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 |
---|---|---|---|---|---|
2020/12/30 | 380 | 382 | 374 | 382 | 9,000 |
2020/12/29 | 368 | 379 | 368 | 375 | 5,900 |
2020/12/28 | 403 | 403 | 383 | 383 | 13,000 |
2020/12/25 | 393 | 393 | 385 | 387 | 8,300 |
2020/12/24 | 393 | 394 | 390 | 393 | 2,400 |
2020/12/23 | 395 | 395 | 391 | 392 | 3,800 |
2020/12/22 | 398 | 398 | 391 | 391 | 6,500 |
2020/12/21 | 401 | 403 | 395 | 395 | 4,200 |
2020/12/18 | 402 | 404 | 401 | 403 | 3,700 |
2020/12/17 | 400 | 400 | 398 | 399 | 2,100 |
2020/12/16 | 397 | 402 | 391 | 397 | 15,000 |
2020/12/15 | 408 | 408 | 397 | 397 | 19,000 |
2020/12/14 | 403 | 410 | 403 | 406 | 3,500 |
2020/12/11 | 406 | 406 | 403 | 404 | 1,700 |
2020/12/10 | 409 | 409 | 402 | 404 | 6,100 |
2020/12/09 | 405 | 408 | 405 | 408 | 1,800 |
2020/12/08 | 408 | 408 | 401 | 403 | 2,800 |
2020/12/07 | 409 | 409 | 405 | 405 | 2,800 |
2020/12/04 | 405 | 409 | 405 | 408 | 2,500 |
2020/12/03 | 406 | 407 | 405 | 405 | 1,600 |
2020/12/02 | 405 | 406 | 404 | 405 | 1,000 |
2020/12/01 | 402 | 407 | 402 | 405 | 1,500 |
2020/11/30 | 402 | 409 | 402 | 404 | 2,400 |
2020/11/27 | 404 | 404 | 398 | 402 | 4,100 |
2020/11/26 | 406 | 406 | 402 | 404 | 2,600 |
2020/11/25 | 403 | 405 | 402 | 405 | 2,400 |
2020/11/24 | 408 | 408 | 400 | 402 | 12,500 |
2020/11/20 | 410 | 411 | 407 | 407 | 4,700 |
2020/11/19 | 406 | 412 | 406 | 411 | 3,100 |
2020/11/18 | 416 | 416 | 411 | 411 | 2,100 |
2020/11/17 | 408 | 411 | 408 | 411 | 1,700 |
2020/11/16 | 416 | 416 | 408 | 411 | 5,800 |
2020/11/13 | 419 | 422 | 415 | 415 | 2,100 |
2020/11/12 | 422 | 428 | 422 | 424 | 800 |
2020/11/11 | 436 | 436 | 425 | 428 | 2,100 |
2020/11/10 | 425 | 440 | 424 | 424 | 11,700 |
2020/11/09 | 420 | 420 | 418 | 419 | 1,400 |
2020/11/06 | 422 | 423 | 419 | 420 | 1,000 |
2020/11/05 | 422 | 424 | 422 | 423 | 300 |
2020/11/04 | 420 | 424 | 420 | 420 | 1,800 |
2020/11/02 | 422 | 422 | 420 | 422 | 900 |
2020/10/30 | 422 | 424 | 420 | 422 | 2,700 |
2020/10/29 | 424 | 424 | 424 | 424 | 400 |
2020/10/28 | 424 | 424 | 423 | 423 | 400 |
2020/10/27 | 422 | 425 | 422 | 425 | 5,500 |
2020/10/26 | 430 | 430 | 420 | 422 | 3,800 |
2020/10/23 | 427 | 429 | 427 | 429 | 1,400 |
2020/10/22 | 423 | 427 | 423 | 427 | 800 |
2020/10/21 | 422 | 426 | 422 | 423 | 800 |
2020/10/20 | 421 | 425 | 419 | 421 | 2,100 |
2020/10/19 | 429 | 431 | 429 | 431 | 500 |
2020/10/16 | 425 | 429 | 425 | 428 | 600 |
2020/10/15 | 430 | 430 | 425 | 428 | 1,500 |
2020/10/14 | 434 | 434 | 418 | 425 | 7,400 |
2020/10/13 | 440 | 440 | 430 | 434 | 1,300 |
2020/10/12 | 438 | 438 | 435 | 435 | 400 |
2020/10/09 | 444 | 444 | 439 | 439 | 1,800 |
2020/10/08 | 447 | 447 | 441 | 444 | 900 |
2020/10/07 | 441 | 443 | 441 | 442 | 800 |
