000 |
2023/08/24 | 625 | 629 | 615 | 628 | 127,500 |
2023/08/23 | 624 | 632 | 619 | 631 | 88,700 |
2023/08/22 | 623 | 625 | 610 | 623 | 93,000 |
2023/08/21 | 621 | 625 | 620 | 622 | 56,400 |
2023/08/18 | 612 | 627 | 612 | 620 | 64,000 |
2023/08/17 | 630 | 630 | 606 | 620 | 213,200 |
2023/08/16 | 652 | 654 | 633 | 633 | 143,800 |
2023/08/15 | 647 | 660 | 641 | 657 | 150,700 |
2023/08/14 | 640 | 647 | 628 | 646 | 170,900 |
2023/08/10 | 650 | 659 | 633 | 638 | 336,600 |
2023/08/09 | 640 | 641 | 634 | 641 | 93,400 |
2023/08/08 | 641 | 649 | 640 | 642 | 77,700 |
2023/08/07 | 644 | 647 | 639 | 642 | 75,700 |
2023/08/04 | 631 | 641 | 631 | 640 | 118,100 |
2023/08/03 | 642 | 644 | 635 | 638 | 120,900 |
2023/08/02 | 647 | 658 | 642 | 648 | 116,700 |
2023/08/01 | 650 | 653 | 646 | 649 | 164,000 |
2023/07/31 | 655 | 660 | 646 | 650 | 99,500 |
2023/07/28 | 648 | 650 | 638 | 647 | 203,500 |
2023/07/27 | 660 | 662 | 648 | 655 | 146,100 |
2023/07/26 | 667 | 668 | 654 | 664 | 248,700 |
2023/07/25 | 633 | 668 | 633 | 666 | 477,200 |
2023/07/24 | 622 | 641 | 620 | 633 | 251,300 |
2023/07/21 | 621 | 628 | 620 | 626 | 131,700 |
2023/07/20 | 614 | 633 | 608 | 625 | 390,900 |
2023/07/19 | 605 | 615 | 596 | 604 | 229,400 |
2023/07/18 | 582 | 603 | 578 | 603 | 343,900 |
2023/07/14 | 577 | 586 | 569 | 576 | 131,300 |
2023/07/13 | 599 | 603 | 570 | 572 | 374,100 |
2023/07/12 | 583 | 599 | 579 | 599 | 283,400 |
2023/07/11 | 574 | 588 | 574 | 584 | 190,900 |
2023/07/10 | 572 | 572 | 564 | 564 | 109,000 |
2023/07/07 | 565 | 570 | 561 | 565 | 107,000 |
2023/07/06 | 573 | 576 | 568 | 570 | 82,900 |
2023/07/05 | 569 | 576 | 566 | 576 | 92,800 |
2023/07/04 | 582 | 583 | 571 | 571 | 113,200 |
2023/07/03 | 590 | 592 | 583 | 583 | 68,300 |
2023/06/30 | 580 | 588 | 580 | 588 | 84,000 |
2023/06/29 | 584 | 585 | 575 | 578 | 83,700 |
2023/06/28 | 575 | 584 | 572 | 584 | 110,500 |
2023/06/27 | 573 | 577 | 563 | 570 | 94,200 |
2023/06/26 | 576 | 580 | 568 | 574 | 108,900 |
2023/06/23 | 594 | 594 | 573 | 577 | 134,200 |
2023/06/22 | 593 | 596 | 588 | 589 | 109,300 |
2023/06/21 | 593 | 599 | 588 | 590 | 115,500 |
2023/06/20 | 610 | 610 | 597 | 599 | 122,100 |
2023/06/19 | 613 | 621 | 608 | 613 | 135,200 |
2023/06/16 | 614 | 619 | 611 | 617 | 148,400 |
2023/06/15 | 611 | 619 | 604 | 616 | 235,500 |
2023/06/14 | 594 | 628 | 593 | 617 | 494,200 |
2023/06/13 | 588 | 596 | 584 | 591 | 225,500 |
2023/06/12 | 583 | 588 | 577 | 578 | 131,200 |
2023/06/09 | 575 | 586 | 573 | 581 | 225,000 |
