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
2026/03/27 1,057 1,059 1,051 1,059 3,200
2026/03/26 1,075 1,075 1,061 1,074 1,800
2026/03/25 1,075 1,075 1,056 1,069 2,500
2026/03/24 1,060 1,060 1,043 1,050 1,700
2026/03/23 1,054 1,057 1,050 1,050 5,700
2026/03/19 1,053 1,060 1,052 1,060 1,900
2026/03/18 1,059 1,061 1,053 1,053 5,300
2026/03/17 1,052 1,056 1,052 1,055 1,000
2026/03/16 1,071 1,071 1,052 1,052 2,200
2026/03/13 1,057 1,059 1,057 1,058 800
2026/03/12 1,060 1,080 1,060 1,063 2,500
2026/03/11 1,070 1,087 1,052 1,081 3,200
2026/03/10 1,065 1,073 1,058 1,065 6,300
2026/03/09 1,064 1,064 1,051 1,062 5,500
2026/03/06 1,063 1,072 1,060 1,071 1,800
2026/03/05 1,060 1,074 1,060 1,063 2,400
2026/03/04 1,074 1,074 1,059 1,059 7,900
2026/03/03 1,081 1,084 1,070 1,071 12,700
2026/03/02 1,081 1,088 1,075 1,081 6,700
2026/02/27 1,076 1,086 1,076 1,079 3,000
2026/02/26 1,089 1,089 1,076 1,076 2,500
2026/02/25 1,088 1,088 1,077 1,086 3,900
2026/02/24 1,082 1,082 1,072 1,073 3,000
2026/02/20 1,080 1,084 1,075 1,081 6,300
2026/02/19 1,084 1,084 1,073 1,079 3,200
2026/02/18 1,075 1,081 1,074 1,076 2,800
2026/02/17 1,098 1,098 1,076 1,076 6,100
2026/02/16 1,075 1,086 1,065 1,078 12,300
2026/02/13 1,070 1,107 1,066 1,088 18,900
2026/02/12 1,064 1,070 1,060 1,064 2,300
2026/02/10 1,066 1,071 1,058 1,060 3,500
2026/02/09 1,080 1,080 1,065 1,066 3,800
2026/02/06 1,065 1,065 1,060 1,065 5,800
2026/02/05 1,070 1,070 1,062 1,065 900
2026/02/04 1,060 1,070 1,059 1,062 3,100
2026/02/03 1,065 1,070 1,058 1,059 2,600
2026/02/02 1,080 1,082 1,065 1,065 17,100
2026/01/30 1,091 1,091 1,082 1,082 700
2026/01/29 1,084 1,086 1,083 1,086 600
2026/01/28 1,094 1,094 1,082 1,082 2,200
2026/01/27 1,090 1,094 1,084 1,094 3,600
2026/01/26 1,109 1,109 1,086 1,090 4,000
2026/01/23 1,103 1,109 1,090 1,109 9,000
2026/01/22 1,081 1,090 1,081 1,090 6,900
2026/01/21 1,082 1,085 1,081 1,081 3,300
2026/01/20 1,089 1,100 1,081 1,085 7,100
2026/01/19 1,089 1,089 1,078 1,084 9,600
2026/01/16 1,072 1,080 1,070 1,074 6,200
2026/01/15 1,072 1,073 1,064 1,066 5,800
2026/01/14 1,073 1,073 1,063 1,072 3,000
2026/01/13 1,078 1,078 1,062 1,063 6,800
2026/01/09 1,060 1,075 1,060 1,061 4,200
2026/01/08 1,066 1,067 1,058 1,061 3,900
2026/01/07 1,065 1,065 1,050 1,059 5,900
2026/01/06 1,030 1,056 1,030 1,044 25,500
2026/01/05 1,049 1,049 1,021 1,024 19,000

このページの先頭へ