6330 東洋エンジニアリング(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-18916950916940196,500940
2024-04-17948952913927307,700927
2024-04-16980980933933451,000933
2024-04-159831,0139661,001474,1001,001
2024-04-129421,009941998857,700998
2024-04-11915929907923206,900923
2024-04-10928942919927239,700927
2024-04-09895925895916274,300916
2024-04-08916916878891296,000891
2024-04-05914914898906258,100906
2024-04-04936936922929142,700929
2024-04-03909944906925226,900925
2024-04-02938946918923180,300923
2024-04-01972972936937272,900937
2024-03-29966988956973286,200973
2024-03-28940970938952158,800952
2024-03-27956973952956192,800956
2024-03-26970970945956216,900956
2024-03-25976978959959227,300959
2024-03-22969976950974374,800974
2024-03-21895973895966682,900966
2024-03-19885891872885302,800885
2024-03-18905909889892173,500892
2024-03-15896900888894197,700894
2024-03-14880905880901186,900901
2024-03-13905914873882324,300882
2024-03-12880901876894205,400894
2024-03-11917920880890382,500890
2024-03-08900935893932282,300932
2024-03-07937937897905339,000905
2024-03-06919938910924344,400924
2024-03-05893932890920406,400920
2024-03-04900904884898277,200898
2024-03-01920925897900294,300900
2024-02-29877908873907561,100907
2024-02-28853876852870286,300870
2024-02-27848880848853341,400853
2024-02-26849865833848307,300848
2024-02-22819838811837305,300837
2024-02-21820825808808275,500808
2024-02-20846847826826245,500826
2024-02-19857860841848300,800848
2024-02-16822874818857576,300857
2024-02-15822831816819236,400819
2024-02-14824828797802290,200802
2024-02-13844860820841385,500841
2024-02-09817856796837775,900837
2024-02-08811824777824988,800824
2024-02-07794810788809232,500809
2024-02-06792800784795171,600795
2024-02-05800800783797255,400797
2024-02-02795795779785223,700785
2024-02-01801808792796173,000796
2024-01-31797813795813247,900813
2024-01-30828828795797373,400797
2024-01-29784840783833743,000833
2024-01-26785793765774428,700774
2024-01-25771807766796710,700796
2024-01-24768780760770257,600770
2024-01-23791793764768438,300768
2024-01-22803804780796370,400796
2024-01-19802821795806374,000806
2024-01-18783803782801212,500801
2024-01-17800810784785331,300785
2024-01-16824824800801344,800801
2024-01-15800841800830504,600830
2024-01-12792798779796268,700796
2024-01-11789793774777326,500777
2024-01-10800803771774320,000774
2024-01-09817817790793466,900793
2024-01-05840844817817248,000817
2024-01-04798838793826572,400826

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