2023/06/08 | 567 | 570 | 564 | 567 | 85,500 |
2023/06/07 | 570 | 571 | 560 | 564 | 147,300 |
2023/06/06 | 548 | 564 | 547 | 563 | 162,400 |
2023/06/05 | 548 | 552 | 546 | 551 | 148,600 |
2023/06/02 | 525 | 538 | 524 | 536 | 122,300 |
2023/06/01 | 524 | 527 | 521 | 523 | 100,400 |
2023/05/31 | 535 | 537 | 525 | 525 | 181,300 |
2023/05/30 | 540 | 546 | 535 | 536 | 114,400 |
2023/05/29 | 551 | 553 | 545 | 546 | 85,800 |
2023/05/26 | 552 | 555 | 546 | 546 | 105,600 |
2023/05/25 | 552 | 558 | 548 | 555 | 98,200 |
2023/05/24 | 561 | 566 | 552 | 552 | 104,200 |
2023/05/23 | 564 | 570 | 558 | 561 | 174,300 |
2023/05/22 | 558 | 571 | 558 | 563 | 78,300 |
2023/05/19 | 558 | 565 | 558 | 562 | 80,700 |
2023/05/18 | 570 | 570 | 556 | 557 | 151,500 |
2023/05/17 | 563 | 566 | 555 | 561 | 145,700 |
2023/05/16 | 570 | 571 | 559 | 564 | 139,100 |
2023/05/15 | 569 | 575 | 559 | 565 | 322,700 |
2023/05/12 | 597 | 605 | 568 | 568 | 341,500 |
2023/05/11 | 609 | 616 | 591 | 594 | 197,500 |
2023/05/10 | 597 | 619 | 590 | 613 | 400,600 |
2023/05/09 | 585 | 598 | 584 | 595 | 204,700 |
2023/05/08 | 577 | 590 | 570 | 580 | 149,500 |
2023/05/02 | 577 | 583 | 570 | 579 | 129,000 |
2023/05/01 | 581 | 582 | 575 | 578 | 60,700 |
2023/04/28 | 577 | 578 | 571 | 578 | 92,400 |
2023/04/27 | 557 | 571 | 556 | 569 | 84,600 |
2023/04/26 | 563 | 564 | 557 | 559 | 61,000 |
2023/04/25 | 571 | 575 | 567 | 568 | 83,900 |
2023/04/24 | 562 | 568 | 561 | 564 | 38,800 |
2023/04/21 | 559 | 565 | 558 | 560 | 42,700 |
2023/04/20 | 553 | 563 | 553 | 559 | 63,700 |
2023/04/19 | 564 | 564 | 555 | 559 | 68,500 |
2023/04/18 | 574 | 576 | 566 | 566 | 91,300 |
2023/04/17 | 569 | 575 | 567 | 573 | 60,000 |
2023/04/14 | 570 | 572 | 566 | 568 | 94,600 |
2023/04/13 | 571 | 572 | 564 | 566 | 54,600 |
2023/04/12 | 563 | 574 | 562 | 574 | 101,500 |
2023/04/11 | 563 | 563 | 558 | 558 | 53,400 |
2023/04/10 | 560 | 562 | 551 | 557 | 69,300 |
2023/04/07 | 556 | 562 | 555 | 555 | 69,400 |
2023/04/06 | 568 | 569 | 554 | 555 | 130,800 |
2023/04/05 | 574 | 579 | 572 | 574 | 135,200 |
2023/04/04 | 582 | 587 | 575 | 582 | 140,300 |
2023/04/03 | 575 | 584 | 567 | 580 | 265,700 |
2023/03/31 | 568 | 573 | 559 | 565 | 188,700 |
2023/03/30 | 552 | 569 | 552 | 563 | 172,000 |
2023/03/29 | 548 | 557 | 546 | 553 | 173,400 |
2023/03/28 | 546 | 547 | 538 | 544 | 167,400 |
2023/03/27 | 529 | 548 | 526 | 539 | 289,300 |
2023/03/24 | 513 | 520 | 511 | 519 | 94,600 |
2023/03/23 | 510 | 517 | 507 | 517 | 95,400 |
