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
2022/12/30 795 820 795 815 600
2022/12/29 781 830 779 795 1,500
2022/12/28 780 781 778 781 1,400
2022/12/27 790 800 778 780 2,400
2022/12/26 778 789 771 777 2,300
2022/12/23 815 820 808 808 5,500
2022/12/22 822 822 815 815 400
2022/12/21 815 823 803 817 600
2022/12/20 847 860 801 816 3,400
2022/12/19 846 857 840 848 700
2022/12/16 838 860 838 845 1,200
2022/12/15 853 860 851 851 500
2022/12/14 855 861 840 855 3,500
2022/12/13 856 870 856 870 200
2022/12/12 856 871 844 866 700
2022/12/09 856 871 856 871 900
2022/12/08 858 885 858 870 1,000
2022/12/07 841 862 840 862 1,000
2022/12/06 845 845 842 842 700
2022/12/05 843 852 843 845 600
2022/12/02 858 858 843 846 3,100
2022/12/01 866 866 858 858 500
2022/11/30 859 860 853 858 1,200
2022/11/29 859 865 859 859 1,000
2022/11/28 884 884 856 859 2,500
2022/11/25 875 880 873 880 1,100
2022/11/24 870 884 869 879 900
2022/11/22 865 888 863 875 1,100
2022/11/21 865 888 865 865 800
2022/11/18 865 868 859 868 600
2022/11/17 855 877 855 865 800
2022/11/16 871 877 857 867 600
2022/11/15 864 902 855 873 6,500
2022/11/14 859 881 858 871 1,800
2022/11/11 912 912 837 856 12,400
2022/11/10 857 935 857 925 22,600
2022/11/09 855 881 850 857 3,200
2022/11/08 858 865 855 855 800
2022/11/07 849 858 841 858 500
2022/11/04 834 849 834 849 400
2022/11/02 836 860 836 840 1,600
2022/11/01 848 865 833 865 1,000
2022/10/31 844 859 844 849 300
2022/10/28 848 848 846 846 700
2022/10/27 870 870 844 862 1,500
2022/10/26 879 893 879 879 1,300
2022/10/25 836 882 833 879 4,600
2022/10/24 840 969 833 833 41,500
2022/10/21 828 833 827 833 800
2022/10/20 827 832 827 832 200
2022/10/19 838 839 838 839 400
2022/10/18 830 848 830 847 400
2022/10/17 825 845 825 845 300
2022/10/14 825 829 825 828 500
2022/10/13 830 830 825 825 900
2022/10/12 835 835 828 828 800
2022/10/11 832 834 832 834 2,300
2022/10/07 827 851 825 841 9,300
2022/10/06 873 873 850 857 1,300
2022/10/05 867 870 867 868 500
2022/10/04 865 867 865 867 300
2022/10/03 868 869 839 845 5,900
2022/09/30 866 868 862 868 1,000
2022/09/29 863 880 863 880 500
2022/09/28 880 880 872 872 1,700
2022/09/27 885 885 885 885 300
2022/09/26 908 908 889 889 1,900
2022/09/22 907 910 879 910 1,900
2022/09/21 905 905 905 905 100
2022/09/20 880 900 880 890 1,300
2022/09/16 886 944 886 895 2,900
2022/09/15 912 913 891 893 8,200
2022/09/14 912 916 901 910 3,200
2022/09/13 920 920 920 920 100
2022/09/12 910 940 910 910 3,400
2022/09/09 940 940 920 920 1,100
2022/09/08 925 930 912 930 1,300
2022/09/07 944 944 915 920 1,600
2022/09/06 964 964 943 945 1,100
2022/09/05 938 949 938 949 900
2022/09/02 978 978 938 938 1,900
2022/09/01 979 979 961 979 600
2022/08/31 948 989 941 979 3,400
2022/08/30 958 958 944 957 1,300
2022/08/29 931 969 926 969 2,900