2020/10/06 | 440 | 440 | 439 | 440 | 1,000 |
2020/10/05 | 439 | 445 | 438 | 439 | 1,100 |
2020/10/02 | 442 | 445 | 436 | 439 | 4,300 |
2020/09/30 | 445 | 448 | 443 | 448 | 600 |
2020/09/29 | 450 | 450 | 445 | 446 | 1,200 |
2020/09/28 | 450 | 450 | 442 | 442 | 2,800 |
2020/09/25 | 440 | 442 | 438 | 440 | 1,700 |
2020/09/24 | 440 | 443 | 438 | 438 | 500 |
2020/09/23 | 440 | 440 | 435 | 435 | 5,400 |
2020/09/18 | 450 | 450 | 440 | 445 | 1,500 |
2020/09/17 | 445 | 450 | 445 | 445 | 4,800 |
2020/09/16 | 454 | 456 | 444 | 444 | 2,000 |
2020/09/15 | 446 | 450 | 446 | 450 | 500 |
2020/09/14 | 446 | 449 | 445 | 445 | 1,500 |
2020/09/11 | 437 | 446 | 432 | 446 | 3,100 |
2020/09/10 | 449 | 451 | 445 | 445 | 6,300 |
2020/09/09 | 453 | 454 | 450 | 452 | 2,900 |
2020/09/08 | 451 | 453 | 451 | 451 | 2,400 |
2020/09/07 | 451 | 455 | 450 | 450 | 1,400 |
2020/09/04 | 451 | 452 | 447 | 448 | 2,400 |
2020/09/03 | 456 | 456 | 452 | 452 | 1,700 |
2020/09/02 | 453 | 453 | 448 | 449 | 1,700 |
2020/09/01 | 457 | 457 | 449 | 452 | 800 |
2020/08/31 | 452 | 453 | 449 | 449 | 1,900 |
2020/08/28 | 451 | 452 | 450 | 452 | 900 |
2020/08/27 | 454 | 454 | 448 | 450 | 900 |
2020/08/26 | 455 | 455 | 450 | 451 | 2,900 |
2020/08/25 | 450 | 450 | 444 | 447 | 2,800 |
2020/08/24 | 452 | 452 | 444 | 451 | 1,600 |
2020/08/21 | 451 | 453 | 451 | 452 | 1,000 |
2020/08/20 | 446 | 450 | 444 | 450 | 800 |
2020/08/19 | 450 | 450 | 443 | 450 | 6,000 |
2020/08/18 | 450 | 450 | 449 | 450 | 500 |
2020/08/17 | 448 | 450 | 447 | 450 | 1,900 |
2020/08/14 | 444 | 450 | 444 | 446 | 5,300 |
2020/08/13 | 446 | 456 | 442 | 449 | 6,000 |
2020/08/12 | 450 | 451 | 442 | 450 | 1,400 |
2020/08/11 | 431 | 450 | 431 | 450 | 20,800 |
2020/08/07 | 452 | 452 | 436 | 438 | 15,000 |
2020/08/06 | 440 | 444 | 437 | 437 | 2,300 |
2020/08/05 | 450 | 458 | 441 | 441 | 4,000 |
2020/08/04 | 439 | 439 | 432 | 436 | 4,200 |
2020/08/03 | 454 | 454 | 420 | 431 | 22,500 |
2020/07/31 | 530 | 532 | 436 | 438 | 55,200 |
2020/07/30 | 533 | 538 | 530 | 536 | 2,300 |
2020/07/29 | 535 | 540 | 534 | 534 | 2,100 |
2020/07/28 | 545 | 545 | 531 | 540 | 3,100 |
2020/07/27 | 550 | 550 | 541 | 544 | 2,600 |
2020/07/22 | 542 | 548 | 536 | 544 | 9,500 |
2020/07/21 | 536 | 554 | 535 | 539 | 11,900 |
2020/07/20 | 542 | 542 | 538 | 542 | 9,100 |
2020/07/17 | 557 | 557 | 542 | 542 | 8,600 |
2020/07/16 | 559 | 559 | 551 | 551 | 13,700 |
2020/07/15 | 589 | 589 | 558 | 559 | 22,700 |
2020/07/14 | 608 | 609 | 598 | 599 | 5,400 |
2020/07/13 | 618 | 618 | 602 | 610 | 7,900 |
2020/07/10 | 615 | 616 | 598 | 610 | 12,800 |
2020/07/09 | 614 | 621 | 611 | 618 | 7,300 |
2020/07/08 | 613 | 618 | 613 | 614 | 5,800 |
2020/07/07 | 618 | 622 | 616 | 616 | 700 |
2020/07/06 | 616 | 618 | 613 | 618 | 2,200 |