2023/03/22 | 517 | 522 | 513 | 517 | 170,500 |
2023/03/20 | 502 | 509 | 497 | 507 | 236,200 |
2023/03/17 | 525 | 525 | 503 | 505 | 358,200 |
2023/03/16 | 529 | 530 | 512 | 515 | 384,300 |
2023/03/15 | 544 | 549 | 533 | 544 | 236,500 |
2023/03/14 | 550 | 550 | 536 | 540 | 288,200 |
2023/03/13 | 570 | 570 | 558 | 560 | 246,000 |
2023/03/10 | 583 | 585 | 573 | 582 | 336,200 |
2023/03/09 | 600 | 600 | 590 | 593 | 141,900 |
2023/03/08 | 597 | 600 | 594 | 596 | 187,600 |
2023/03/07 | 606 | 608 | 601 | 602 | 74,400 |
2023/03/06 | 605 | 613 | 598 | 605 | 143,300 |
2023/03/03 | 593 | 602 | 592 | 600 | 219,400 |
2023/03/02 | 595 | 600 | 589 | 590 | 102,500 |
2023/03/01 | 584 | 595 | 581 | 591 | 156,300 |
2023/02/28 | 595 | 595 | 587 | 587 | 113,000 |
2023/02/27 | 584 | 595 | 583 | 592 | 148,000 |
2023/02/24 | 592 | 602 | 580 | 584 | 300,100 |
2023/02/22 | 588 | 604 | 588 | 593 | 144,400 |
2023/02/21 | 585 | 601 | 583 | 596 | 178,500 |
2023/02/20 | 589 | 592 | 581 | 584 | 111,400 |
2023/02/17 | 578 | 592 | 578 | 588 | 123,900 |
2023/02/16 | 588 | 592 | 582 | 588 | 181,700 |
2023/02/15 | 581 | 588 | 577 | 586 | 185,900 |
2023/02/14 | 580 | 584 | 572 | 580 | 188,100 |
2023/02/13 | 587 | 587 | 570 | 574 | 297,300 |
2023/02/10 | 608 | 608 | 578 | 590 | 436,800 |
2023/02/09 | 599 | 620 | 598 | 618 | 573,700 |
2023/02/08 | 595 | 605 | 595 | 596 | 138,500 |
2023/02/07 | 602 | 605 | 592 | 592 | 92,800 |
2023/02/06 | 603 | 607 | 600 | 604 | 97,000 |
2023/02/03 | 600 | 610 | 595 | 598 | 101,700 |
2023/02/02 | 606 | 606 | 590 | 603 | 157,700 |
2023/02/01 | 613 | 617 | 605 | 607 | 64,600 |
2023/01/31 | 605 | 612 | 602 | 611 | 116,300 |
2023/01/30 | 615 | 617 | 602 | 602 | 171,900 |
2023/01/27 | 620 | 620 | 612 | 617 | 118,000 |
2023/01/26 | 629 | 632 | 615 | 616 | 162,400 |
2023/01/25 | 599 | 638 | 595 | 628 | 672,700 |
2023/01/24 | 601 | 601 | 592 | 599 | 137,600 |
2023/01/23 | 594 | 598 | 589 | 598 | 109,700 |
2023/01/20 | 589 | 591 | 582 | 587 | 71,600 |
2023/01/19 | 580 | 590 | 572 | 586 | 199,100 |
2023/01/18 | 587 | 587 | 575 | 580 | 138,900 |
2023/01/17 | 584 | 592 | 583 | 585 | 61,500 |
2023/01/16 | 596 | 596 | 578 | 582 | 113,300 |
2023/01/13 | 596 | 605 | 594 | 597 | 116,400 |
2023/01/12 | 594 | 599 | 590 | 597 | 96,500 |
2023/01/11 | 594 | 594 | 588 | 591 | 60,500 |
2023/01/10 | 585 | 594 | 582 | 592 | 119,500 |
2023/01/06 | 568 | 581 | 567 | 579 | 101,100 |
2023/01/05 | 557 | 568 | 553 | 568 | 117,000 |
2023/01/04 | 555 | 559 | 545 | 559 | 147,100 |