日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,200 1,210 1,106 1,162 9,800
2021/12/29 1,214 1,231 1,185 1,206 2,800
2021/12/28 1,235 1,235 1,180 1,230 6,900
2021/12/27 1,223 1,261 1,175 1,230 9,800
2021/12/24 1,262 1,262 1,191 1,223 16,700
2021/12/23 1,190 1,419 1,190 1,202 37,200
2021/12/22 1,208 1,208 1,152 1,190 12,800
2021/12/21 1,174 1,234 1,160 1,208 24,700
2021/12/20 1,274 1,304 1,152 1,234 47,400
2021/12/17 1,117 1,365 1,117 1,364 236,500
2021/12/16 1,213 1,260 976 1,065 67,400
2021/12/15 1,470 1,579 1,205 1,273 145,400
2021/12/14 1,200 1,380 1,140 1,380 148,200
2021/12/13 1,035 1,080 1,023 1,080 20,900
2021/12/10 1,012 1,029 930 930 45,200
2021/12/09 1,415 1,415 1,080 1,132 218,500
2021/12/08 1,115 1,115 1,115 1,115 2,400
2021/12/07 815 965 815 965 9,500
2021/12/06 833 833 790 815 4,100
2021/12/03 823 831 811 818 1,900
2021/12/02 842 847 830 838 2,100
2021/12/01 854 854 804 847 4,400
2021/11/30 916 917 821 855 11,600
2021/11/29 923 982 896 901 17,000
2021/11/26 1,126 1,139 933 1,013 46,200
2021/11/25 1,661 1,662 1,062 1,063 124,900
2021/11/24 1,162 1,362 1,157 1,362 35,800
2021/11/22 1,062 1,062 1,062 1,062 5,300
2021/11/19 897 912 870 912 9,600
2021/11/18 747 762 740 762 3,300
2021/11/17 762 762 762 762 100
2021/11/16 763 763 750 761 500
2021/11/15 751 766 751 755 700
2021/11/12 800 800 750 766 2,200
2021/11/11 795 810 780 785 600
2021/11/10 795 795 795 795 2,000
2021/11/09 764 792 764 777 1,400
2021/11/08 806 816 750 751 2,800
2021/11/04 850 850 850 850 100
2021/11/02 870 870 850 850 700
2021/10/29 870 870 870 870 500
2021/10/28 876 876 876 876 100
2021/10/27 874 889 874 876 1,100
2021/10/26 912 912 889 889 1,100
2021/10/25 889 889 875 878 1,000
2021/10/22 914 914 897 900 700
2021/10/21 902 902 902 902 400
2021/10/20 907 907 895 902 1,500
2021/10/19 902 904 890 903 1,100
2021/10/18 908 908 895 895 400
2021/10/15 914 914 895 895 400
2021/10/14 889 895 889 895 300
2021/10/13 935 935 919 919 300
2021/10/11 938 938 936 936 300
2021/10/08 937 938 937 938 900
2021/10/07 920 933 885 933 1,500
2021/10/06 937 937 920 920 900
2021/10/05 940 940 935 940 900
2021/10/04 960 960 945 945 200
2021/10/01 948 950 945 945 500
2021/09/30 963 963 950 950 1,200
2021/09/29 962 978 962 963 1,800
2021/09/28 952 953 952 953 500
2021/09/27 970 978 970 978 800
2021/09/24 987 987 943 960 2,300
2021/09/22 1,000 1,000 980 983 2,300
2021/09/21 993 997 985 997 900
2021/09/17 1,015 1,015 1,000 1,000 700
2021/09/16 1,010 1,010 1,000 1,000 900
2021/09/15 998 1,015 994 1,000 2,300
2021/09/14 990 1,014 982 998 3,900
2021/09/13 1,006 1,006 987 987 4,400
2021/09/10 992 1,007 992 1,007 2,400
2021/09/09 981 993 980 992 2,000
2021/09/08 1,016 1,018 990 1,000 2,600
2021/09/07 1,020 1,021 1,000 1,016 1,700
2021/09/06 1,000 1,020 990 1,020 2,300
2021/09/03 992 1,021 984 1,004 4,200
2021/09/02 1,135 1,174 980 980 8,900
2021/09/01 1,152 1,159 1,107 1,108 2,600
2021/08/31 1,119 1,150 1,119 1,122 1,900