2022/08/26 977 977 936 954 3,300
2022/08/25 952 968 941 968 3,300
2022/08/24 915 993 915 953 16,400
2022/08/23 903 928 903 921 4,100
2022/08/22 916 918 908 908 2,800
2022/08/19 910 930 905 918 5,300
2022/08/18 903 915 903 910 3,100
2022/08/17 911 916 906 906 3,500
2022/08/16 906 917 902 911 11,300
2022/08/15 932 960 928 928 4,300
2022/08/12 925 935 912 932 4,800
2022/08/10 966 966 924 924 12,300
2022/08/09 999 1,019 985 1,019 12,500
2022/08/08 961 998 932 998 18,400
2022/08/05 1,037 1,098 971 971 84,900
2022/08/04 1,127 1,142 1,003 1,049 250,300
2022/08/03 992 992 992 992 7,400
2022/08/02 862 862 840 842 2,900
2022/08/01 870 870 845 852 2,500
2022/07/29 881 881 865 874 4,100
2022/07/28 900 900 866 885 6,300
2022/07/27 900 903 895 900 1,300
2022/07/26 921 921 897 897 500
2022/07/25 920 920 904 905 1,000
2022/07/22 909 923 909 923 500
2022/07/21 909 910 900 910 1,500
2022/07/20 910 910 895 896 1,100
2022/07/19 893 910 883 910 4,200
2022/07/15 920 920 895 908 1,800
2022/07/14 901 901 897 898 500
2022/07/13 893 908 893 902 1,000
2022/07/12 891 909 891 892 900
2022/07/11 892 910 891 891 1,000
2022/07/08 894 910 881 892 5,800
2022/07/07 889 889 881 888 1,500
2022/07/06 895 904 880 889 2,200
2022/07/05 887 900 880 880 1,600
2022/07/04 886 900 877 888 1,300
2022/07/01 884 914 879 879 1,900
2022/06/30 896 926 880 884 2,200
2022/06/29 865 950 857 903 5,200
2022/06/28 880 880 865 865 1,900
2022/06/27 879 894 879 880 900
2022/06/24 876 879 870 879 2,200
2022/06/23 874 885 870 880 1,300
2022/06/22 872 887 871 879 1,600
2022/06/21 875 890 871 871 500
2022/06/20 889 912 870 879 2,200
2022/06/17 897 900 879 900 2,100
2022/06/16 871 925 871 906 3,200
2022/06/15 885 916 860 871 2,600
2022/06/14 875 888 861 861 1,500
2022/06/13 886 912 870 890 6,400
2022/06/10 905 905 881 901 2,800
2022/06/09 878 950 870 906 16,800
2022/06/08 877 883 871 877 1,400
2022/06/07 868 887 863 877 3,100
2022/06/06 895 900 868 868 3,800
2022/06/03 853 880 853 859 2,900
2022/06/02 873 873 852 860 3,700
2022/06/01 836 888 827 874 8,000
2022/05/31 842 852 832 841 2,300
2022/05/30 856 868 841 853 2,500
2022/05/27 871 871 830 841 5,400
2022/05/26 856 900 840 842 18,300
2022/05/25 940 969 814 850 89,300
2022/05/24 782 912 781 912 30,200
2022/05/23 775 782 762 762 1,600
2022/05/20 785 792 764 783 8,100
2022/05/19 760 787 746 787 3,300
2022/05/18 786 787 759 786 1,100
2022/05/17 776 787 768 786 1,600
2022/05/16 777 777 750 777 2,000
2022/05/13 766 788 724 765 17,500
2022/05/12 752 765 750 763 6,000
2022/05/11 759 772 757 761 3,000
2022/05/10 770 791 760 760 5,200
2022/05/09 786 786 750 755 4,400
2022/05/06 782 793 760 771 8,100
2022/05/02 815 815 777 797 5,100
2022/04/28 828 850 800 815 5,800
2022/04/27 846 846 836 836 1,700
2022/04/26 857 861 857 861 600
2022/04/25 849 857 829 857 1,400
