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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,091 | 1,091 | 1,082 | 1,082 | 700 |
| 2026/01/29 | 1,084 | 1,086 | 1,083 | 1,086 | 600 |
| 2026/01/28 | 1,094 | 1,094 | 1,082 | 1,082 | 2,200 |
| 2026/01/27 | 1,090 | 1,094 | 1,084 | 1,094 | 3,600 |
| 2026/01/26 | 1,109 | 1,109 | 1,086 | 1,090 | 4,000 |
| 2026/01/23 | 1,103 | 1,109 | 1,090 | 1,109 | 9,000 |
| 2026/01/22 | 1,081 | 1,090 | 1,081 | 1,090 | 6,900 |
| 2026/01/21 | 1,082 | 1,085 | 1,081 | 1,081 | 3,300 |
| 2026/01/20 | 1,089 | 1,100 | 1,081 | 1,085 | 7,100 |
| 2026/01/19 | 1,089 | 1,089 | 1,078 | 1,084 | 9,600 |
| 2026/01/16 | 1,072 | 1,080 | 1,070 | 1,074 | 6,200 |
| 2026/01/15 | 1,072 | 1,073 | 1,064 | 1,066 | 5,800 |
| 2026/01/14 | 1,073 | 1,073 | 1,063 | 1,072 | 3,000 |
| 2026/01/13 | 1,078 | 1,078 | 1,062 | 1,063 | 6,800 |
| 2026/01/09 | 1,060 | 1,075 | 1,060 | 1,061 | 4,200 |
| 2026/01/08 | 1,066 | 1,067 | 1,058 | 1,061 | 3,900 |
| 2026/01/07 | 1,065 | 1,065 | 1,050 | 1,059 | 5,900 |
| 2026/01/06 | 1,030 | 1,056 | 1,030 | 1,044 | 25,500 |
| 2026/01/05 | 1,049 | 1,049 | 1,021 | 1,024 | 19,000 |
| 2025/12/30 | 1,043 | 1,045 | 1,025 | 1,025 | 17,000 |
| 2025/12/29 | 1,013 | 1,054 | 1,013 | 1,034 | 38,500 |
| 2025/12/26 | 1,135 | 1,149 | 1,115 | 1,118 | 27,200 |
| 2025/12/25 | 1,129 | 1,156 | 1,129 | 1,150 | 19,000 |
| 2025/12/24 | 1,121 | 1,124 | 1,111 | 1,122 | 6,800 |
| 2025/12/23 | 1,100 | 1,130 | 1,098 | 1,111 | 13,100 |
| 2025/12/22 | 1,100 | 1,107 | 1,088 | 1,099 | 7,500 |
| 2025/12/19 | 1,088 | 1,093 | 1,085 | 1,087 | 8,000 |
| 2025/12/18 | 1,070 | 1,085 | 1,070 | 1,085 | 3,900 |
| 2025/12/17 | 1,070 | 1,081 | 1,070 | 1,070 | 3,900 |
| 2025/12/16 | 1,079 | 1,079 | 1,068 | 1,068 | 10,000 |
| 2025/12/15 | 1,070 | 1,080 | 1,067 | 1,072 | 10,800 |
| 2025/12/12 | 1,083 | 1,084 | 1,070 | 1,072 | 8,000 |
| 2025/12/11 | 1,091 | 1,091 | 1,084 | 1,084 | 1,300 |
| 2025/12/10 | 1,089 | 1,089 | 1,084 | 1,089 | 3,500 |
| 2025/12/09 | 1,081 | 1,084 | 1,080 | 1,084 | 3,800 |
| 2025/12/08 | 1,090 | 1,090 | 1,081 | 1,084 | 3,500 |
| 2025/12/05 | 1,081 | 1,090 | 1,077 | 1,090 | 4,200 |
| 2025/12/04 | 1,091 | 1,097 | 1,083 | 1,083 | 7,200 |
| 2025/12/03 | 1,087 | 1,094 | 1,083 | 1,094 | 6,300 |
| 2025/12/02 | 1,095 | 1,100 | 1,087 | 1,087 | 3,400 |
| 2025/12/01 | 1,110 | 1,117 | 1,088 | 1,093 | 10,100 |
| 2025/11/28 | 1,120 | 1,122 | 1,100 | 1,112 | 7,200 |
| 2025/11/27 | 1,112 | 1,120 | 1,100 | 1,118 | 3,800 |
| 2025/11/26 | 1,099 | 1,109 | 1,094 | 1,109 | 4,600 |
