6330 東洋エンジニアリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 636 | 638 | 594 | 607 | 468,700 | 607 |
| 2025-04-03 | 647 | 662 | 640 | 656 | 267,600 | 656 |
| 2025-04-02 | 692 | 693 | 680 | 687 | 140,500 | 687 |
| 2025-04-01 | 697 | 700 | 689 | 689 | 146,900 | 689 |
| 2025-03-31 | 705 | 705 | 688 | 693 | 226,700 | 693 |
| 2025-03-28 | 722 | 727 | 714 | 720 | 187,500 | 720 |
| 2025-03-27 | 749 | 749 | 736 | 747 | 213,800 | 747 |
| 2025-03-26 | 750 | 751 | 740 | 751 | 135,400 | 751 |
| 2025-03-25 | 749 | 749 | 742 | 747 | 61,700 | 747 |
| 2025-03-24 | 760 | 760 | 742 | 745 | 126,800 | 745 |
| 2025-03-21 | 754 | 762 | 751 | 751 | 106,100 | 751 |
| 2025-03-19 | 756 | 762 | 747 | 753 | 258,600 | 753 |
| 2025-03-18 | 744 | 752 | 740 | 747 | 158,900 | 747 |
| 2025-03-17 | 740 | 751 | 738 | 738 | 182,500 | 738 |
| 2025-03-14 | 731 | 736 | 727 | 735 | 107,500 | 735 |
| 2025-03-13 | 737 | 743 | 733 | 733 | 145,600 | 733 |
| 2025-03-12 | 747 | 752 | 732 | 738 | 253,200 | 738 |
| 2025-03-11 | 735 | 753 | 721 | 750 | 317,100 | 750 |
| 2025-03-10 | 735 | 749 | 718 | 747 | 323,900 | 747 |
| 2025-03-07 | 721 | 729 | 716 | 729 | 134,100 | 729 |
| 2025-03-06 | 717 | 738 | 716 | 728 | 172,400 | 728 |
| 2025-03-05 | 702 | 730 | 700 | 715 | 397,500 | 715 |
| 2025-03-04 | 700 | 705 | 695 | 701 | 121,100 | 701 |
| 2025-03-03 | 694 | 702 | 689 | 702 | 173,400 | 702 |
| 2025-02-28 | 690 | 699 | 685 | 693 | 171,800 | 693 |
| 2025-02-27 | 692 | 699 | 689 | 698 | 103,000 | 698 |
| 2025-02-26 | 695 | 695 | 680 | 684 | 198,100 | 684 |
| 2025-02-25 | 701 | 701 | 691 | 691 | 206,600 | 691 |
| 2025-02-21 | 716 | 717 | 706 | 710 | 156,700 | 710 |
| 2025-02-20 | 730 | 730 | 716 | 716 | 133,900 | 716 |
| 2025-02-19 | 744 | 744 | 732 | 732 | 135,300 | 732 |
| 2025-02-18 | 735 | 748 | 729 | 744 | 558,100 | 744 |
| 2025-02-17 | 706 | 732 | 704 | 731 | 426,900 | 731 |
| 2025-02-14 | 700 | 702 | 691 | 698 | 332,900 | 698 |
| 2025-02-13 | 750 | 750 | 682 | 690 | 1,018,700 | 690 |
| 2025-02-12 | 752 | 760 | 746 | 750 | 194,200 | 750 |
| 2025-02-10 | 735 | 742 | 733 | 740 | 132,600 | 740 |
| 2025-02-07 | 714 | 725 | 711 | 725 | 97,100 | 725 |
| 2025-02-06 | 710 | 717 | 710 | 711 | 108,100 | 711 |
| 2025-02-05 | 704 | 716 | 704 | 713 | 128,700 | 713 |
| 2025-02-04 | 707 | 707 | 699 | 700 | 132,800 | 700 |
| 2025-02-03 | 718 | 718 | 698 | 699 | 185,600 | 699 |
| 2025-01-31 | 724 | 724 | 715 | 723 | 71,300 | 723 |
| 2025-01-30 | 720 | 724 | 716 | 724 | 75,600 | 724 |
| 2025-01-29 | 717 | 723 | 715 | 722 | 122,500 | 722 |
| 2025-01-28 | 712 | 714 | 702 | 712 | 201,900 | 712 |
| 2025-01-27 | 714 | 723 | 704 | 713 | 215,100 | 713 |
| 2025-01-24 | 705 | 711 | 698 | 699 | 279,100 | 699 |
| 2025-01-23 | 708 | 708 | 697 | 698 | 159,500 | 698 |
| 2025-01-22 | 708 | 718 | 706 | 710 | 277,600 | 710 |
| 2025-01-21 | 713 | 715 | 701 | 706 | 130,100 | 706 |
| 2025-01-20 | 700 | 714 | 695 | 711 | 83,700 | 711 |
| 2025-01-17 | 696 | 699 | 689 | 694 | 70,600 | 694 |
| 2025-01-16 | 700 | 703 | 694 | 698 | 96,900 | 698 |
| 2025-01-15 | 700 | 706 | 696 | 698 | 70,400 | 698 |
| 2025-01-14 | 713 | 714 | 696 | 698 | 143,700 | 698 |
| 2025-01-10 | 723 | 723 | 707 | 713 | 146,200 | 713 |
| 2025-01-09 | 731 | 731 | 715 | 718 | 130,600 | 718 |
| 2025-01-08 | 730 | 738 | 730 | 734 | 113,400 | 734 |
| 2025-01-07 | 737 | 739 | 726 | 731 | 130,700 | 731 |
| 2025-01-06 | 731 | 737 | 728 | 734 | 163,800 | 734 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.2株