2022/04/22 856 856 841 853 900
2022/04/21 863 863 832 855 5,200
2022/04/20 885 894 870 873 1,900
2022/04/19 865 888 865 872 1,200
2022/04/18 905 905 862 872 900
2022/04/15 877 898 870 894 1,300
2022/04/14 895 899 881 881 2,900
2022/04/13 880 906 880 895 4,200
2022/04/12 900 907 881 881 3,900
2022/04/11 913 943 900 900 3,800
2022/04/08 935 943 912 940 2,700
2022/04/07 931 945 900 935 8,100
2022/04/06 939 964 936 936 2,500
2022/04/05 961 961 940 954 5,300
2022/04/04 926 984 926 946 2,800
2022/04/01 965 970 924 924 7,300
2022/03/31 981 985 960 985 6,000
2022/03/30 968 984 953 981 4,700
2022/03/29 977 977 950 953 4,000
2022/03/28 991 1,018 951 982 9,800
2022/03/25 1,024 1,024 969 987 3,000
2022/03/24 992 1,039 992 1,001 2,800
2022/03/23 1,028 1,040 1,006 1,006 3,900
2022/03/22 1,107 1,107 1,019 1,032 6,600
2022/03/18 1,158 1,185 1,097 1,137 1,800
2022/03/17 1,206 1,206 1,088 1,154 2,100
2022/03/16 1,200 1,206 1,181 1,206 1,400
2022/03/15 1,143 1,200 1,143 1,198 5,000
2022/03/14 1,120 1,175 1,119 1,152 2,200
2022/03/11 1,083 1,140 1,067 1,122 2,700
2022/03/10 1,121 1,130 1,061 1,113 6,700
2022/03/09 1,061 1,067 1,023 1,061 900
2022/03/08 1,061 1,072 1,039 1,060 1,400
2022/03/07 1,060 1,177 1,060 1,075 4,500
2022/03/04 1,031 1,093 1,017 1,067 3,300
2022/03/03 1,079 1,079 1,010 1,050 3,200
2022/03/02 1,073 1,075 1,012 1,050 4,300
2022/03/01 1,025 1,075 1,001 1,050 1,900
2022/02/28 1,047 1,050 1,017 1,040 2,300
2022/02/25 1,000 1,020 990 1,020 1,500
2022/02/24 1,024 1,030 972 1,030 3,800
2022/02/22 1,010 1,030 980 1,030 4,800
2022/02/21 1,085 1,193 1,034 1,034 16,500
2022/02/18 1,035 1,096 981 1,085 8,800
2022/02/17 1,018 1,159 1,003 1,065 23,300
2022/02/16 930 1,133 925 1,048 83,200
2022/02/15 902 1,019 902 983 12,400
2022/02/14 929 929 896 896 2,900
2022/02/10 915 930 900 929 3,100
2022/02/09 920 934 909 915 1,700
2022/02/08 940 952 916 920 6,400
2022/02/07 960 960 935 940 2,100
2022/02/04 997 1,028 950 950 12,900
2022/02/03 960 960 937 937 2,800
2022/02/02 969 975 940 960 19,000
2022/02/01 1,165 1,180 981 985 50,400
2022/01/31 989 1,089 989 1,089 13,400
2022/01/28 983 991 925 939 2,100
2022/01/27 939 940 923 923 500
2022/01/26 1,000 1,000 931 941 2,700
2022/01/25 971 971 963 965 2,600
2022/01/24 968 984 968 980 1,400
2022/01/21 983 983 977 977 600
2022/01/20 989 993 978 993 900
2022/01/19 1,022 1,023 975 988 1,800
2022/01/18 1,055 1,055 1,014 1,020 500
2022/01/17 1,099 1,099 1,030 1,054 800
2022/01/14 1,030 1,055 1,030 1,055 700
2022/01/13 1,070 1,089 1,020 1,030 1,800
2022/01/12 1,115 1,115 1,051 1,075 2,000
2022/01/11 1,109 1,109 1,066 1,069 1,600
2022/01/07 1,129 1,129 1,061 1,110 2,800
2022/01/06 1,155 1,155 1,097 1,097 2,800
2022/01/05 1,199 1,199 1,152 1,155 2,400
2022/01/04 1,174 1,209 1,173 1,199 2,500

このページの先頭へ