| 2025/11/25 | 1,076 | 1,097 | 1,060 | 1,097 | 12,200 |
| 2025/11/21 | 1,040 | 1,063 | 1,039 | 1,063 | 5,200 |
| 2025/11/20 | 1,053 | 1,064 | 1,048 | 1,048 | 2,800 |
| 2025/11/19 | 1,042 | 1,075 | 1,038 | 1,059 | 13,300 |
| 2025/11/18 | 1,071 | 1,087 | 1,010 | 1,052 | 11,900 |
| 2025/11/17 | 1,080 | 1,099 | 1,062 | 1,071 | 17,700 |
| 2025/11/14 | 1,098 | 1,122 | 1,080 | 1,080 | 12,300 |
| 2025/11/13 | 1,064 | 1,141 | 1,062 | 1,080 | 13,300 |
| 2025/11/12 | 1,056 | 1,067 | 1,056 | 1,057 | 900 |
| 2025/11/11 | 1,063 | 1,073 | 1,054 | 1,061 | 3,600 |
| 2025/11/10 | 1,071 | 1,071 | 1,062 | 1,062 | 3,000 |
| 2025/11/07 | 1,054 | 1,078 | 1,052 | 1,076 | 2,600 |
| 2025/11/06 | 1,089 | 1,089 | 1,058 | 1,063 | 3,600 |
| 2025/11/05 | 1,070 | 1,073 | 1,045 | 1,048 | 15,400 |
| 2025/11/04 | 1,065 | 1,067 | 1,055 | 1,064 | 12,700 |
| 2025/10/31 | 1,067 | 1,067 | 1,043 | 1,058 | 8,100 |
| 2025/10/30 | 1,069 | 1,076 | 1,051 | 1,067 | 7,100 |
| 2025/10/29 | 1,094 | 1,094 | 1,053 | 1,069 | 14,300 |
| 2025/10/28 | 1,121 | 1,132 | 1,080 | 1,080 | 11,100 |
| 2025/10/27 | 1,128 | 1,131 | 1,101 | 1,119 | 11,700 |
| 2025/10/24 | 1,100 | 1,121 | 1,087 | 1,103 | 11,400 |
| 2025/10/23 | 1,087 | 1,098 | 1,074 | 1,098 | 6,900 |
| 2025/10/22 | 1,094 | 1,097 | 1,077 | 1,089 | 3,700 |
| 2025/10/21 | 1,085 | 1,099 | 1,070 | 1,078 | 14,600 |
| 2025/10/20 | 1,130 | 1,130 | 1,051 | 1,074 | 20,800 |
| 2025/10/17 | 1,132 | 1,136 | 1,118 | 1,127 | 5,600 |
| 2025/10/16 | 1,145 | 1,153 | 1,125 | 1,130 | 13,500 |
| 2025/10/15 | 1,097 | 1,182 | 1,096 | 1,149 | 24,700 |
| 2025/10/14 | 1,011 | 1,303 | 997 | 1,105 | 124,500 |
| 2025/10/10 | 1,028 | 1,041 | 1,010 | 1,041 | 11,900 |
| 2025/10/09 | 1,015 | 1,028 | 1,010 | 1,028 | 6,800 |
| 2025/10/08 | 1,024 | 1,028 | 1,001 | 1,020 | 19,000 |
| 2025/10/07 | 980 | 1,018 | 980 | 998 | 29,600 |
| 2025/10/06 | 974 | 979 | 963 | 976 | 16,800 |
| 2025/10/03 | 963 | 971 | 957 | 960 | 8,700 |
| 2025/10/02 | 978 | 978 | 955 | 963 | 6,400 |
| 2025/10/01 | 972 | 981 | 945 | 978 | 10,800 |
| 2025/09/30 | 950 | 990 | 950 | 972 | 21,500 |
| 2025/09/29 | 939 | 958 | 930 | 950 | 26,700 |
| 2025/09/26 | 940 | 941 | 927 | 927 | 10,500 |
| 2025/09/25 | 931 | 936 | 923 | 936 | 19,000 |
| 2025/09/24 | 929 | 929 | 908 | 926 | 31,600 |
| 2025/09/22 | 923 | 930 | 922 | 928 | 4,400 |
| 2025/09/19 | 916 | 928 | 914 | 920 | 7,200 |
| 2025/09/18 | 925 | 925 | 915 | 915 | 7,900 |
| 2025/09/17 | 924 | 924 | 919 | 923 | 6,600 |
| 2025/09/16 | 922 | 929 | 920 | 923 | 19,700 |
| 2025/09/12 | 933 | 933 | 921 | 922 | 9,100 |
