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 |
---|---|---|---|---|---|
2023/12/29 | 827 | 828 | 820 | 820 | 5,200 |
2023/12/28 | 825 | 836 | 825 | 826 | 28,800 |
2023/12/27 | 838 | 859 | 838 | 853 | 12,400 |
2023/12/26 | 845 | 848 | 835 | 845 | 24,100 |
2023/12/25 | 857 | 858 | 848 | 849 | 16,000 |
2023/12/22 | 859 | 860 | 856 | 858 | 3,600 |
2023/12/21 | 856 | 862 | 851 | 856 | 5,300 |
2023/12/20 | 866 | 866 | 853 | 860 | 5,200 |
2023/12/19 | 861 | 862 | 854 | 858 | 5,600 |
2023/12/18 | 871 | 871 | 855 | 858 | 4,200 |
2023/12/15 | 871 | 871 | 864 | 864 | 4,300 |
2023/12/14 | 873 | 878 | 867 | 871 | 3,100 |
2023/12/13 | 867 | 873 | 867 | 872 | 7,700 |
2023/12/12 | 860 | 867 | 859 | 867 | 4,300 |
2023/12/11 | 860 | 866 | 856 | 859 | 5,800 |
2023/12/08 | 862 | 862 | 850 | 858 | 9,900 |
2023/12/07 | 853 | 860 | 853 | 857 | 4,700 |
2023/12/06 | 846 | 864 | 846 | 853 | 23,300 |
2023/12/05 | 848 | 865 | 840 | 843 | 19,000 |
2023/12/04 | 860 | 864 | 850 | 852 | 10,500 |
2023/12/01 | 852 | 853 | 848 | 850 | 5,800 |
2023/11/30 | 842 | 853 | 842 | 847 | 9,500 |
2023/11/29 | 850 | 859 | 848 | 848 | 9,300 |
2023/11/28 | 852 | 854 | 848 | 850 | 11,200 |
2023/11/27 | 863 | 869 | 850 | 852 | 10,800 |
2023/11/24 | 849 | 860 | 849 | 858 | 16,700 |
2023/11/22 | 872 | 872 | 850 | 850 | 7,400 |
2023/11/21 | 854 | 877 | 850 | 870 | 8,400 |
2023/11/20 | 840 | 850 | 835 | 842 | 5,500 |
2023/11/17 | 845 | 845 | 837 | 838 | 4,800 |
2023/11/16 | 842 | 848 | 838 | 838 | 4,300 |
2023/11/15 | 862 | 862 | 831 | 838 | 17,000 |
2023/11/14 | 880 | 881 | 840 | 850 | 48,900 |
2023/11/13 | 914 | 927 | 902 | 925 | 19,200 |
2023/11/10 | 908 | 919 | 908 | 918 | 2,200 |
2023/11/09 | 910 | 915 | 907 | 915 | 2,100 |
2023/11/08 | 904 | 919 | 901 | 918 | 5,300 |
2023/11/07 | 899 | 905 | 896 | 905 | 2,100 |
2023/11/06 | 905 | 905 | 893 | 904 | 1,600 |
2023/11/02 | 900 | 905 | 895 | 905 | 1,400 |
2023/11/01 | 899 | 900 | 894 | 894 | 1,100 |
2023/10/31 | 898 | 898 | 891 | 894 | 1,100 |
2023/10/30 | 899 | 899 | 886 | 898 | 3,500 |
2023/10/27 | 888 | 895 | 881 | 895 | 4,600 |
2023/10/26 | 875 | 888 | 875 | 888 | 2,600 |
2023/10/25 | 886 | 886 | 875 | 882 | 3,800 |
2023/10/24 | 877 | 885 | 875 | 885 | 2,800 |
2023/10/23 | 893 | 893 | 879 | 888 | 1,300 |
2023/10/20 | 883 | 895 | 883 | 892 | 1,200 |
2023/10/19 | 903 | 903 | 876 | 880 | 1,100 |
2023/10/18 | 891 | 896 | 881 | 896 | 600 |
2023/10/17 | 888 | 898 | 878 | 898 | 4,400 |
2023/10/16 | 877 | 887 | 875 | 876 | 1,800 |
2023/10/13 | 908 | 908 | 891 | 891 | 3,200 |
2023/10/12 | 886 | 900 | 882 | 895 | 6,200 |
2023/10/11 | 888 | 888 | 882 | 885 | 2,200 |
2023/10/10 | 870 | 890 | 870 | 884 | 7,700 |
2023/10/06 | 863 | 868 | 860 | 868 | 1,000 |
2023/10/05 | 847 | 855 | 847 | 855 | 3,200 |
2023/10/04 | 864 | 864 | 843 | 847 | 7,600 |