2020/07/03 | 614 | 616 | 612 | 616 | 1,800 |
2020/07/02 | 613 | 613 | 612 | 612 | 2,200 |
2020/07/01 | 614 | 622 | 614 | 618 | 3,900 |
2020/06/30 | 617 | 620 | 614 | 614 | 9,900 |
2020/06/29 | 631 | 631 | 612 | 614 | 2,600 |
2020/06/26 | 640 | 643 | 635 | 636 | 8,300 |
2020/06/25 | 642 | 648 | 631 | 639 | 7,300 |
2020/06/24 | 643 | 646 | 643 | 646 | 5,100 |
2020/06/23 | 644 | 646 | 642 | 643 | 800 |
2020/06/22 | 640 | 641 | 639 | 641 | 5,600 |
2020/06/19 | 637 | 645 | 636 | 641 | 4,600 |
2020/06/18 | 643 | 665 | 635 | 636 | 17,000 |
2020/06/17 | 647 | 650 | 645 | 648 | 2,100 |
2020/06/16 | 641 | 651 | 640 | 640 | 6,600 |
2020/06/15 | 639 | 644 | 639 | 644 | 3,100 |
2020/06/12 | 637 | 639 | 628 | 639 | 4,400 |
2020/06/11 | 655 | 655 | 645 | 647 | 1,800 |
2020/06/10 | 658 | 658 | 638 | 655 | 11,500 |
2020/06/09 | 655 | 690 | 654 | 658 | 16,500 |
2020/06/08 | 660 | 660 | 655 | 655 | 4,500 |
2020/06/05 | 660 | 660 | 657 | 658 | 4,200 |
2020/06/04 | 660 | 660 | 658 | 660 | 2,900 |
2020/06/03 | 656 | 660 | 656 | 657 | 2,700 |
2020/06/02 | 660 | 660 | 656 | 658 | 3,300 |
2020/06/01 | 660 | 660 | 652 | 660 | 3,300 |
2020/05/29 | 660 | 660 | 656 | 658 | 1,200 |
2020/05/28 | 654 | 660 | 654 | 657 | 4,300 |
2020/05/27 | 679 | 679 | 672 | 672 | 500 |
2020/05/26 | 677 | 690 | 669 | 679 | 5,600 |
2020/05/25 | 667 | 676 | 659 | 667 | 3,800 |
2020/05/22 | 639 | 646 | 639 | 646 | 500 |
2020/05/21 | 641 | 641 | 637 | 639 | 4,000 |
2020/05/20 | 646 | 646 | 642 | 643 | 400 |
2020/05/19 | 649 | 651 | 641 | 641 | 1,500 |
2020/05/18 | 651 | 651 | 648 | 648 | 600 |
2020/05/15 | 654 | 657 | 653 | 653 | 1,300 |
2020/05/14 | 653 | 660 | 653 | 654 | 1,000 |
2020/05/13 | 658 | 667 | 653 | 653 | 2,600 |
2020/05/12 | 674 | 674 | 650 | 658 | 2,200 |
2020/05/11 | 665 | 690 | 653 | 668 | 1,800 |
2020/05/08 | 637 | 652 | 632 | 645 | 4,000 |
2020/05/07 | 637 | 637 | 632 | 637 | 2,000 |
2020/05/01 | 625 | 637 | 624 | 637 | 2,800 |
2020/04/30 | 621 | 629 | 621 | 624 | 1,200 |
2020/04/28 | 616 | 620 | 615 | 620 | 400 |
2020/04/27 | 625 | 626 | 615 | 616 | 2,100 |
2020/04/24 | 614 | 618 | 601 | 618 | 6,200 |
2020/04/23 | 613 | 615 | 611 | 611 | 4,600 |
2020/04/22 | 617 | 619 | 608 | 613 | 2,300 |
2020/04/21 | 625 | 625 | 618 | 619 | 5,000 |
2020/04/20 | 627 | 631 | 625 | 628 | 3,500 |
2020/04/17 | 651 | 651 | 625 | 625 | 2,800 |
2020/04/16 | 634 | 634 | 628 | 632 | 2,200 |
2020/04/15 | 649 | 658 | 638 | 638 | 2,300 |
2020/04/14 | 647 | 667 | 647 | 658 | 4,000 |
2020/04/13 | 642 | 665 | 642 | 647 | 2,600 |
2020/04/10 | 638 | 655 | 629 | 645 | 2,700 |
2020/04/09 | 643 | 643 | 635 | 637 | 900 |
2020/04/08 | 636 | 637 | 633 | 637 | 400 |
2020/04/07 | 626 | 638 | 626 | 635 | 400 |
