8040 (株)東京ソワール の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 840 | 840 | 758 | 804 | 26,300 | 804 |
| 2025-04-03 | 833 | 833 | 818 | 825 | 8,700 | 825 |
| 2025-04-02 | 840 | 840 | 837 | 840 | 1,000 | 840 |
| 2025-04-01 | 840 | 842 | 840 | 842 | 1,100 | 842 |
| 2025-03-31 | 846 | 847 | 834 | 840 | 7,100 | 840 |
| 2025-03-28 | 840 | 844 | 838 | 840 | 700 | 840 |
| 2025-03-27 | 841 | 845 | 835 | 838 | 5,700 | 838 |
| 2025-03-26 | 846 | 847 | 831 | 841 | 5,300 | 841 |
| 2025-03-25 | 847 | 847 | 834 | 843 | 4,500 | 843 |
| 2025-03-24 | 846 | 850 | 830 | 846 | 6,100 | 846 |
| 2025-03-21 | 825 | 839 | 825 | 834 | 3,300 | 834 |
| 2025-03-19 | 818 | 830 | 816 | 825 | 6,500 | 825 |
| 2025-03-18 | 808 | 828 | 806 | 818 | 8,300 | 818 |
| 2025-03-17 | 815 | 820 | 805 | 805 | 6,400 | 805 |
| 2025-03-14 | 810 | 811 | 806 | 811 | 1,800 | 811 |
| 2025-03-13 | 809 | 810 | 807 | 810 | 1,900 | 810 |
| 2025-03-12 | 809 | 809 | 803 | 809 | 1,200 | 809 |
| 2025-03-11 | 800 | 810 | 794 | 807 | 3,000 | 807 |
| 2025-03-10 | 801 | 815 | 799 | 800 | 4,600 | 800 |
| 2025-03-07 | 800 | 801 | 795 | 799 | 4,700 | 799 |
| 2025-03-06 | 801 | 812 | 800 | 800 | 2,900 | 800 |
| 2025-03-05 | 796 | 798 | 796 | 798 | 400 | 798 |
| 2025-03-04 | 808 | 808 | 796 | 797 | 2,500 | 797 |
| 2025-03-03 | 818 | 818 | 797 | 808 | 3,800 | 808 |
| 2025-02-28 | 792 | 794 | 789 | 794 | 3,800 | 794 |
| 2025-02-27 | 794 | 802 | 789 | 802 | 4,300 | 802 |
| 2025-02-26 | 797 | 797 | 786 | 794 | 4,000 | 794 |
| 2025-02-25 | 798 | 799 | 790 | 797 | 5,800 | 797 |
| 2025-02-21 | 789 | 800 | 789 | 800 | 1,000 | 800 |
| 2025-02-20 | 806 | 807 | 790 | 791 | 4,200 | 791 |
| 2025-02-19 | 805 | 815 | 804 | 806 | 1,900 | 806 |
| 2025-02-18 | 810 | 821 | 803 | 807 | 15,700 | 807 |
| 2025-02-17 | 819 | 819 | 802 | 802 | 13,400 | 802 |
| 2025-02-14 | 796 | 804 | 771 | 781 | 12,000 | 781 |
| 2025-02-13 | 782 | 804 | 777 | 804 | 12,600 | 804 |
| 2025-02-12 | 779 | 785 | 773 | 779 | 9,200 | 779 |
| 2025-02-10 | 756 | 787 | 742 | 776 | 15,300 | 776 |
| 2025-02-07 | 756 | 758 | 750 | 755 | 3,300 | 755 |
| 2025-02-06 | 763 | 763 | 753 | 756 | 2,900 | 756 |
| 2025-02-05 | 753 | 772 | 735 | 767 | 18,400 | 767 |
| 2025-02-04 | 755 | 787 | 751 | 753 | 27,500 | 753 |
| 2025-02-03 | 731 | 732 | 725 | 725 | 2,100 | 725 |
| 2025-01-31 | 740 | 740 | 729 | 730 | 4,100 | 730 |
| 2025-01-30 | 734 | 745 | 734 | 740 | 3,700 | 740 |
| 2025-01-29 | 743 | 743 | 735 | 740 | 2,000 | 740 |
| 2025-01-28 | 732 | 739 | 729 | 739 | 4,400 | 739 |
| 2025-01-27 | 734 | 743 | 733 | 737 | 4,100 | 737 |
| 2025-01-24 | 731 | 736 | 727 | 733 | 5,100 | 733 |
| 2025-01-23 | 729 | 729 | 727 | 729 | 3,300 | 729 |
| 2025-01-22 | 729 | 729 | 725 | 729 | 5,300 | 729 |
| 2025-01-21 | 733 | 736 | 728 | 728 | 2,400 | 728 |
| 2025-01-20 | 729 | 744 | 729 | 735 | 7,600 | 735 |
| 2025-01-17 | 740 | 740 | 728 | 729 | 2,900 | 729 |
| 2025-01-16 | 742 | 742 | 741 | 741 | 1,500 | 741 |
| 2025-01-15 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2025-01-14 | 750 | 750 | 741 | 742 | 2,700 | 742 |
| 2025-01-10 | 753 | 754 | 751 | 754 | 3,300 | 754 |
| 2025-01-09 | 756 | 756 | 753 | 753 | 2,300 | 753 |
| 2025-01-08 | 762 | 762 | 756 | 757 | 1,400 | 757 |
| 2025-01-07 | 759 | 763 | 759 | 762 | 4,400 | 762 |
| 2025-01-06 | 778 | 778 | 759 | 759 | 8,000 | 759 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-12-25]1株→1.1株 [1990-06-26]1株→1.2株 [1988-12-24]1株→1.1株