東京ソワール(8040)の株価時系列情報
東京ソワール(8040)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 |
---|---|---|---|---|---|
2024/04/24 | 888 | 900 | 887 | 898 | 1,100 |
2024/04/23 | 901 | 901 | 901 | 901 | 300 |
2024/04/22 | 888 | 893 | 888 | 893 | 1,300 |
2024/04/19 | 883 | 893 | 875 | 890 | 1,900 |
2024/04/18 | 885 | 887 | 881 | 887 | 800 |
2024/04/17 | 886 | 898 | 886 | 887 | 1,600 |
2024/04/16 | 898 | 903 | 897 | 897 | 400 |
2024/04/15 | 900 | 900 | 896 | 898 | 600 |
2024/04/12 | 905 | 905 | 904 | 905 | 1,500 |
2024/04/11 | 901 | 902 | 895 | 895 | 15,800 |
2024/04/10 | 893 | 902 | 887 | 901 | 6,900 |
2024/04/09 | 895 | 899 | 882 | 894 | 3,000 |
2024/04/08 | 898 | 898 | 883 | 892 | 3,700 |
2024/04/05 | 893 | 894 | 885 | 885 | 2,200 |
2024/04/04 | 894 | 896 | 890 | 893 | 9,100 |
2024/04/03 | 886 | 888 | 884 | 888 | 1,900 |
2024/04/02 | 882 | 887 | 878 | 880 | 1,400 |
2024/04/01 | 885 | 887 | 882 | 882 | 4,700 |
2024/03/29 | 875 | 880 | 875 | 878 | 2,000 |
2024/03/28 | 869 | 874 | 866 | 874 | 3,500 |
2024/03/27 | 878 | 878 | 868 | 872 | 3,200 |
2024/03/26 | 871 | 874 | 869 | 874 | 1,800 |
2024/03/25 | 870 | 871 | 866 | 869 | 2,500 |
2024/03/22 | 878 | 878 | 868 | 868 | 1,200 |
2024/03/21 | 880 | 880 | 873 | 876 | 1,500 |
2024/03/19 | 877 | 879 | 874 | 879 | 300 |
2024/03/18 | 881 | 881 | 875 | 877 | 900 |
2024/03/15 | 875 | 882 | 873 | 882 | 1,200 |
2024/03/14 | 880 | 881 | 870 | 870 | 600 |
2024/03/13 | 881 | 883 | 878 | 881 | 2,300 |
2024/03/12 | 863 | 881 | 863 | 881 | 2,700 |
2024/03/11 | 872 | 877 | 867 | 867 | 4,600 |
2024/03/08 | 868 | 875 | 868 | 875 | 1,700 |
2024/03/07 | 877 | 879 | 868 | 870 | 3,100 |
2024/03/06 | 868 | 875 | 868 | 875 | 1,200 |
2024/03/05 | 858 | 870 | 858 | 870 | 6,700 |
2024/03/04 | 876 | 876 | 858 | 858 | 2,600 |
2024/03/01 | 871 | 881 | 871 | 876 | 1,100 |
2024/02/29 | 878 | 888 | 873 | 873 | 6,000 |
2024/02/28 | 873 | 880 | 870 | 880 | 4,800 |
2024/02/27 | 871 | 871 | 865 | 871 | 3,600 |
2024/02/26 | 875 | 877 | 870 | 871 | 6,400 |
2024/02/22 | 869 | 872 | 865 | 872 | 5,500 |
2024/02/21 | 860 | 865 | 860 | 862 | 3,300 |
2024/02/20 | 857 | 863 | 857 | 860 | 4,500 |
2024/02/19 | 848 | 863 | 845 | 857 | 8,700 |
2024/02/16 | 846 | 858 | 846 | 851 | 5,300 |
2024/02/15 | 868 | 868 | 845 | 849 | 15,200 |
