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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/09 | 766 | 766 | 760 | 761 | 2,500 |
| 2024/10/08 | 766 | 766 | 761 | 764 | 4,000 |
| 2024/10/07 | 774 | 774 | 766 | 766 | 6,600 |
| 2024/10/04 | 786 | 786 | 768 | 774 | 9,400 |
| 2024/10/03 | 773 | 779 | 770 | 779 | 3,700 |
| 2024/10/02 | 773 | 774 | 773 | 773 | 1,800 |
| 2024/10/01 | 785 | 785 | 768 | 773 | 2,100 |
| 2024/09/30 | 765 | 781 | 761 | 780 | 1,000 |
| 2024/09/27 | 765 | 772 | 765 | 765 | 2,000 |
| 2024/09/26 | 770 | 771 | 765 | 765 | 900 |
| 2024/09/25 | 762 | 776 | 762 | 763 | 1,200 |
| 2024/09/24 | 766 | 767 | 762 | 762 | 3,200 |
| 2024/09/20 | 763 | 766 | 763 | 766 | 400 |
| 2024/09/19 | 757 | 766 | 757 | 763 | 2,400 |
| 2024/09/18 | 765 | 765 | 764 | 764 | 200 |
| 2024/09/17 | 761 | 783 | 761 | 762 | 900 |
| 2024/09/13 | 765 | 774 | 758 | 758 | 2,700 |
| 2024/09/12 | 767 | 768 | 763 | 763 | 400 |
| 2024/09/11 | 766 | 766 | 761 | 761 | 1,200 |
| 2024/09/10 | 760 | 771 | 760 | 766 | 2,800 |
| 2024/09/09 | 770 | 770 | 766 | 767 | 1,700 |
| 2024/09/06 | 783 | 785 | 773 | 774 | 700 |
| 2024/09/05 | 782 | 782 | 770 | 772 | 700 |
| 2024/09/04 | 785 | 786 | 768 | 768 | 5,200 |
| 2024/09/03 | 785 | 787 | 784 | 785 | 2,000 |
| 2024/09/02 | 795 | 795 | 785 | 785 | 2,400 |
| 2024/08/30 | 798 | 798 | 784 | 795 | 1,200 |
| 2024/08/29 | 784 | 800 | 783 | 793 | 2,100 |
| 2024/08/28 | 799 | 799 | 784 | 784 | 2,600 |
| 2024/08/27 | 790 | 799 | 790 | 799 | 500 |
| 2024/08/26 | 800 | 800 | 788 | 788 | 1,400 |
| 2024/08/23 | 784 | 792 | 784 | 792 | 1,900 |
| 2024/08/22 | 787 | 798 | 784 | 784 | 1,000 |
| 2024/08/21 | 768 | 787 | 768 | 787 | 1,100 |
| 2024/08/20 | 785 | 785 | 772 | 775 | 1,000 |
| 2024/08/19 | 772 | 785 | 771 | 773 | 5,600 |
| 2024/08/16 | 780 | 780 | 763 | 772 | 4,100 |
| 2024/08/15 | 767 | 767 | 755 | 765 | 3,500 |
| 2024/08/14 | 767 | 774 | 754 | 762 | 4,200 |
| 2024/08/13 | 768 | 779 | 752 | 767 | 7,200 |
| 2024/08/09 | 798 | 798 | 753 | 766 | 3,000 |
| 2024/08/08 | 750 | 790 | 749 | 783 | 3,500 |
| 2024/08/07 | 754 | 756 | 726 | 756 | 3,800 |
| 2024/08/06 | 716 | 755 | 702 | 739 | 11,100 |
| 2024/08/05 | 824 | 824 | 720 | 720 | 11,400 |
| 2024/08/02 | 860 | 860 | 815 | 823 | 7,500 |
