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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 744 | 773 | 729 | 739 | 18,300 |
| 2025/04/04 | 840 | 840 | 758 | 804 | 26,300 |
| 2025/04/03 | 833 | 833 | 818 | 825 | 8,700 |
| 2025/04/02 | 840 | 840 | 837 | 840 | 1,000 |
| 2025/04/01 | 840 | 842 | 840 | 842 | 1,100 |
| 2025/03/31 | 846 | 847 | 834 | 840 | 7,100 |
| 2025/03/28 | 840 | 844 | 838 | 840 | 700 |
| 2025/03/27 | 841 | 845 | 835 | 838 | 5,700 |
| 2025/03/26 | 846 | 847 | 831 | 841 | 5,300 |
| 2025/03/25 | 847 | 847 | 834 | 843 | 4,500 |
| 2025/03/24 | 846 | 850 | 830 | 846 | 6,100 |
| 2025/03/21 | 825 | 839 | 825 | 834 | 3,300 |
| 2025/03/19 | 818 | 830 | 816 | 825 | 6,500 |
| 2025/03/18 | 808 | 828 | 806 | 818 | 8,300 |
| 2025/03/17 | 815 | 820 | 805 | 805 | 6,400 |
| 2025/03/14 | 810 | 811 | 806 | 811 | 1,800 |
| 2025/03/13 | 809 | 810 | 807 | 810 | 1,900 |
| 2025/03/12 | 809 | 809 | 803 | 809 | 1,200 |
| 2025/03/11 | 800 | 810 | 794 | 807 | 3,000 |
| 2025/03/10 | 801 | 815 | 799 | 800 | 4,600 |
| 2025/03/07 | 800 | 801 | 795 | 799 | 4,700 |
| 2025/03/06 | 801 | 812 | 800 | 800 | 2,900 |
| 2025/03/05 | 796 | 798 | 796 | 798 | 400 |
| 2025/03/04 | 808 | 808 | 796 | 797 | 2,500 |
| 2025/03/03 | 818 | 818 | 797 | 808 | 3,800 |
| 2025/02/28 | 792 | 794 | 789 | 794 | 3,800 |
| 2025/02/27 | 794 | 802 | 789 | 802 | 4,300 |
| 2025/02/26 | 797 | 797 | 786 | 794 | 4,000 |
| 2025/02/25 | 798 | 799 | 790 | 797 | 5,800 |
| 2025/02/21 | 789 | 800 | 789 | 800 | 1,000 |
| 2025/02/20 | 806 | 807 | 790 | 791 | 4,200 |
| 2025/02/19 | 805 | 815 | 804 | 806 | 1,900 |
| 2025/02/18 | 810 | 821 | 803 | 807 | 15,700 |
| 2025/02/17 | 819 | 819 | 802 | 802 | 13,400 |
| 2025/02/14 | 796 | 804 | 771 | 781 | 12,000 |
| 2025/02/13 | 782 | 804 | 777 | 804 | 12,600 |
| 2025/02/12 | 779 | 785 | 773 | 779 | 9,200 |
| 2025/02/10 | 756 | 787 | 742 | 776 | 15,300 |
| 2025/02/07 | 756 | 758 | 750 | 755 | 3,300 |
| 2025/02/06 | 763 | 763 | 753 | 756 | 2,900 |
| 2025/02/05 | 753 | 772 | 735 | 767 | 18,400 |
| 2025/02/04 | 755 | 787 | 751 | 753 | 27,500 |
| 2025/02/03 | 731 | 732 | 725 | 725 | 2,100 |
| 2025/01/31 | 740 | 740 | 729 | 730 | 4,100 |
| 2025/01/30 | 734 | 745 | 734 | 740 | 3,700 |
| 2025/01/29 | 743 | 743 | 735 | 740 | 2,000 |
| 2025/01/28 | 732 | 739 | 729 | 739 | 4,400 |
| 2025/01/27 | 734 | 743 | 733 | 737 | 4,100 |
| 2025/01/24 | 731 | 736 | 727 | 733 | 5,100 |
| 2025/01/23 | 729 | 729 | 727 | 729 | 3,300 |
| 2025/01/22 | 729 | 729 | 725 | 729 | 5,300 |
| 2025/01/21 | 733 | 736 | 728 | 728 | 2,400 |
| 2025/01/20 | 729 | 744 | 729 | 735 | 7,600 |
| 2025/01/17 | 740 | 740 | 728 | 729 | 2,900 |
| 2025/01/16 | 742 | 742 | 741 | 741 | 1,500 |
| 2025/01/15 | 742 | 742 | 742 | 742 | 200 |
| 2025/01/14 | 750 | 750 | 741 | 742 | 2,700 |
| 2025/01/10 | 753 | 754 | 751 | 754 | 3,300 |