2024/02/14 | 878 | 900 | 869 | 897 | 14,200 |
2024/02/13 | 877 | 879 | 865 | 878 | 7,000 |
2024/02/09 | 884 | 887 | 869 | 887 | 18,400 |
2024/02/08 | 867 | 869 | 863 | 869 | 800 |
2024/02/07 | 863 | 867 | 862 | 866 | 900 |
2024/02/06 | 867 | 875 | 861 | 866 | 4,600 |
2024/02/05 | 859 | 868 | 859 | 866 | 3,900 |
2024/02/02 | 856 | 862 | 856 | 858 | 800 |
2024/02/01 | 858 | 865 | 855 | 860 | 2,500 |
2024/01/31 | 858 | 864 | 858 | 864 | 3,600 |
2024/01/30 | 860 | 869 | 858 | 858 | 2,100 |
2024/01/29 | 859 | 861 | 857 | 861 | 1,900 |
2024/01/26 | 866 | 866 | 854 | 856 | 1,700 |
2024/01/25 | 862 | 868 | 853 | 866 | 5,400 |
2024/01/24 | 862 | 862 | 862 | 862 | 500 |
2024/01/23 | 870 | 877 | 865 | 867 | 1,600 |
2024/01/22 | 876 | 877 | 870 | 870 | 3,500 |
2024/01/19 | 880 | 883 | 861 | 861 | 2,400 |
2024/01/18 | 870 | 875 | 861 | 865 | 3,100 |
2024/01/17 | 881 | 882 | 865 | 865 | 3,400 |
2024/01/16 | 890 | 890 | 882 | 882 | 4,300 |
2024/01/15 | 872 | 907 | 861 | 902 | 34,200 |
2024/01/12 | 860 | 880 | 855 | 868 | 21,900 |
2024/01/11 | 857 | 860 | 855 | 855 | 3,400 |
2024/01/10 | 864 | 864 | 857 | 857 | 3,400 |
2024/01/09 | 854 | 871 | 850 | 863 | 24,600 |
2024/01/05 | 830 | 859 | 829 | 855 | 52,400 |
2024/01/04 | 820 | 840 | 815 | 823 | 14,400 |
2023/12/29 | 827 | 828 | 820 | 820 | 5,200 |
2023/12/28 | 825 | 836 | 825 | 826 | 28,800 |
2023/12/27 | 838 | 859 | 838 | 853 | 12,400 |
2023/12/26 | 845 | 848 | 835 | 845 | 24,100 |
2023/12/25 | 857 | 858 | 848 | 849 | 16,000 |
2023/12/22 | 859 | 860 | 856 | 858 | 3,600 |
2023/12/21 | 856 | 862 | 851 | 856 | 5,300 |
2023/12/20 | 866 | 866 | 853 | 860 | 5,200 |
2023/12/19 | 861 | 862 | 854 | 858 | 5,600 |
2023/12/18 | 871 | 871 | 855 | 858 | 4,200 |
2023/12/15 | 871 | 871 | 864 | 864 | 4,300 |
2023/12/14 | 873 | 878 | 867 | 871 | 3,100 |
2023/12/13 | 867 | 873 | 867 | 872 | 7,700 |
2023/12/12 | 860 | 867 | 859 | 867 | 4,300 |
2023/12/11 | 860 | 866 | 856 | 859 | 5,800 |
2023/12/08 | 862 | 862 | 850 | 858 | 9,900 |
2023/12/07 | 853 | 860 | 853 | 857 | 4,700 |
2023/12/06 | 846 | 864 | 846 | 853 | 23,300 |
2023/12/05 | 848 | 865 | 840 | 843 | 19,000 |
2023/12/04 | 860 | 864 | 850 | 852 | 10,500 |
2023/12/01 | 852 | 853 | 848 | 850 | 5,800 |
2023/11/30 | 842 | 853 | 842 | 847 | 9,500 |
2023/11/29 | 850 | 859 | 848 | 848 | 9,300 |