2021/08/30 1,156 1,192 1,110 1,179 2,200
2021/08/27 1,056 1,200 1,056 1,130 8,200
2021/08/26 1,095 1,095 1,020 1,086 3,000
2021/08/25 1,064 1,111 1,046 1,075 6,600
2021/08/24 1,103 1,106 1,046 1,046 3,300
2021/08/23 1,211 1,211 1,072 1,087 5,800
2021/08/20 1,206 1,206 1,151 1,151 800
2021/08/19 1,270 1,270 1,201 1,205 2,600
2021/08/18 1,337 1,380 1,200 1,210 5,200
2021/08/17 1,253 1,282 1,220 1,277 2,600
2021/08/16 1,238 1,279 1,148 1,253 8,300
2021/08/13 1,237 1,239 1,184 1,239 5,500
2021/08/12 1,184 1,300 1,184 1,212 8,000
2021/08/11 1,237 1,260 1,118 1,184 11,500
2021/08/10 1,479 1,479 1,267 1,267 24,900
2021/08/06 1,593 1,679 1,322 1,490 135,000
2021/08/05 1,393 1,393 1,393 1,393 5,600
2021/08/04 928 1,093 928 1,093 17,300
2021/08/03 929 949 929 943 2,300
2021/08/02 906 938 904 921 3,900
2021/07/30 883 938 872 902 7,600
2021/07/29 887 887 873 873 1,300
2021/07/28 946 946 878 887 5,500
2021/07/27 946 959 929 934 5,700
2021/07/26 1,010 1,010 971 973 3,800
2021/07/21 1,018 1,018 993 1,010 1,500
2021/07/20 1,000 1,027 991 1,005 4,900
2021/07/19 1,074 1,074 995 995 4,700
2021/07/16 1,118 1,118 1,065 1,065 4,600
2021/07/15 1,125 1,139 1,077 1,100 8,100
2021/07/14 1,161 1,179 1,117 1,123 6,200
2021/07/13 1,216 1,225 1,190 1,191 5,600
2021/07/12 1,174 1,231 1,174 1,230 2,900
2021/07/09 1,212 1,224 1,168 1,204 13,300
2021/07/08 1,288 1,288 1,250 1,255 4,900
2021/07/07 1,297 1,297 1,234 1,288 12,400
2021/07/06 1,210 1,327 1,210 1,310 35,600
2021/07/05 1,353 1,363 1,270 1,270 8,100
2021/07/02 1,373 1,379 1,341 1,366 9,700
2021/07/01 1,425 1,488 1,351 1,373 21,000
2021/06/30 1,419 1,431 1,392 1,393 16,500
2021/06/29 1,504 1,504 1,380 1,389 19,400
2021/06/28 1,527 1,551 1,480 1,514 20,100
2021/06/25 1,543 1,600 1,513 1,551 30,200
2021/06/24 1,419 1,560 1,418 1,503 76,500
2021/06/23 1,394 1,430 1,373 1,405 44,400
2021/06/22 1,329 1,424 1,329 1,424 25,600
2021/06/21 1,305 1,363 1,290 1,332 14,700
2021/06/18 1,460 1,464 1,382 1,395 74,500
2021/06/17 1,352 1,600 1,348 1,500 109,900
2021/06/16 1,328 1,450 1,300 1,400 60,100
2021/06/15 1,300 1,539 1,255 1,355 134,400
2021/06/14 1,420 1,420 1,208 1,375 112,100
2021/06/11 1,400 1,548 1,373 1,390 109,300
2021/06/10 1,577 1,592 1,340 1,500 185,000
2021/06/09 1,605 1,790 1,574 1,640 575,000
2021/06/08 1,171 1,497 1,067 1,497 302,400
2021/06/07 1,497 1,497 1,195 1,197 209,400
2021/06/04 1,395 1,575 1,375 1,445 455,300
2021/06/03 1,044 1,328 946 1,275 319,100
2021/06/02 892 1,028 871 1,028 57,700
2021/06/01 808 888 768 878 55,500
2021/05/31 771 840 759 826 20,900
2021/05/28 777 822 749 792 47,600
2021/05/27 770 799 686 785 141,200
2021/05/26 625 725 625 725 35,100
2021/05/25 598 625 571 625 12,700
2021/05/24 560 609 538 600 10,800
2021/05/21 540 558 520 558 4,300
2021/05/20 530 546 530 546 1,500
2021/05/19 530 530 521 521 2,700
2021/05/18 525 540 516 530 4,600
2021/05/17 508 530 508 530 2,000
2021/05/14 484 525 484 518 3,600