| 2025/01/09 | 756 | 756 | 753 | 753 | 2,300 |
| 2025/01/08 | 762 | 762 | 756 | 757 | 1,400 |
| 2025/01/07 | 759 | 763 | 759 | 762 | 4,400 |
| 2025/01/06 | 778 | 778 | 759 | 759 | 8,000 |
| 2024/12/30 | 779 | 786 | 772 | 778 | 1,200 |
| 2024/12/27 | 778 | 791 | 763 | 787 | 11,400 |
| 2024/12/26 | 805 | 823 | 805 | 821 | 10,000 |
| 2024/12/25 | 808 | 814 | 804 | 814 | 3,000 |
| 2024/12/24 | 801 | 808 | 801 | 808 | 3,100 |
| 2024/12/23 | 805 | 808 | 799 | 801 | 6,400 |
| 2024/12/20 | 798 | 804 | 798 | 800 | 3,000 |
| 2024/12/19 | 790 | 802 | 788 | 798 | 9,700 |
| 2024/12/18 | 791 | 810 | 788 | 795 | 2,300 |
| 2024/12/17 | 790 | 792 | 787 | 792 | 2,200 |
| 2024/12/16 | 804 | 804 | 790 | 800 | 3,900 |
| 2024/12/13 | 804 | 804 | 800 | 804 | 1,900 |
| 2024/12/12 | 808 | 808 | 803 | 804 | 2,200 |
| 2024/12/11 | 794 | 812 | 792 | 808 | 5,100 |
| 2024/12/10 | 793 | 794 | 789 | 794 | 4,300 |
| 2024/12/09 | 783 | 794 | 781 | 788 | 3,000 |
| 2024/12/06 | 783 | 783 | 778 | 783 | 3,700 |
| 2024/12/05 | 785 | 786 | 775 | 784 | 3,100 |
| 2024/12/04 | 779 | 784 | 775 | 783 | 5,400 |
| 2024/12/03 | 775 | 778 | 774 | 777 | 2,500 |
| 2024/12/02 | 767 | 773 | 767 | 773 | 6,100 |
| 2024/11/29 | 756 | 767 | 755 | 767 | 2,500 |
| 2024/11/28 | 762 | 768 | 762 | 762 | 1,000 |
| 2024/11/27 | 761 | 767 | 761 | 761 | 1,500 |
| 2024/11/26 | 764 | 767 | 759 | 761 | 1,700 |
| 2024/11/25 | 776 | 776 | 761 | 764 | 3,500 |
| 2024/11/22 | 765 | 778 | 753 | 778 | 1,900 |
| 2024/11/21 | 758 | 769 | 748 | 769 | 3,700 |
| 2024/11/20 | 756 | 764 | 756 | 758 | 700 |
| 2024/11/19 | 764 | 764 | 755 | 756 | 1,700 |
| 2024/11/18 | 749 | 753 | 749 | 749 | 900 |
| 2024/11/15 | 755 | 770 | 748 | 748 | 1,400 |
| 2024/11/14 | 753 | 754 | 741 | 751 | 3,500 |
| 2024/11/13 | 770 | 770 | 766 | 766 | 1,200 |
| 2024/11/12 | 766 | 785 | 766 | 766 | 1,500 |
| 2024/11/11 | 765 | 773 | 765 | 766 | 600 |
| 2024/11/08 | 764 | 776 | 763 | 766 | 1,900 |
| 2024/11/07 | 759 | 762 | 756 | 761 | 2,100 |
| 2024/11/06 | 751 | 759 | 751 | 759 | 300 |
| 2024/11/05 | 756 | 764 | 753 | 753 | 1,300 |
| 2024/11/01 | 753 | 753 | 751 | 753 | 500 |
| 2024/10/31 | 754 | 756 | 750 | 756 | 600 |
| 2024/10/30 | 760 | 760 | 753 | 753 | 300 |
| 2024/10/29 | 756 | 762 | 756 | 762 | 1,400 |
| 2024/10/28 | 764 | 764 | 749 | 753 | 2,400 |
| 2024/10/25 | 743 | 769 | 738 | 769 | 4,000 |
| 2024/10/24 | 742 | 753 | 738 | 741 | 1,700 |
| 2024/10/23 | 753 | 753 | 746 | 746 | 5,100 |
| 2024/10/22 | 755 | 759 | 752 | 753 | 1,800 |
| 2024/10/21 | 755 | 756 | 754 | 756 | 1,300 |
| 2024/10/18 | 756 | 756 | 754 | 754 | 1,600 |
| 2024/10/17 | 760 | 760 | 756 | 759 | 500 |
| 2024/10/16 | 754 | 760 | 754 | 760 | 800 |
| 2024/10/15 | 754 | 759 | 753 | 758 | 4,000 |
| 2024/10/11 | 762 | 762 | 754 | 754 | 5,700 |
| 2024/10/10 | 764 | 765 | 760 | 761 | 2,900 |