2020/04/06 | 630 | 630 | 620 | 621 | 800 |
2020/04/03 | 639 | 639 | 630 | 630 | 4,500 |
2020/04/02 | 648 | 648 | 628 | 635 | 1,900 |
2020/04/01 | 634 | 638 | 627 | 638 | 800 |
2020/03/31 | 636 | 638 | 628 | 637 | 1,800 |
2020/03/30 | 647 | 647 | 632 | 639 | 600 |
2020/03/27 | 645 | 649 | 645 | 649 | 2,100 |
2020/03/26 | 673 | 673 | 639 | 641 | 1,200 |
2020/03/25 | 682 | 682 | 645 | 653 | 2,000 |
2020/03/24 | 624 | 635 | 624 | 632 | 600 |
2020/03/23 | 625 | 632 | 622 | 622 | 3,000 |
2020/03/19 | 630 | 633 | 609 | 629 | 1,600 |
2020/03/18 | 650 | 650 | 630 | 630 | 300 |
2020/03/17 | 629 | 650 | 605 | 650 | 2,500 |
2020/03/16 | 651 | 659 | 651 | 659 | 200 |
2020/03/13 | 654 | 654 | 642 | 651 | 8,700 |
2020/03/12 | 705 | 705 | 694 | 694 | 1,200 |
2020/03/11 | 732 | 743 | 727 | 727 | 1,100 |
2020/03/10 | 747 | 747 | 747 | 747 | 1,200 |
2020/03/09 | 760 | 760 | 735 | 735 | 2,100 |
2020/03/06 | 797 | 797 | 758 | 764 | 1,800 |
2020/03/05 | 769 | 777 | 769 | 777 | 500 |
2020/03/04 | 765 | 765 | 753 | 764 | 700 |
2020/03/03 | 769 | 777 | 762 | 764 | 400 |
2020/03/02 | 760 | 760 | 745 | 759 | 1,300 |
2020/02/28 | 778 | 778 | 770 | 770 | 800 |
2020/02/27 | 789 | 789 | 778 | 778 | 1,500 |
2020/02/26 | 806 | 806 | 789 | 789 | 1,500 |
2020/02/25 | 802 | 802 | 781 | 798 | 18,400 |
2020/02/21 | 822 | 822 | 819 | 820 | 1,200 |
2020/02/20 | 832 | 832 | 821 | 822 | 3,400 |
2020/02/19 | 836 | 836 | 833 | 833 | 400 |
2020/02/18 | 818 | 836 | 818 | 836 | 2,800 |
2020/02/17 | 845 | 845 | 841 | 842 | 700 |
2020/02/14 | 852 | 860 | 847 | 847 | 7,200 |
2020/02/13 | 852 | 852 | 852 | 852 | 100 |
2020/02/12 | 853 | 853 | 849 | 852 | 800 |
2020/02/10 | 856 | 856 | 852 | 852 | 1,300 |
2020/02/07 | 851 | 854 | 848 | 852 | 1,200 |
2020/02/06 | 849 | 854 | 849 | 851 | 600 |
2020/02/05 | 845 | 852 | 845 | 849 | 800 |
2020/02/04 | 846 | 848 | 844 | 844 | 1,100 |
2020/02/03 | 850 | 850 | 846 | 846 | 400 |
2020/01/31 | 852 | 865 | 851 | 851 | 2,600 |
2020/01/30 | 857 | 860 | 852 | 852 | 2,400 |
2020/01/29 | 857 | 860 | 857 | 860 | 400 |
2020/01/28 | 856 | 860 | 856 | 860 | 1,600 |
2020/01/27 | 863 | 863 | 861 | 861 | 1,600 |
2020/01/24 | 863 | 864 | 863 | 864 | 800 |
2020/01/23 | 861 | 864 | 861 | 862 | 600 |
2020/01/22 | 861 | 863 | 861 | 863 | 300 |
2020/01/21 | 861 | 863 | 861 | 861 | 1,200 |
2020/01/20 | 864 | 864 | 862 | 862 | 400 |
2020/01/17 | 864 | 864 | 864 | 864 | 500 |
2020/01/16 | 861 | 866 | 861 | 864 | 900 |
2020/01/15 | 861 | 866 | 861 | 861 | 800 |
2020/01/14 | 861 | 861 | 861 | 861 | 1,100 |
2020/01/10 | 863 | 867 | 858 | 861 | 1,800 |
2020/01/09 | 860 | 865 | 858 | 863 | 1,200 |
2020/01/08 | 860 | 860 | 860 | 860 | 300 |
2020/01/07 | 866 | 866 | 865 | 866 | 500 |
2020/01/06 | 869 | 869 | 869 | 869 | 600 |