| 2024/08/01 | 877 | 877 | 860 | 875 | 5,700 |
| 2024/07/31 | 877 | 883 | 875 | 875 | 700 |
| 2024/07/30 | 880 | 888 | 874 | 877 | 4,100 |
| 2024/07/29 | 876 | 883 | 876 | 883 | 900 |
| 2024/07/26 | 881 | 883 | 873 | 875 | 2,000 |
| 2024/07/25 | 885 | 889 | 873 | 873 | 2,700 |
| 2024/07/24 | 888 | 888 | 876 | 888 | 1,800 |
| 2024/07/23 | 882 | 883 | 880 | 883 | 900 |
| 2024/07/22 | 880 | 884 | 873 | 882 | 3,000 |
| 2024/07/19 | 881 | 885 | 878 | 879 | 2,100 |
| 2024/07/18 | 883 | 884 | 883 | 883 | 300 |
| 2024/07/17 | 881 | 887 | 881 | 881 | 1,100 |
| 2024/07/16 | 883 | 885 | 877 | 880 | 5,200 |
| 2024/07/12 | 882 | 882 | 875 | 878 | 1,600 |
| 2024/07/11 | 880 | 885 | 879 | 884 | 1,600 |
| 2024/07/10 | 881 | 882 | 878 | 878 | 3,800 |
| 2024/07/09 | 878 | 885 | 878 | 878 | 3,000 |
| 2024/07/08 | 882 | 884 | 879 | 884 | 5,700 |
| 2024/07/05 | 880 | 882 | 880 | 882 | 3,800 |
| 2024/07/04 | 881 | 881 | 875 | 879 | 2,200 |
| 2024/07/03 | 877 | 881 | 877 | 881 | 500 |
| 2024/07/02 | 882 | 882 | 875 | 877 | 2,500 |
| 2024/07/01 | 875 | 880 | 873 | 880 | 3,500 |
| 2024/06/28 | 876 | 881 | 875 | 875 | 1,000 |
| 2024/06/27 | 872 | 881 | 869 | 881 | 1,900 |
| 2024/06/26 | 880 | 883 | 873 | 882 | 2,500 |
| 2024/06/25 | 881 | 881 | 875 | 880 | 1,800 |
| 2024/06/24 | 881 | 882 | 877 | 877 | 900 |
| 2024/06/21 | 882 | 882 | 880 | 881 | 1,400 |
| 2024/06/20 | 882 | 882 | 881 | 881 | 300 |
| 2024/06/19 | 879 | 882 | 879 | 882 | 600 |
| 2024/06/18 | 883 | 883 | 872 | 882 | 1,300 |
| 2024/06/17 | 883 | 883 | 880 | 883 | 700 |
| 2024/06/14 | 880 | 880 | 876 | 876 | 900 |
| 2024/06/13 | 883 | 883 | 879 | 880 | 500 |
| 2024/06/12 | 875 | 883 | 875 | 883 | 200 |
| 2024/06/11 | 875 | 884 | 875 | 875 | 400 |
| 2024/06/10 | 874 | 880 | 873 | 874 | 1,600 |
| 2024/06/07 | 870 | 881 | 870 | 880 | 5,300 |
| 2024/06/06 | 880 | 881 | 880 | 880 | 900 |
| 2024/06/05 | 880 | 880 | 868 | 869 | 1,700 |
| 2024/06/04 | 881 | 881 | 880 | 880 | 600 |
| 2024/06/03 | 873 | 881 | 872 | 879 | 1,500 |
| 2024/05/31 | 870 | 880 | 870 | 873 | 500 |
| 2024/05/30 | 871 | 878 | 869 | 869 | 500 |
| 2024/05/29 | 864 | 872 | 864 | 872 | 700 |
| 2024/05/28 | 880 | 881 | 864 | 864 | 1,000 |
| 2024/05/27 | 880 | 880 | 867 | 868 | 1,300 |