| 2025/09/11 | 928 | 928 | 919 | 920 | 11,200 |
| 2025/09/10 | 926 | 929 | 924 | 928 | 9,800 |
| 2025/09/09 | 927 | 929 | 925 | 926 | 8,600 |
| 2025/09/08 | 934 | 934 | 926 | 927 | 9,000 |
| 2025/09/05 | 935 | 935 | 929 | 934 | 4,800 |
| 2025/09/04 | 936 | 936 | 929 | 930 | 6,600 |
| 2025/09/03 | 938 | 938 | 924 | 930 | 9,500 |
| 2025/09/02 | 931 | 944 | 927 | 931 | 10,800 |
| 2025/09/01 | 947 | 947 | 930 | 931 | 9,200 |
| 2025/08/29 | 935 | 943 | 932 | 941 | 7,600 |
| 2025/08/28 | 939 | 939 | 933 | 936 | 4,100 |
| 2025/08/27 | 941 | 945 | 932 | 934 | 8,200 |
| 2025/08/26 | 940 | 940 | 925 | 933 | 7,700 |
| 2025/08/25 | 946 | 946 | 925 | 932 | 11,500 |
| 2025/08/22 | 941 | 945 | 930 | 935 | 16,100 |
| 2025/08/21 | 933 | 955 | 933 | 946 | 16,500 |
| 2025/08/20 | 937 | 939 | 930 | 932 | 5,200 |
| 2025/08/19 | 944 | 944 | 930 | 936 | 8,900 |
| 2025/08/18 | 927 | 943 | 927 | 938 | 10,800 |
| 2025/08/15 | 930 | 934 | 925 | 928 | 5,900 |
| 2025/08/14 | 928 | 928 | 921 | 928 | 10,400 |
| 2025/08/13 | 924 | 930 | 924 | 928 | 7,300 |
| 2025/08/12 | 936 | 936 | 921 | 924 | 15,100 |
| 2025/08/08 | 937 | 937 | 882 | 915 | 34,700 |
| 2025/08/07 | 916 | 937 | 915 | 937 | 16,800 |
| 2025/08/06 | 909 | 915 | 908 | 910 | 10,400 |
| 2025/08/05 | 900 | 907 | 897 | 906 | 6,000 |
| 2025/08/04 | 890 | 900 | 890 | 900 | 2,600 |
| 2025/08/01 | 890 | 900 | 888 | 897 | 2,700 |
| 2025/07/31 | 888 | 895 | 888 | 892 | 3,900 |
| 2025/07/30 | 889 | 895 | 888 | 889 | 3,100 |
| 2025/07/29 | 897 | 897 | 887 | 887 | 4,700 |
| 2025/07/28 | 904 | 911 | 897 | 897 | 4,700 |
| 2025/07/25 | 899 | 899 | 886 | 889 | 6,000 |
| 2025/07/24 | 892 | 895 | 886 | 895 | 2,800 |
| 2025/07/23 | 885 | 885 | 879 | 883 | 1,000 |
| 2025/07/22 | 884 | 885 | 877 | 877 | 4,200 |
| 2025/07/18 | 884 | 885 | 879 | 883 | 3,000 |
| 2025/07/17 | 876 | 884 | 875 | 884 | 4,000 |
| 2025/07/16 | 884 | 884 | 877 | 877 | 1,900 |
| 2025/07/15 | 880 | 883 | 879 | 883 | 1,000 |
| 2025/07/14 | 880 | 886 | 866 | 881 | 5,300 |
| 2025/07/11 | 891 | 895 | 881 | 886 | 8,000 |
| 2025/07/10 | 887 | 895 | 887 | 891 | 2,600 |
| 2025/07/09 | 875 | 890 | 875 | 886 | 6,300 |
| 2025/07/08 | 873 | 880 | 866 | 870 | 6,500 |
| 2025/07/07 | 890 | 898 | 856 | 866 | 14,900 |
| 2025/07/04 | 882 | 882 | 875 | 875 | 2,200 |
| 2025/07/03 | 878 | 885 | 878 | 879 | 4,700 |
| 2025/07/02 | 879 | 886 | 876 | 886 | 2,900 |
| 2025/07/01 | 891 | 891 | 879 | 879 | 1,500 |
| 2025/06/30 | 899 | 899 | 882 | 891 | 9,600 |
| 2025/06/27 | 865 | 899 | 859 | 899 | 26,600 |
| 2025/06/26 | 905 | 926 | 903 | 910 | 13,500 |