2023/10/03 | 887 | 887 | 876 | 879 | 1,800 |
2023/10/02 | 885 | 892 | 884 | 885 | 1,200 |
2023/09/29 | 896 | 896 | 883 | 885 | 3,100 |
2023/09/28 | 900 | 903 | 890 | 893 | 2,100 |
2023/09/27 | 899 | 899 | 895 | 897 | 400 |
2023/09/26 | 910 | 910 | 899 | 900 | 1,800 |
2023/09/25 | 898 | 904 | 895 | 904 | 10,300 |
2023/09/22 | 883 | 892 | 883 | 891 | 2,100 |
2023/09/21 | 916 | 916 | 888 | 888 | 3,400 |
2023/09/20 | 921 | 921 | 910 | 916 | 4,600 |
2023/09/19 | 924 | 924 | 915 | 915 | 700 |
2023/09/15 | 921 | 932 | 910 | 914 | 12,900 |
2023/09/14 | 915 | 924 | 907 | 915 | 11,500 |
2023/09/13 | 895 | 910 | 895 | 908 | 4,900 |
2023/09/12 | 893 | 900 | 890 | 895 | 6,700 |
2023/09/11 | 881 | 897 | 881 | 893 | 15,400 |
2023/09/08 | 880 | 891 | 880 | 881 | 3,900 |
2023/09/07 | 880 | 889 | 876 | 883 | 3,300 |
2023/09/06 | 889 | 893 | 876 | 880 | 6,300 |
2023/09/05 | 894 | 894 | 880 | 892 | 5,100 |
2023/09/04 | 912 | 912 | 879 | 883 | 10,700 |
2023/09/01 | 891 | 935 | 881 | 891 | 48,000 |
2023/08/31 | 860 | 865 | 860 | 861 | 4,100 |
2023/08/30 | 851 | 856 | 850 | 856 | 2,900 |
2023/08/29 | 850 | 855 | 848 | 855 | 2,500 |
2023/08/28 | 855 | 858 | 855 | 858 | 2,100 |
2023/08/25 | 851 | 854 | 850 | 850 | 3,400 |
2023/08/24 | 843 | 865 | 843 | 850 | 4,200 |
2023/08/23 | 842 | 843 | 835 | 839 | 2,000 |
2023/08/22 | 848 | 849 | 837 | 837 | 2,800 |
2023/08/21 | 832 | 845 | 831 | 845 | 4,600 |
2023/08/18 | 834 | 839 | 831 | 835 | 1,700 |
2023/08/17 | 838 | 839 | 830 | 831 | 10,900 |
2023/08/16 | 838 | 842 | 835 | 838 | 3,400 |
2023/08/15 | 848 | 848 | 838 | 840 | 11,100 |
2023/08/14 | 852 | 867 | 848 | 853 | 5,800 |
2023/08/10 | 879 | 879 | 850 | 854 | 22,100 |
2023/08/09 | 868 | 880 | 860 | 879 | 9,600 |
2023/08/08 | 861 | 876 | 861 | 868 | 2,300 |
2023/08/07 | 853 | 870 | 853 | 857 | 8,600 |
2023/08/04 | 869 | 885 | 866 | 883 | 9,600 |
2023/08/03 | 865 | 869 | 851 | 869 | 20,500 |
2023/08/02 | 895 | 898 | 867 | 870 | 65,600 |
2023/08/01 | 940 | 960 | 940 | 953 | 7,600 |
2023/07/31 | 938 | 950 | 930 | 940 | 8,900 |
2023/07/28 | 919 | 946 | 906 | 938 | 12,900 |
2023/07/27 | 938 | 940 | 910 | 918 | 20,400 |
2023/07/26 | 945 | 946 | 937 | 938 | 5,900 |
2023/07/25 | 957 | 964 | 945 | 945 | 8,400 |
2023/07/24 | 937 | 960 | 934 | 951 | 7,500 |
2023/07/21 | 966 | 969 | 930 | 934 | 15,000 |
2023/07/20 | 956 | 972 | 949 | 966 | 15,600 |
2023/07/19 | 934 | 948 | 926 | 948 | 21,500 |
2023/07/18 | 898 | 927 | 892 | 919 | 20,700 |
2023/07/14 | 913 | 930 | 883 | 884 | 22,600 |
2023/07/13 | 896 | 904 | 890 | 898 | 11,300 |
2023/07/12 | 889 | 889 | 879 | 882 | 3,900 |
2023/07/11 | 890 | 891 | 884 | 889 | 1,600 |
2023/07/10 | 871 | 893 | 871 | 881 | 12,200 |
2023/07/07 | 841 | 878 | 841 | 864 | 5,100 |
2023/07/06 | 843 | 849 | 841 | 841 | 1,100 |