| 2024/05/24 | 875 | 881 | 875 | 881 | 1,100 |
| 2024/05/23 | 877 | 877 | 864 | 875 | 600 |
| 2024/05/22 | 867 | 869 | 866 | 869 | 600 |
| 2024/05/21 | 879 | 879 | 857 | 865 | 6,900 |
| 2024/05/20 | 876 | 882 | 866 | 879 | 1,700 |
| 2024/05/17 | 887 | 887 | 872 | 872 | 3,200 |
| 2024/05/16 | 887 | 887 | 887 | 887 | 200 |
| 2024/05/15 | 886 | 889 | 878 | 878 | 900 |
| 2024/05/14 | 883 | 889 | 880 | 881 | 4,900 |
| 2024/05/13 | 889 | 894 | 885 | 893 | 1,900 |
| 2024/05/10 | 894 | 894 | 889 | 889 | 1,000 |
| 2024/05/09 | 891 | 892 | 886 | 892 | 600 |
| 2024/05/08 | 889 | 893 | 888 | 888 | 800 |
| 2024/05/07 | 894 | 897 | 887 | 888 | 1,600 |
| 2024/05/02 | 896 | 896 | 882 | 885 | 1,900 |
| 2024/05/01 | 897 | 898 | 885 | 896 | 1,300 |
| 2024/04/30 | 894 | 896 | 883 | 891 | 1,900 |
| 2024/04/26 | 888 | 895 | 882 | 882 | 2,200 |
| 2024/04/25 | 894 | 899 | 888 | 888 | 1,700 |
| 2024/04/24 | 888 | 900 | 887 | 898 | 1,100 |
| 2024/04/23 | 901 | 901 | 901 | 901 | 300 |
| 2024/04/22 | 888 | 893 | 888 | 893 | 1,300 |
| 2024/04/19 | 883 | 893 | 875 | 890 | 1,900 |
| 2024/04/18 | 885 | 887 | 881 | 887 | 800 |
| 2024/04/17 | 886 | 898 | 886 | 887 | 1,600 |
| 2024/04/16 | 898 | 903 | 897 | 897 | 400 |
| 2024/04/15 | 900 | 900 | 896 | 898 | 600 |
| 2024/04/12 | 905 | 905 | 904 | 905 | 1,500 |
| 2024/04/11 | 901 | 902 | 895 | 895 | 15,800 |
| 2024/04/10 | 893 | 902 | 887 | 901 | 6,900 |
| 2024/04/09 | 895 | 899 | 882 | 894 | 3,000 |
| 2024/04/08 | 898 | 898 | 883 | 892 | 3,700 |
| 2024/04/05 | 893 | 894 | 885 | 885 | 2,200 |
| 2024/04/04 | 894 | 896 | 890 | 893 | 9,100 |
| 2024/04/03 | 886 | 888 | 884 | 888 | 1,900 |
| 2024/04/02 | 882 | 887 | 878 | 880 | 1,400 |
| 2024/04/01 | 885 | 887 | 882 | 882 | 4,700 |
| 2024/03/29 | 875 | 880 | 875 | 878 | 2,000 |
| 2024/03/28 | 869 | 874 | 866 | 874 | 3,500 |
| 2024/03/27 | 878 | 878 | 868 | 872 | 3,200 |
| 2024/03/26 | 871 | 874 | 869 | 874 | 1,800 |
| 2024/03/25 | 870 | 871 | 866 | 869 | 2,500 |
| 2024/03/22 | 878 | 878 | 868 | 868 | 1,200 |
| 2024/03/21 | 880 | 880 | 873 | 876 | 1,500 |
| 2024/03/19 | 877 | 879 | 874 | 879 | 300 |
| 2024/03/18 | 881 | 881 | 875 | 877 | 900 |
| 2024/03/15 | 875 | 882 | 873 | 882 | 1,200 |
| 2024/03/14 | 880 | 881 | 870 | 870 | 600 |