| 2025/06/25 | 920 | 920 | 900 | 900 | 8,200 |
| 2025/06/24 | 916 | 923 | 904 | 910 | 16,400 |
| 2025/06/23 | 910 | 915 | 905 | 907 | 2,800 |
| 2025/06/20 | 915 | 917 | 906 | 909 | 4,200 |
| 2025/06/19 | 906 | 910 | 905 | 907 | 5,500 |
| 2025/06/18 | 914 | 915 | 908 | 908 | 10,800 |
| 2025/06/17 | 910 | 913 | 906 | 911 | 4,100 |
| 2025/06/16 | 908 | 910 | 903 | 910 | 3,000 |
| 2025/06/13 | 912 | 912 | 900 | 900 | 4,600 |
| 2025/06/12 | 904 | 911 | 904 | 908 | 2,200 |
| 2025/06/11 | 905 | 910 | 903 | 904 | 2,000 |
| 2025/06/10 | 897 | 903 | 894 | 903 | 4,400 |
| 2025/06/09 | 920 | 920 | 898 | 898 | 7,700 |
| 2025/06/06 | 915 | 915 | 900 | 905 | 3,800 |
| 2025/06/05 | 920 | 921 | 912 | 920 | 13,000 |
| 2025/06/04 | 921 | 923 | 907 | 921 | 7,100 |
| 2025/06/03 | 930 | 934 | 911 | 921 | 12,800 |
| 2025/06/02 | 903 | 934 | 900 | 928 | 20,900 |
| 2025/05/30 | 894 | 908 | 879 | 903 | 12,100 |
| 2025/05/29 | 884 | 894 | 884 | 892 | 3,700 |
| 2025/05/28 | 884 | 887 | 879 | 885 | 5,300 |
| 2025/05/27 | 884 | 884 | 875 | 875 | 2,900 |
| 2025/05/26 | 877 | 885 | 876 | 882 | 10,100 |
| 2025/05/23 | 880 | 882 | 871 | 875 | 5,000 |
| 2025/05/22 | 880 | 880 | 871 | 874 | 3,700 |
| 2025/05/21 | 875 | 880 | 874 | 880 | 9,700 |
| 2025/05/20 | 870 | 873 | 864 | 872 | 3,800 |
| 2025/05/19 | 850 | 880 | 849 | 859 | 10,400 |
| 2025/05/16 | 847 | 850 | 847 | 849 | 1,700 |
| 2025/05/15 | 853 | 853 | 845 | 852 | 4,100 |
| 2025/05/14 | 847 | 854 | 845 | 845 | 5,600 |
| 2025/05/13 | 851 | 851 | 835 | 847 | 11,800 |
| 2025/05/12 | 844 | 851 | 844 | 850 | 3,700 |
| 2025/05/09 | 847 | 849 | 836 | 844 | 9,000 |
| 2025/05/08 | 845 | 847 | 840 | 847 | 4,400 |
| 2025/05/07 | 838 | 845 | 838 | 844 | 1,300 |
| 2025/05/02 | 848 | 848 | 838 | 838 | 3,700 |
| 2025/05/01 | 832 | 843 | 832 | 840 | 2,200 |
| 2025/04/30 | 844 | 844 | 831 | 832 | 1,200 |
| 2025/04/28 | 846 | 846 | 835 | 839 | 2,500 |
| 2025/04/25 | 845 | 845 | 825 | 841 | 6,800 |
| 2025/04/24 | 838 | 840 | 835 | 835 | 13,400 |
| 2025/04/23 | 839 | 840 | 836 | 836 | 3,300 |
| 2025/04/22 | 828 | 837 | 825 | 837 | 2,800 |
| 2025/04/21 | 834 | 840 | 830 | 831 | 2,600 |
| 2025/04/18 | 823 | 833 | 820 | 827 | 3,400 |
| 2025/04/17 | 810 | 820 | 810 | 817 | 4,400 |
| 2025/04/16 | 820 | 820 | 808 | 809 | 1,300 |
| 2025/04/15 | 806 | 817 | 802 | 807 | 4,400 |
| 2025/04/14 | 808 | 815 | 801 | 806 | 1,800 |
| 2025/04/11 | 790 | 804 | 787 | 804 | 3,000 |
| 2025/04/10 | 829 | 829 | 791 | 795 | 3,900 |
| 2025/04/09 | 781 | 782 | 750 | 769 | 4,900 |
| 2025/04/08 | 754 | 777 | 754 | 768 | 7,200 |