2023/11/28 | 852 | 854 | 848 | 850 | 11,200 |
2023/11/27 | 863 | 869 | 850 | 852 | 10,800 |
2023/11/24 | 849 | 860 | 849 | 858 | 16,700 |
2023/11/22 | 872 | 872 | 850 | 850 | 7,400 |
2023/11/21 | 854 | 877 | 850 | 870 | 8,400 |
2023/11/20 | 840 | 850 | 835 | 842 | 5,500 |
2023/11/17 | 845 | 845 | 837 | 838 | 4,800 |
2023/11/16 | 842 | 848 | 838 | 838 | 4,300 |
2023/11/15 | 862 | 862 | 831 | 838 | 17,000 |
2023/11/14 | 880 | 881 | 840 | 850 | 48,900 |
2023/11/13 | 914 | 927 | 902 | 925 | 19,200 |
2023/11/10 | 908 | 919 | 908 | 918 | 2,200 |
2023/11/09 | 910 | 915 | 907 | 915 | 2,100 |
2023/11/08 | 904 | 919 | 901 | 918 | 5,300 |
2023/11/07 | 899 | 905 | 896 | 905 | 2,100 |
2023/11/06 | 905 | 905 | 893 | 904 | 1,600 |
2023/11/02 | 900 | 905 | 895 | 905 | 1,400 |
2023/11/01 | 899 | 900 | 894 | 894 | 1,100 |
2023/10/31 | 898 | 898 | 891 | 894 | 1,100 |
2023/10/30 | 899 | 899 | 886 | 898 | 3,500 |
2023/10/27 | 888 | 895 | 881 | 895 | 4,600 |
2023/10/26 | 875 | 888 | 875 | 888 | 2,600 |
2023/10/25 | 886 | 886 | 875 | 882 | 3,800 |
2023/10/24 | 877 | 885 | 875 | 885 | 2,800 |
2023/10/23 | 893 | 893 | 879 | 888 | 1,300 |
2023/10/20 | 883 | 895 | 883 | 892 | 1,200 |
2023/10/19 | 903 | 903 | 876 | 880 | 1,100 |
2023/10/18 | 891 | 896 | 881 | 896 | 600 |
2023/10/17 | 888 | 898 | 878 | 898 | 4,400 |
2023/10/16 | 877 | 887 | 875 | 876 | 1,800 |
2023/10/13 | 908 | 908 | 891 | 891 | 3,200 |
2023/10/12 | 886 | 900 | 882 | 895 | 6,200 |
2023/10/11 | 888 | 888 | 882 | 885 | 2,200 |
2023/10/10 | 870 | 890 | 870 | 884 | 7,700 |
2023/10/06 | 863 | 868 | 860 | 868 | 1,000 |
2023/10/05 | 847 | 855 | 847 | 855 | 3,200 |
2023/10/04 | 864 | 864 | 843 | 847 | 7,600 |
2023/10/03 | 887 | 887 | 876 | 879 | 1,800 |
2023/10/02 | 885 | 892 | 884 | 885 | 1,200 |
2023/09/29 | 896 | 896 | 883 | 885 | 3,100 |
2023/09/28 | 900 | 903 | 890 | 893 | 2,100 |
2023/09/27 | 899 | 899 | 895 | 897 | 400 |
2023/09/26 | 910 | 910 | 899 | 900 | 1,800 |
2023/09/25 | 898 | 904 | 895 | 904 | 10,300 |
2023/09/22 | 883 | 892 | 883 | 891 | 2,100 |
2023/09/21 | 916 | 916 | 888 | 888 | 3,400 |
2023/09/20 | 921 | 921 | 910 | 916 | 4,600 |
2023/09/19 | 924 | 924 | 915 | 915 | 700 |
2023/09/15 | 921 | 932 | 910 | 914 | 12,900 |
2023/09/14 | 915 | 924 | 907 | 915 | 11,500 |
2023/09/13 | 895 | 910 | 895 | 908 | 4,900 |