2023/07/05 | 840 | 845 | 840 | 845 | 500 |
2023/07/04 | 837 | 847 | 837 | 847 | 2,400 |
2023/07/03 | 837 | 845 | 834 | 837 | 3,900 |
2023/06/30 | 830 | 834 | 828 | 834 | 1,200 |
2023/06/29 | 822 | 830 | 822 | 830 | 800 |
2023/06/28 | 830 | 840 | 822 | 824 | 3,500 |
2023/06/27 | 831 | 831 | 831 | 831 | 800 |
2023/06/26 | 831 | 833 | 830 | 832 | 1,700 |
2023/06/23 | 838 | 841 | 826 | 837 | 3,600 |
2023/06/22 | 836 | 838 | 834 | 838 | 600 |
2023/06/21 | 831 | 837 | 831 | 837 | 800 |
2023/06/20 | 830 | 841 | 828 | 837 | 2,400 |
2023/06/19 | 838 | 838 | 834 | 834 | 1,400 |
2023/06/16 | 824 | 837 | 824 | 833 | 1,900 |
2023/06/15 | 829 | 829 | 812 | 824 | 1,000 |
2023/06/14 | 822 | 829 | 821 | 829 | 2,100 |
2023/06/13 | 828 | 834 | 824 | 828 | 1,000 |
2023/06/12 | 828 | 835 | 810 | 828 | 2,300 |
2023/06/09 | 825 | 828 | 810 | 820 | 7,800 |
2023/06/08 | 833 | 833 | 814 | 829 | 3,400 |
2023/06/07 | 836 | 840 | 833 | 833 | 1,800 |
2023/06/06 | 845 | 845 | 826 | 839 | 4,000 |
2023/06/05 | 837 | 847 | 831 | 847 | 3,100 |
2023/06/02 | 832 | 837 | 831 | 837 | 1,200 |
2023/06/01 | 840 | 840 | 831 | 832 | 800 |
2023/05/31 | 839 | 841 | 834 | 836 | 1,700 |
2023/05/30 | 844 | 852 | 836 | 845 | 1,000 |
2023/05/29 | 834 | 862 | 833 | 845 | 4,100 |
2023/05/26 | 846 | 846 | 830 | 834 | 1,700 |
2023/05/25 | 847 | 847 | 836 | 846 | 1,700 |
2023/05/24 | 824 | 851 | 822 | 837 | 3,300 |
2023/05/23 | 842 | 846 | 825 | 825 | 7,400 |
2023/05/22 | 836 | 848 | 836 | 842 | 4,200 |
2023/05/19 | 826 | 842 | 810 | 834 | 5,300 |
2023/05/18 | 835 | 835 | 825 | 829 | 7,100 |
2023/05/17 | 858 | 859 | 825 | 835 | 11,200 |
2023/05/16 | 898 | 902 | 818 | 845 | 70,700 |
2023/05/15 | 912 | 912 | 895 | 897 | 12,500 |
2023/05/12 | 915 | 948 | 882 | 882 | 74,300 |
2023/05/11 | 875 | 885 | 864 | 870 | 3,200 |
2023/05/10 | 873 | 885 | 873 | 875 | 1,500 |
2023/05/09 | 864 | 881 | 864 | 874 | 2,100 |
2023/05/08 | 867 | 870 | 861 | 864 | 1,000 |
2023/05/02 | 865 | 876 | 864 | 876 | 600 |
2023/05/01 | 865 | 878 | 863 | 871 | 2,400 |
2023/04/28 | 855 | 865 | 855 | 865 | 800 |
2023/04/27 | 844 | 855 | 844 | 851 | 3,700 |
2023/04/26 | 847 | 856 | 846 | 846 | 1,000 |
2023/04/25 | 853 | 860 | 849 | 850 | 2,200 |
2023/04/24 | 857 | 857 | 852 | 852 | 700 |
2023/04/21 | 851 | 860 | 851 | 852 | 800 |
2023/04/20 | 860 | 864 | 850 | 858 | 2,900 |
2023/04/19 | 873 | 873 | 865 | 865 | 800 |
2023/04/18 | 863 | 879 | 863 | 875 | 4,500 |
2023/04/17 | 873 | 873 | 862 | 862 | 700 |
2023/04/14 | 850 | 877 | 850 | 873 | 2,700 |
2023/04/13 | 842 | 846 | 842 | 846 | 300 |
2023/04/12 | 841 | 855 | 841 | 841 | 800 |
2023/04/11 | 852 | 852 | 850 | 852 | 700 |
2023/04/10 | 867 | 867 | 852 | 852 | 1,100 |
2023/04/07 | 842 | 858 | 842 | 858 | 300 |
2023/04/06 | 872 | 872 | 842 | 842 | 1,800 |
2023/04/05 | 878 | 878 | 858 | 863 | 3,000 |
