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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 915 | 920 | 903 | 906 | 245,800 | 906 |
| 2024-04-24 | 925 | 934 | 915 | 923 | 308,900 | 923 |
| 2024-04-23 | 934 | 938 | 907 | 922 | 212,300 | 922 |
| 2024-04-22 | 932 | 954 | 915 | 923 | 283,200 | 923 |
| 2024-04-19 | 925 | 933 | 900 | 909 | 364,100 | 909 |
| 2024-04-18 | 916 | 950 | 916 | 940 | 196,500 | 940 |
| 2024-04-17 | 948 | 952 | 913 | 927 | 307,700 | 927 |
| 2024-04-16 | 980 | 980 | 933 | 933 | 451,000 | 933 |
| 2024-04-15 | 983 | 1,013 | 966 | 1,001 | 474,100 | 1,001 |
| 2024-04-12 | 942 | 1,009 | 941 | 998 | 857,700 | 998 |
| 2024-04-11 | 915 | 929 | 907 | 923 | 206,900 | 923 |
| 2024-04-10 | 928 | 942 | 919 | 927 | 239,700 | 927 |
| 2024-04-09 | 895 | 925 | 895 | 916 | 274,300 | 916 |
| 2024-04-08 | 916 | 916 | 878 | 891 | 296,000 | 891 |
| 2024-04-05 | 914 | 914 | 898 | 906 | 258,100 | 906 |
| 2024-04-04 | 936 | 936 | 922 | 929 | 142,700 | 929 |
| 2024-04-03 | 909 | 944 | 906 | 925 | 226,900 | 925 |
| 2024-04-02 | 938 | 946 | 918 | 923 | 180,300 | 923 |
| 2024-04-01 | 972 | 972 | 936 | 937 | 272,900 | 937 |
| 2024-03-29 | 966 | 988 | 956 | 973 | 286,200 | 973 |
| 2024-03-28 | 940 | 970 | 938 | 952 | 158,800 | 952 |
| 2024-03-27 | 956 | 973 | 952 | 956 | 192,800 | 956 |
| 2024-03-26 | 970 | 970 | 945 | 956 | 216,900 | 956 |
| 2024-03-25 | 976 | 978 | 959 | 959 | 227,300 | 959 |
| 2024-03-22 | 969 | 976 | 950 | 974 | 374,800 | 974 |
| 2024-03-21 | 895 | 973 | 895 | 966 | 682,900 | 966 |
| 2024-03-19 | 885 | 891 | 872 | 885 | 302,800 | 885 |
| 2024-03-18 | 905 | 909 | 889 | 892 | 173,500 | 892 |
| 2024-03-15 | 896 | 900 | 888 | 894 | 197,700 | 894 |
| 2024-03-14 | 880 | 905 | 880 | 901 | 186,900 | 901 |
| 2024-03-13 | 905 | 914 | 873 | 882 | 324,300 | 882 |
| 2024-03-12 | 880 | 901 | 876 | 894 | 205,400 | 894 |
| 2024-03-11 | 917 | 920 | 880 | 890 | 382,500 | 890 |
| 2024-03-08 | 900 | 935 | 893 | 932 | 282,300 | 932 |
| 2024-03-07 | 937 | 937 | 897 | 905 | 339,000 | 905 |
| 2024-03-06 | 919 | 938 | 910 | 924 | 344,400 | 924 |
| 2024-03-05 | 893 | 932 | 890 | 920 | 406,400 | 920 |
| 2024-03-04 | 900 | 904 | 884 | 898 | 277,200 | 898 |
| 2024-03-01 | 920 | 925 | 897 | 900 | 294,300 | 900 |
| 2024-02-29 | 877 | 908 | 873 | 907 | 561,100 | 907 |
| 2024-02-28 | 853 | 876 | 852 | 870 | 286,300 | 870 |
| 2024-02-27 | 848 | 880 | 848 | 853 | 341,400 | 853 |
| 2024-02-26 | 849 | 865 | 833 | 848 | 307,300 | 848 |
| 2024-02-22 | 819 | 838 | 811 | 837 | 305,300 | 837 |
| 2024-02-21 | 820 | 825 | 808 | 808 | 275,500 | 808 |
| 2024-02-20 | 846 | 847 | 826 | 826 | 245,500 | 826 |
| 2024-02-19 | 857 | 860 | 841 | 848 | 300,800 | 848 |
| 2024-02-16 | 822 | 874 | 818 | 857 | 576,300 | 857 |
| 2024-02-15 | 822 | 831 | 816 | 819 | 236,400 | 819 |
| 2024-02-14 | 824 | 828 | 797 | 802 | 290,200 | 802 |
| 2024-02-13 | 844 | 860 | 820 | 841 | 385,500 | 841 |
| 2024-02-09 | 817 | 856 | 796 | 837 | 775,900 | 837 |
| 2024-02-08 | 811 | 824 | 777 | 824 | 988,800 | 824 |
| 2024-02-07 | 794 | 810 | 788 | 809 | 232,500 | 809 |
| 2024-02-06 | 792 | 800 | 784 | 795 | 171,600 | 795 |
| 2024-02-05 | 800 | 800 | 783 | 797 | 255,400 | 797 |
| 2024-02-02 | 795 | 795 | 779 | 785 | 223,700 | 785 |
| 2024-02-01 | 801 | 808 | 792 | 796 | 173,000 | 796 |
| 2024-01-31 | 797 | 813 | 795 | 813 | 247,900 | 813 |
| 2024-01-30 | 828 | 828 | 795 | 797 | 373,400 | 797 |
| 2024-01-29 | 784 | 840 | 783 | 833 | 743,000 | 833 |
| 2024-01-26 | 785 | 793 | 765 | 774 | 428,700 | 774 |
| 2024-01-25 | 771 | 807 | 766 | 796 | 710,700 | 796 |
| 2024-01-24 | 768 | 780 | 760 | 770 | 257,600 | 770 |
| 2024-01-23 | 791 | 793 | 764 | 768 | 438,300 | 768 |
| 2024-01-22 | 803 | 804 | 780 | 796 | 370,400 | 796 |
| 2024-01-19 | 802 | 821 | 795 | 806 | 374,000 | 806 |
| 2024-01-18 | 783 | 803 | 782 | 801 | 212,500 | 801 |
| 2024-01-17 | 800 | 810 | 784 | 785 | 331,300 | 785 |
| 2024-01-16 | 824 | 824 | 800 | 801 | 344,800 | 801 |
| 2024-01-15 | 800 | 841 | 800 | 830 | 504,600 | 830 |
| 2024-01-12 | 792 | 798 | 779 | 796 | 268,700 | 796 |
| 2024-01-11 | 789 | 793 | 774 | 777 | 326,500 | 777 |
| 2024-01-10 | 800 | 803 | 771 | 774 | 320,000 | 774 |
| 2024-01-09 | 817 | 817 | 790 | 793 | 466,900 | 793 |
| 2024-01-05 | 840 | 844 | 817 | 817 | 248,000 | 817 |
| 2024-01-04 | 798 | 838 | 793 | 826 | 572,400 | 826 |
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