2021/05/13 522 530 501 501 5,300
2021/05/12 518 533 510 533 14,400
2021/05/11 512 516 503 516 4,800
2021/05/10 515 522 515 515 6,900
2021/05/07 505 515 486 515 6,300
2021/05/06 484 490 476 489 3,500
2021/04/30 490 495 465 484 10,000
2021/04/28 533 533 482 491 28,600
2021/04/27 477 543 469 543 84,800
2021/04/26 448 475 447 463 11,100
2021/04/23 434 449 428 449 11,000
2021/04/22 425 437 425 437 3,900
2021/04/21 441 441 426 426 2,800
2021/04/20 437 445 435 445 4,300
2021/04/19 431 442 431 436 2,600
2021/04/16 433 437 431 436 5,700
2021/04/15 436 443 432 432 2,900
2021/04/14 450 453 436 442 3,700
2021/04/13 440 450 435 446 11,500
2021/04/12 428 446 420 435 21,500
2021/04/09 439 444 430 436 10,900
2021/04/08 435 439 430 438 11,000
2021/04/07 427 437 422 437 46,500
2021/04/06 419 431 411 430 13,000
2021/04/05 413 419 409 419 10,500
2021/04/02 412 417 412 415 4,800
2021/04/01 415 416 412 412 1,800
2021/03/31 413 416 413 414 1,500
2021/03/30 415 419 414 415 1,800
2021/03/29 423 423 414 415 3,500
2021/03/26 418 418 411 417 2,600
2021/03/25 414 415 401 413 7,900
2021/03/24 423 423 409 417 10,700
2021/03/23 430 431 420 422 10,700
2021/03/22 435 435 420 430 8,700
2021/03/19 423 438 422 436 13,100
2021/03/18 421 424 420 420 3,200
2021/03/17 416 434 412 421 21,800
2021/03/16 405 408 401 405 6,700
2021/03/15 402 409 402 405 12,200
2021/03/12 401 401 398 401 1,900
2021/03/11 400 401 394 401 6,600
2021/03/10 404 404 396 401 8,200
2021/03/09 391 399 391 399 4,200
2021/03/08 391 391 387 389 2,900
2021/03/05 383 386 378 381 5,400
2021/03/04 393 393 375 386 7,100
2021/03/03 397 397 393 393 3,500
2021/03/02 394 398 393 397 2,500
2021/03/01 399 399 393 397 4,900
2021/02/26 396 400 395 397 8,200
2021/02/25 396 397 388 397 5,900
2021/02/24 395 395 393 394 4,400
2021/02/22 382 397 382 395 19,000
2021/02/19 388 388 367 377 58,200
2021/02/18 387 391 385 388 6,700
2021/02/17 386 392 386 389 6,200
2021/02/16 386 389 384 386 10,200
2021/02/15 392 394 383 384 31,000
2021/02/12 396 403 394 403 8,600
2021/02/10 394 396 390 395 11,600
2021/02/09 393 395 389 393 8,200
2021/02/08 396 396 387 392 16,600
2021/02/05 392 395 390 391 11,200
2021/02/04 395 395 387 390 7,700
2021/02/03 390 398 390 393 9,400
2021/02/02 397 397 396 397 2,300
2021/02/01 392 396 392 395 2,100
2021/01/29 395 396 392 394 2,700
2021/01/28 389 394 388 394 700
2021/01/27 394 395 390 392 5,300
2021/01/26 398 398 394 397 2,500
2021/01/25 394 397 393 396 2,200
2021/01/22 395 398 386 395 3,300
2021/01/21 388 393 388 389 2,700
2021/01/20 384 400 384 399 5,500
2021/01/19 393 393 390 390 1,500
2021/01/18 396 396 388 388 1,200
2021/01/15 396 396 381 393 5,700
2021/01/14 397 397 392 396 2,800
2021/01/13 395 395 392 394 3,400
2021/01/12 395 399 391 395 4,800
2021/01/08 391 398 391 392 5,000
2021/01/07 393 393 387 391 3,200
2021/01/06 381 390 381 386 5,100
2021/01/05 382 383 381 381 1,100
2021/01/04 384 384 379 380 1,300

このページの先頭へ