2023/09/12 | 893 | 900 | 890 | 895 | 6,700 |
2023/09/11 | 881 | 897 | 881 | 893 | 15,400 |
2023/09/08 | 880 | 891 | 880 | 881 | 3,900 |
2023/09/07 | 880 | 889 | 876 | 883 | 3,300 |
2023/09/06 | 889 | 893 | 876 | 880 | 6,300 |
2023/09/05 | 894 | 894 | 880 | 892 | 5,100 |
2023/09/04 | 912 | 912 | 879 | 883 | 10,700 |
2023/09/01 | 891 | 935 | 881 | 891 | 48,000 |
2023/08/31 | 860 | 865 | 860 | 861 | 4,100 |
2023/08/30 | 851 | 856 | 850 | 856 | 2,900 |
2023/08/29 | 850 | 855 | 848 | 855 | 2,500 |
2023/08/28 | 855 | 858 | 855 | 858 | 2,100 |
2023/08/25 | 851 | 854 | 850 | 850 | 3,400 |
2023/08/24 | 843 | 865 | 843 | 850 | 4,200 |
2023/08/23 | 842 | 843 | 835 | 839 | 2,000 |
2023/08/22 | 848 | 849 | 837 | 837 | 2,800 |
2023/08/21 | 832 | 845 | 831 | 845 | 4,600 |
2023/08/18 | 834 | 839 | 831 | 835 | 1,700 |
2023/08/17 | 838 | 839 | 830 | 831 | 10,900 |
2023/08/16 | 838 | 842 | 835 | 838 | 3,400 |
2023/08/15 | 848 | 848 | 838 | 840 | 11,100 |
2023/08/14 | 852 | 867 | 848 | 853 | 5,800 |
2023/08/10 | 879 | 879 | 850 | 854 | 22,100 |
2023/08/09 | 868 | 880 | 860 | 879 | 9,600 |
2023/08/08 | 861 | 876 | 861 | 868 | 2,300 |
2023/08/07 | 853 | 870 | 853 | 857 | 8,600 |
2023/08/04 | 869 | 885 | 866 | 883 | 9,600 |
2023/08/03 | 865 | 869 | 851 | 869 | 20,500 |
2023/08/02 | 895 | 898 | 867 | 870 | 65,600 |
2023/08/01 | 940 | 960 | 940 | 953 | 7,600 |
2023/07/31 | 938 | 950 | 930 | 940 | 8,900 |
2023/07/28 | 919 | 946 | 906 | 938 | 12,900 |
2023/07/27 | 938 | 940 | 910 | 918 | 20,400 |
2023/07/26 | 945 | 946 | 937 | 938 | 5,900 |
2023/07/25 | 957 | 964 | 945 | 945 | 8,400 |
2023/07/24 | 937 | 960 | 934 | 951 | 7,500 |
2023/07/21 | 966 | 969 | 930 | 934 | 15,000 |
2023/07/20 | 956 | 972 | 949 | 966 | 15,600 |
2023/07/19 | 934 | 948 | 926 | 948 | 21,500 |
2023/07/18 | 898 | 927 | 892 | 919 | 20,700 |
2023/07/14 | 913 | 930 | 883 | 884 | 22,600 |
2023/07/13 | 896 | 904 | 890 | 898 | 11,300 |
2023/07/12 | 889 | 889 | 879 | 882 | 3,900 |
2023/07/11 | 890 | 891 | 884 | 889 | 1,600 |
2023/07/10 | 871 | 893 | 871 | 881 | 12,200 |
2023/07/07 | 841 | 878 | 841 | 864 | 5,100 |
2023/07/06 | 843 | 849 | 841 | 841 | 1,100 |
2023/07/05 | 840 | 845 | 840 | 845 | 500 |
2023/07/04 | 837 | 847 | 837 | 847 | 2,400 |
2023/07/03 | 837 | 845 | 834 | 837 | 3,900 |