8040 (株)東京ソワール の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 888 | 895 | 882 | 882 | 2,200 | 882 |
| 2024-04-25 | 894 | 899 | 888 | 888 | 1,700 | 888 |
| 2024-04-24 | 888 | 900 | 887 | 898 | 1,100 | 898 |
| 2024-04-23 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2024-04-22 | 888 | 893 | 888 | 893 | 1,300 | 893 |
| 2024-04-19 | 883 | 893 | 875 | 890 | 1,900 | 890 |
| 2024-04-18 | 885 | 887 | 881 | 887 | 800 | 887 |
| 2024-04-17 | 886 | 898 | 886 | 887 | 1,600 | 887 |
| 2024-04-16 | 898 | 903 | 897 | 897 | 400 | 897 |
| 2024-04-15 | 900 | 900 | 896 | 898 | 600 | 898 |
| 2024-04-12 | 905 | 905 | 904 | 905 | 1,500 | 905 |
| 2024-04-11 | 901 | 902 | 895 | 895 | 15,800 | 895 |
| 2024-04-10 | 893 | 902 | 887 | 901 | 6,900 | 901 |
| 2024-04-09 | 895 | 899 | 882 | 894 | 3,000 | 894 |
| 2024-04-08 | 898 | 898 | 883 | 892 | 3,700 | 892 |
| 2024-04-05 | 893 | 894 | 885 | 885 | 2,200 | 885 |
| 2024-04-04 | 894 | 896 | 890 | 893 | 9,100 | 893 |
| 2024-04-03 | 886 | 888 | 884 | 888 | 1,900 | 888 |
| 2024-04-02 | 882 | 887 | 878 | 880 | 1,400 | 880 |
| 2024-04-01 | 885 | 887 | 882 | 882 | 4,700 | 882 |
| 2024-03-29 | 875 | 880 | 875 | 878 | 2,000 | 878 |
| 2024-03-28 | 869 | 874 | 866 | 874 | 3,500 | 874 |
| 2024-03-27 | 878 | 878 | 868 | 872 | 3,200 | 872 |
| 2024-03-26 | 871 | 874 | 869 | 874 | 1,800 | 874 |
| 2024-03-25 | 870 | 871 | 866 | 869 | 2,500 | 869 |
| 2024-03-22 | 878 | 878 | 868 | 868 | 1,200 | 868 |
| 2024-03-21 | 880 | 880 | 873 | 876 | 1,500 | 876 |
| 2024-03-19 | 877 | 879 | 874 | 879 | 300 | 879 |
| 2024-03-18 | 881 | 881 | 875 | 877 | 900 | 877 |
| 2024-03-15 | 875 | 882 | 873 | 882 | 1,200 | 882 |
| 2024-03-14 | 880 | 881 | 870 | 870 | 600 | 870 |
| 2024-03-13 | 881 | 883 | 878 | 881 | 2,300 | 881 |
| 2024-03-12 | 863 | 881 | 863 | 881 | 2,700 | 881 |
| 2024-03-11 | 872 | 877 | 867 | 867 | 4,600 | 867 |
| 2024-03-08 | 868 | 875 | 868 | 875 | 1,700 | 875 |
| 2024-03-07 | 877 | 879 | 868 | 870 | 3,100 | 870 |
| 2024-03-06 | 868 | 875 | 868 | 875 | 1,200 | 875 |
| 2024-03-05 | 858 | 870 | 858 | 870 | 6,700 | 870 |
| 2024-03-04 | 876 | 876 | 858 | 858 | 2,600 | 858 |
| 2024-03-01 | 871 | 881 | 871 | 876 | 1,100 | 876 |
| 2024-02-29 | 878 | 888 | 873 | 873 | 6,000 | 873 |
| 2024-02-28 | 873 | 880 | 870 | 880 | 4,800 | 880 |
| 2024-02-27 | 871 | 871 | 865 | 871 | 3,600 | 871 |
| 2024-02-26 | 875 | 877 | 870 | 871 | 6,400 | 871 |
| 2024-02-22 | 869 | 872 | 865 | 872 | 5,500 | 872 |
| 2024-02-21 | 860 | 865 | 860 | 862 | 3,300 | 862 |
| 2024-02-20 | 857 | 863 | 857 | 860 | 4,500 | 860 |
| 2024-02-19 | 848 | 863 | 845 | 857 | 8,700 | 857 |
| 2024-02-16 | 846 | 858 | 846 | 851 | 5,300 | 851 |
| 2024-02-15 | 868 | 868 | 845 | 849 | 15,200 | 849 |
| 2024-02-14 | 878 | 900 | 869 | 897 | 14,200 | 897 |
| 2024-02-13 | 877 | 879 | 865 | 878 | 7,000 | 878 |
| 2024-02-09 | 884 | 887 | 869 | 887 | 18,400 | 887 |
| 2024-02-08 | 867 | 869 | 863 | 869 | 800 | 869 |
| 2024-02-07 | 863 | 867 | 862 | 866 | 900 | 866 |
| 2024-02-06 | 867 | 875 | 861 | 866 | 4,600 | 866 |
| 2024-02-05 | 859 | 868 | 859 | 866 | 3,900 | 866 |
| 2024-02-02 | 856 | 862 | 856 | 858 | 800 | 858 |
| 2024-02-01 | 858 | 865 | 855 | 860 | 2,500 | 860 |
| 2024-01-31 | 858 | 864 | 858 | 864 | 3,600 | 864 |
| 2024-01-30 | 860 | 869 | 858 | 858 | 2,100 | 858 |
| 2024-01-29 | 859 | 861 | 857 | 861 | 1,900 | 861 |
| 2024-01-26 | 866 | 866 | 854 | 856 | 1,700 | 856 |
| 2024-01-25 | 862 | 868 | 853 | 866 | 5,400 | 866 |
| 2024-01-24 | 862 | 862 | 862 | 862 | 500 | 862 |
| 2024-01-23 | 870 | 877 | 865 | 867 | 1,600 | 867 |
| 2024-01-22 | 876 | 877 | 870 | 870 | 3,500 | 870 |
| 2024-01-19 | 880 | 883 | 861 | 861 | 2,400 | 861 |
| 2024-01-18 | 870 | 875 | 861 | 865 | 3,100 | 865 |
| 2024-01-17 | 881 | 882 | 865 | 865 | 3,400 | 865 |
| 2024-01-16 | 890 | 890 | 882 | 882 | 4,300 | 882 |
| 2024-01-15 | 872 | 907 | 861 | 902 | 34,200 | 902 |
| 2024-01-12 | 860 | 880 | 855 | 868 | 21,900 | 868 |
| 2024-01-11 | 857 | 860 | 855 | 855 | 3,400 | 855 |
| 2024-01-10 | 864 | 864 | 857 | 857 | 3,400 | 857 |
| 2024-01-09 | 854 | 871 | 850 | 863 | 24,600 | 863 |
| 2024-01-05 | 830 | 859 | 829 | 855 | 52,400 | 855 |
| 2024-01-04 | 820 | 840 | 815 | 823 | 14,400 | 823 |
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