2023/04/04 | 846 | 850 | 846 | 848 | 2,000 |
2023/04/03 | 832 | 840 | 829 | 840 | 1,800 |
2023/03/31 | 829 | 832 | 829 | 832 | 300 |
2023/03/30 | 835 | 835 | 827 | 831 | 1,300 |
2023/03/29 | 827 | 840 | 819 | 835 | 3,200 |
2023/03/28 | 836 | 836 | 821 | 825 | 1,700 |
2023/03/27 | 836 | 836 | 821 | 836 | 1,700 |
2023/03/24 | 813 | 830 | 810 | 830 | 1,300 |
2023/03/23 | 823 | 823 | 803 | 818 | 1,700 |
2023/03/22 | 807 | 808 | 807 | 808 | 700 |
2023/03/20 | 806 | 807 | 805 | 805 | 1,700 |
2023/03/17 | 815 | 816 | 790 | 804 | 3,400 |
2023/03/16 | 810 | 817 | 805 | 810 | 3,100 |
2023/03/15 | 816 | 820 | 815 | 815 | 800 |
2023/03/14 | 838 | 838 | 803 | 813 | 5,000 |
2023/03/13 | 857 | 857 | 838 | 838 | 4,900 |
2023/03/10 | 852 | 856 | 850 | 856 | 3,000 |
2023/03/09 | 851 | 855 | 850 | 852 | 3,900 |
2023/03/08 | 855 | 863 | 855 | 855 | 2,900 |
2023/03/07 | 850 | 855 | 849 | 853 | 1,500 |
2023/03/06 | 853 | 862 | 849 | 849 | 6,500 |
2023/03/03 | 852 | 855 | 852 | 852 | 1,500 |
2023/03/02 | 843 | 861 | 843 | 852 | 2,600 |
2023/03/01 | 863 | 864 | 836 | 843 | 8,000 |
2023/02/28 | 876 | 885 | 859 | 863 | 4,900 |
2023/02/27 | 881 | 881 | 841 | 861 | 9,200 |
2023/02/24 | 886 | 891 | 880 | 880 | 6,600 |
2023/02/22 | 892 | 894 | 875 | 890 | 10,700 |
2023/02/21 | 831 | 894 | 831 | 891 | 36,800 |
2023/02/20 | 804 | 830 | 804 | 830 | 8,800 |
2023/02/17 | 802 | 808 | 799 | 804 | 4,500 |
2023/02/16 | 812 | 812 | 802 | 807 | 3,000 |
2023/02/15 | 825 | 837 | 795 | 815 | 13,400 |
2023/02/14 | 856 | 889 | 855 | 870 | 17,300 |
2023/02/13 | 850 | 865 | 840 | 857 | 8,300 |
2023/02/10 | 860 | 860 | 843 | 859 | 6,400 |
2023/02/09 | 863 | 863 | 851 | 863 | 6,200 |
2023/02/08 | 865 | 870 | 863 | 863 | 2,700 |
2023/02/07 | 862 | 873 | 858 | 868 | 6,700 |
2023/02/06 | 877 | 894 | 862 | 877 | 12,200 |
2023/02/03 | 908 | 908 | 875 | 877 | 12,300 |
2023/02/02 | 920 | 920 | 893 | 893 | 25,500 |
2023/02/01 | 1,026 | 1,043 | 919 | 934 | 151,500 |
2023/01/31 | 985 | 985 | 985 | 985 | 5,700 |
2023/01/30 | 848 | 848 | 832 | 835 | 1,600 |
2023/01/27 | 851 | 852 | 830 | 848 | 2,200 |
2023/01/26 | 867 | 867 | 850 | 850 | 1,700 |
2023/01/25 | 847 | 867 | 840 | 867 | 2,500 |
2023/01/24 | 839 | 851 | 836 | 850 | 3,500 |
2023/01/23 | 847 | 847 | 831 | 844 | 1,600 |
2023/01/20 | 840 | 847 | 829 | 843 | 1,100 |
2023/01/19 | 814 | 835 | 814 | 835 | 600 |
2023/01/18 | 830 | 830 | 813 | 813 | 900 |
2023/01/17 | 798 | 817 | 798 | 817 | 800 |
2023/01/16 | 794 | 825 | 793 | 798 | 2,700 |
2023/01/13 | 787 | 795 | 787 | 792 | 500 |
2023/01/12 | 777 | 797 | 773 | 797 | 700 |
2023/01/11 | 793 | 801 | 776 | 790 | 3,900 |
2023/01/10 | 811 | 811 | 800 | 800 | 1,500 |
2023/01/06 | 825 | 826 | 805 | 805 | 800 |
2023/01/05 | 805 | 808 | 805 | 805 | 300 |
2023/01/04 | 808 | 819 | 800 | 800 | 800 |