KabuInsight

東洋エンジニアリング

6330
プライム/建設業/TOYO ENGINEERING CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,473.02,790.02,429.02,731.0+214.0+8.50%4,402,400
2026-03-122,566.02,577.02,503.02,517.0-99.0-3.78%1,640,300
2026-03-112,569.02,755.02,569.02,616.0+67.0+2.63%3,072,100
2026-03-102,656.02,690.02,515.02,549.0+17.0+0.67%2,028,300
2026-03-092,639.02,659.02,480.02,532.0-227.0-8.23%2,361,500
2026-03-062,772.02,813.02,705.02,759.0-66.0-2.34%1,832,300
2026-03-052,999.03,000.02,785.02,825.0+46.0+1.66%2,846,800
2026-03-042,955.02,991.02,711.02,779.0-286.0-9.33%4,425,400
2026-03-033,400.03,400.03,060.03,065.0-450.0-12.80%2,910,600
2026-03-023,465.03,570.03,330.03,515.0-115.0-3.17%2,359,700
2026-02-273,270.03,640.03,255.03,630.0+415.0+12.91%6,080,500
2026-02-263,635.03,640.03,210.03,215.0-210.0-6.13%3,741,200
2026-02-253,055.03,425.03,055.03,425.0+504.0+17.25%3,747,200
2026-02-243,030.03,060.02,725.02,921.0-139.0-4.54%5,519,100
2026-02-203,280.03,335.03,030.03,060.0-220.0-6.71%3,585,300
2026-02-193,835.03,880.03,240.03,280.0-485.0-12.88%4,544,900
2026-02-184,200.04,215.03,740.03,765.0-450.0-10.68%4,036,900
2026-02-174,500.04,700.04,200.04,215.0-340.0-7.46%3,858,500
2026-02-163,505.04,565.03,500.04,555.0+405.0+9.76%10,731,700
2026-02-134,150.04,150.04,150.04,150.0-1000.0-19.42%344,700
2026-02-126,110.06,280.05,150.05,150.0-1000.0-16.26%1,456,900
2026-02-106,320.06,320.06,000.06,150.0-70.0-1.13%1,392,800
2026-02-096,850.06,860.06,170.06,220.0-630.0-9.20%3,555,200
2026-02-066,020.06,900.05,910.06,850.0+730.0+11.93%3,652,600
2026-02-055,920.06,130.05,760.06,120.0+280.0+4.79%1,973,300
2026-02-045,850.06,010.05,770.05,840.0-130.0-2.18%1,341,200
2026-02-036,340.06,380.05,670.05,970.0-30.0-0.50%2,966,800
2026-02-026,600.06,600.05,950.06,000.0+400.0+7.14%3,583,000
2026-01-305,830.05,860.05,410.05,600.0-240.0-4.11%1,458,800
2026-01-296,010.06,030.05,730.05,840.0-80.0-1.35%1,383,700
2026-01-286,200.06,320.05,700.05,920.0-60.0-1.00%3,914,700
2026-01-275,400.06,120.05,270.05,980.0+680.0+12.83%6,484,800
2026-01-265,500.05,610.05,170.05,300.0-180.0-3.28%3,016,000
2026-01-234,780.05,480.04,780.05,480.0+705.0+14.76%2,769,000
2026-01-225,450.05,540.04,730.04,775.0-415.0-8.00%4,001,400
2026-01-214,930.05,470.04,870.05,190.0-440.0-7.82%5,563,300
2026-01-206,510.06,570.05,630.05,630.0-1000.0-15.08%4,476,200
2026-01-196,500.07,290.06,350.06,630.0-70.0-1.04%6,734,800
2026-01-168,720.08,760.05,910.06,700.0-670.0-9.09%13,102,300
2026-01-156,290.07,370.06,150.07,370.0+1000.0+15.70%4,489,600
2026-01-145,670.06,370.05,530.06,370.0+1000.0+18.62%10,734,600
2026-01-135,370.05,370.05,260.05,370.0+705.0+15.11%1,965,300
2026-01-094,120.04,860.04,100.04,665.0+145.0+3.21%9,802,800
2026-01-084,980.04,980.04,380.04,520.0+235.0+5.48%13,381,300
2026-01-074,020.04,285.03,900.04,285.0+700.0+19.53%11,000,000
2026-01-063,420.03,660.03,400.03,585.0+275.0+8.31%6,744,600
2026-01-053,285.03,375.03,125.03,310.0+230.0+7.47%6,889,300
2025-12-303,500.03,700.03,050.03,080.0-140.0-4.35%15,761,400
2025-12-292,797.03,220.02,741.03,220.0+504.0+18.56%18,607,900
2025-12-262,632.02,810.02,621.02,716.0+89.0+3.39%5,912,000
2025-12-252,696.02,756.02,610.02,627.0-102.0-3.74%3,433,000
2025-12-242,677.02,844.02,640.02,729.0+124.0+4.76%10,677,400
2025-12-232,389.02,625.02,371.02,605.0+230.0+9.68%5,087,300
2025-12-222,263.02,380.02,233.02,375.0+186.0+8.50%2,004,800
2025-12-192,181.02,230.02,158.02,189.0+38.0+1.77%1,278,000
2025-12-182,200.02,224.02,148.02,151.0-78.0-3.50%1,078,400
2025-12-172,280.02,295.02,171.02,229.0-51.0-2.24%1,625,700
2025-12-162,365.02,398.02,280.02,280.0-122.0-5.08%1,130,600
2025-12-152,340.02,445.02,328.02,402.0+42.0+1.78%1,226,300