| 2024/03/13 | 881 | 883 | 878 | 881 | 2,300 |
| 2024/03/12 | 863 | 881 | 863 | 881 | 2,700 |
| 2024/03/11 | 872 | 877 | 867 | 867 | 4,600 |
| 2024/03/08 | 868 | 875 | 868 | 875 | 1,700 |
| 2024/03/07 | 877 | 879 | 868 | 870 | 3,100 |
| 2024/03/06 | 868 | 875 | 868 | 875 | 1,200 |
| 2024/03/05 | 858 | 870 | 858 | 870 | 6,700 |
| 2024/03/04 | 876 | 876 | 858 | 858 | 2,600 |
| 2024/03/01 | 871 | 881 | 871 | 876 | 1,100 |
| 2024/02/29 | 878 | 888 | 873 | 873 | 6,000 |
| 2024/02/28 | 873 | 880 | 870 | 880 | 4,800 |
| 2024/02/27 | 871 | 871 | 865 | 871 | 3,600 |
| 2024/02/26 | 875 | 877 | 870 | 871 | 6,400 |
| 2024/02/22 | 869 | 872 | 865 | 872 | 5,500 |
| 2024/02/21 | 860 | 865 | 860 | 862 | 3,300 |
| 2024/02/20 | 857 | 863 | 857 | 860 | 4,500 |
| 2024/02/19 | 848 | 863 | 845 | 857 | 8,700 |
| 2024/02/16 | 846 | 858 | 846 | 851 | 5,300 |
| 2024/02/15 | 868 | 868 | 845 | 849 | 15,200 |
| 2024/02/14 | 878 | 900 | 869 | 897 | 14,200 |
| 2024/02/13 | 877 | 879 | 865 | 878 | 7,000 |
| 2024/02/09 | 884 | 887 | 869 | 887 | 18,400 |
| 2024/02/08 | 867 | 869 | 863 | 869 | 800 |
| 2024/02/07 | 863 | 867 | 862 | 866 | 900 |
| 2024/02/06 | 867 | 875 | 861 | 866 | 4,600 |
| 2024/02/05 | 859 | 868 | 859 | 866 | 3,900 |
| 2024/02/02 | 856 | 862 | 856 | 858 | 800 |
| 2024/02/01 | 858 | 865 | 855 | 860 | 2,500 |
| 2024/01/31 | 858 | 864 | 858 | 864 | 3,600 |
| 2024/01/30 | 860 | 869 | 858 | 858 | 2,100 |
| 2024/01/29 | 859 | 861 | 857 | 861 | 1,900 |
| 2024/01/26 | 866 | 866 | 854 | 856 | 1,700 |
| 2024/01/25 | 862 | 868 | 853 | 866 | 5,400 |
| 2024/01/24 | 862 | 862 | 862 | 862 | 500 |
| 2024/01/23 | 870 | 877 | 865 | 867 | 1,600 |
| 2024/01/22 | 876 | 877 | 870 | 870 | 3,500 |
| 2024/01/19 | 880 | 883 | 861 | 861 | 2,400 |
| 2024/01/18 | 870 | 875 | 861 | 865 | 3,100 |
| 2024/01/17 | 881 | 882 | 865 | 865 | 3,400 |
| 2024/01/16 | 890 | 890 | 882 | 882 | 4,300 |
| 2024/01/15 | 872 | 907 | 861 | 902 | 34,200 |
| 2024/01/12 | 860 | 880 | 855 | 868 | 21,900 |
| 2024/01/11 | 857 | 860 | 855 | 855 | 3,400 |
| 2024/01/10 | 864 | 864 | 857 | 857 | 3,400 |
| 2024/01/09 | 854 | 871 | 850 | 863 | 24,600 |
| 2024/01/05 | 830 | 859 | 829 | 855 | 52,400 |
| 2024/01/04 | 820 | 840 | 815 | 823 | 14,400 |