2025-12-122,420.02,421.02,303.02,360.0-10.0-0.42%1,476,900
2025-12-112,421.02,439.02,370.02,370.0-46.0-1.90%878,800
2025-12-102,468.02,495.02,402.02,416.0-59.0-2.38%1,037,900
2025-12-092,500.02,545.02,465.02,475.0-41.0-1.63%1,080,400
2025-12-082,531.02,555.02,485.02,516.0+26.0+1.04%1,803,600
2025-12-052,490.02,523.02,454.02,490.0-20.0-0.80%1,304,500
2025-12-042,413.02,560.02,361.02,510.0+111.0+4.63%3,297,100
2025-12-032,405.02,479.02,370.02,399.0+4.0+0.17%2,896,600
2025-12-022,633.02,650.02,395.02,395.0-238.0-9.04%3,828,400
2025-12-012,676.02,706.02,596.02,633.0-11.0-0.42%2,743,600
2025-11-282,756.02,793.02,640.02,644.0-113.0-4.10%4,506,400
2025-11-272,789.02,845.02,716.02,757.0+10.0+0.36%5,782,800
2025-11-262,730.02,828.02,650.02,747.0+74.0+2.77%8,558,300
2025-11-252,730.02,797.02,594.02,673.00.00.00%6,430,000
2025-11-212,585.02,700.02,556.02,673.0+38.0+1.44%5,552,300
2025-11-202,786.02,850.02,611.02,635.0-70.0-2.59%7,709,400
2025-11-192,540.02,734.02,457.02,705.0+200.0+7.98%8,055,700
2025-11-182,672.02,759.02,493.02,505.0-185.0-6.88%7,499,400
2025-11-172,883.03,120.02,670.02,690.0-104.0-3.72%12,732,000
2025-11-142,524.02,805.02,490.02,794.0+170.0+6.48%12,065,600
2025-11-132,689.02,750.02,333.02,624.0-16.0-0.61%18,139,900
2025-11-122,392.02,721.02,367.02,640.0+247.0+10.32%10,680,400
2025-11-112,484.02,498.02,370.02,393.0-52.0-2.13%2,746,400
2025-11-102,393.02,470.02,391.02,445.0+55.0+2.30%3,930,500
2025-11-072,320.02,403.02,285.02,390.0+63.0+2.71%4,011,600
2025-11-062,413.02,496.02,296.02,327.0-21.0-0.89%6,766,100
2025-11-052,304.02,396.02,241.02,348.0-44.0-1.84%6,282,500
2025-11-042,556.02,560.02,372.02,392.0-203.0-7.82%7,328,200
2025-10-312,470.02,595.02,424.02,595.0+62.0+2.45%10,336,800
2025-10-302,370.02,617.02,300.02,533.0+73.0+2.97%27,297,800
2025-10-292,879.02,886.02,420.02,460.0-306.0-11.06%23,204,500
2025-10-282,960.03,035.02,670.02,766.0-171.0-5.82%30,426,300
2025-10-272,640.03,040.02,615.02,937.0+392.0+15.40%33,915,100
2025-10-242,800.02,875.02,505.02,545.0-279.0-9.88%22,504,800
2025-10-232,637.02,919.02,555.02,824.0+37.0+1.33%47,503,100
2025-10-222,337.02,787.02,205.02,787.0+500.0+21.86%29,092,800
2025-10-212,250.02,411.02,100.02,287.0+237.0+11.56%33,953,200
2025-10-201,848.02,050.01,813.02,050.0+293.0+16.68%7,938,300
2025-10-171,774.01,865.01,754.01,757.0-86.0-4.67%3,165,400
2025-10-161,794.01,894.01,714.01,843.0+64.0+3.60%5,461,400
2025-10-151,720.01,805.01,688.01,779.0+134.0+8.15%5,058,400
2025-10-141,660.01,795.01,617.01,645.0+105.0+6.82%6,908,800
2025-10-101,617.01,621.01,523.01,540.0-63.0-3.93%1,153,400
2025-10-091,650.01,655.01,580.01,603.0-17.0-1.05%1,267,300
2025-10-081,530.01,629.01,514.01,620.0+88.0+5.74%1,840,800
2025-10-071,575.01,612.01,495.01,532.0-40.0-2.54%1,496,900
2025-10-061,600.01,643.01,537.01,572.0+99.0+6.72%2,163,100
2025-10-031,452.01,483.01,450.01,473.0+7.0+0.48%575,600
2025-10-021,478.01,512.01,450.01,466.0+8.0+0.55%1,052,800
2025-10-011,549.01,564.01,450.01,458.0-131.0-8.24%1,907,100
2025-09-301,636.01,636.01,556.01,589.0-36.0-2.22%1,501,300
2025-09-291,552.01,640.01,501.01,625.0+90.0+5.86%1,252,900
2025-09-261,520.01,578.01,494.01,535.0+16.0+1.05%1,541,300
2025-09-251,487.01,568.01,479.01,519.0+47.0+3.19%1,486,400
2025-09-241,477.01,477.01,443.01,472.0-16.0-1.08%763,000
2025-09-221,560.01,569.01,480.01,488.0-27.0-1.78%1,025,200
2025-09-191,494.01,532.01,461.01,515.0+75.0+5.21%2,082,300
2025-09-181,501.01,509.01,437.01,440.0-68.0-4.51%1,634,600
2025-09-171,526.01,541.01,501.01,508.0-18.0-1.18%894,400
2025-09-161,575.01,586.01,526.01,526.0-50.0-3.17%1,058,900
2025-09-121,618.01,620.01,575.01,576.0——1,046,200

直近120営業日分を表示