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
2024-10-087667667617644,000764
2024-10-077747747667666,600766
2024-10-047867867687749,400774
2024-10-037737797707793,700779
2024-10-027737747737731,800773
2024-10-017857857687732,100773
2024-09-307657817617801,000780
2024-09-277657727657652,000765
2024-09-26770771765765900765
2024-09-257627767627631,200763
2024-09-247667677627623,200762
2024-09-20763766763766400766
2024-09-197577667577632,400763
2024-09-18765765764764200764
2024-09-17761783761762900762
2024-09-137657747587582,700758
2024-09-12767768763763400763
2024-09-117667667617611,200761
2024-09-107607717607662,800766
2024-09-097707707667671,700767
2024-09-06783785773774700774
2024-09-05782782770772700772
2024-09-047857867687685,200768
2024-09-037857877847852,000785
2024-09-027957957857852,400785
2024-08-307987987847951,200795
2024-08-297848007837932,100793
2024-08-287997997847842,600784
2024-08-27790799790799500799
2024-08-268008007887881,400788
2024-08-237847927847921,900792
2024-08-227877987847841,000784
2024-08-217687877687871,100787
2024-08-207857857727751,000775
2024-08-197727857717735,600773
2024-08-167807807637724,100772
2024-08-157677677557653,500765
2024-08-147677747547624,200762
2024-08-137687797527677,200767
2024-08-097987987537663,000766
2024-08-087507907497833,500783
2024-08-077547567267563,800756
2024-08-0671675570273911,100739
2024-08-0582482472072011,400720
2024-08-028608608158237,500823
2024-08-018778778608755,700875
2024-07-31877883875875700875
2024-07-308808888748774,100877
2024-07-29876883876883900883
2024-07-268818838738752,000875
2024-07-258858898738732,700873
2024-07-248888888768881,800888
2024-07-23882883880883900883
2024-07-228808848738823,000882
2024-07-198818858788792,100879
2024-07-18883884883883300883
2024-07-178818878818811,100881
2024-07-168838858778805,200880
2024-07-128828828758781,600878
2024-07-118808858798841,600884
2024-07-108818828788783,800878
2024-07-098788858788783,000878
2024-07-088828848798845,700884
2024-07-058808828808823,800882
2024-07-048818818758792,200879
2024-07-03877881877881500881
2024-07-028828828758772,500877
2024-07-018758808738803,500880
2024-06-288768818758751,000875
2024-06-278728818698811,900881
2024-06-268808838738822,500882
2024-06-258818818758801,800880
2024-06-24881882877877900877
2024-06-218828828808811,400881
2024-06-20882882881881300881
2024-06-19879882879882600882
2024-06-188838838728821,300882
2024-06-17883883880883700883
2024-06-14880880876876900876
2024-06-13883883879880500880
2024-06-12875883875883200883
2024-06-11875884875875400875
2024-06-108748808738741,600874
2024-06-078708818708805,300880
2024-06-06880881880880900880
2024-06-058808808688691,700869
2024-06-04881881880880600880
2024-06-038738818728791,500879
2024-05-31870880870873500873
2024-05-30871878869869500869
2024-05-29864872864872700872
2024-05-288808818648641,000864
2024-05-278808808678681,300868
2024-05-248758818758811,100881
2024-05-23877877864875600875
2024-05-22867869866869600869
2024-05-218798798578656,900865
2024-05-208768828668791,700879
2024-05-178878878728723,200872
2024-05-16887887887887200887
2024-05-15886889878878900878
2024-05-148838898808814,900881
2024-05-138898948858931,900893
2024-05-108948948898891,000889
2024-05-09891892886892600892
2024-05-08889893888888800888
2024-05-078948978878881,600888
2024-05-028968968828851,900885
2024-05-018978988858961,300896
2024-04-308948968838911,900891
2024-04-268888958828822,200882
2024-04-258948998888881,700888
2024-04-248889008878981,100898
2024-04-23901901901901300901
2024-04-228888938888931,300893
2024-04-198838938758901,900890
2024-04-18885887881887800887
2024-04-178868988868871,600887
2024-04-16898903897897400897
2024-04-15900900896898600898
2024-04-129059059049051,500905
2024-04-1190190289589515,800895
2024-04-108939028879016,900901
2024-04-098958998828943,000894
2024-04-088988988838923,700892
2024-04-058938948858852,200885
2024-04-048948968908939,100893
2024-04-038868888848881,900888
2024-04-028828878788801,400880
2024-04-018858878828824,700882
2024-03-298758808758782,000878
2024-03-288698748668743,500874
2024-03-278788788688723,200872
2024-03-268718748698741,800874
2024-03-258708718668692,500869
2024-03-228788788688681,200868
2024-03-218808808738761,500876
2024-03-19877879874879300879
2024-03-18881881875877900877
2024-03-158758828738821,200882
2024-03-14880881870870600870
2024-03-138818838788812,300881
2024-03-128638818638812,700881
2024-03-118728778678674,600867
2024-03-088688758688751,700875
2024-03-078778798688703,100870
2024-03-068688758688751,200875
2024-03-058588708588706,700870
2024-03-048768768588582,600858
2024-03-018718818718761,100876
2024-02-298788888738736,000873
2024-02-288738808708804,800880
2024-02-278718718658713,600871
2024-02-268758778708716,400871
2024-02-228698728658725,500872
2024-02-218608658608623,300862
2024-02-208578638578604,500860
2024-02-198488638458578,700857
2024-02-168468588468515,300851
2024-02-1586886884584915,200849
2024-02-1487890086989714,200897
2024-02-138778798658787,000878
2024-02-0988488786988718,400887
2024-02-08867869863869800869
2024-02-07863867862866900866
2024-02-068678758618664,600866
2024-02-058598688598663,900866
2024-02-02856862856858800858
2024-02-018588658558602,500860
2024-01-318588648588643,600864
2024-01-308608698588582,100858
2024-01-298598618578611,900861
2024-01-268668668548561,700856
2024-01-258628688538665,400866
2024-01-24862862862862500862
2024-01-238708778658671,600867
2024-01-228768778708703,500870
2024-01-198808838618612,400861
2024-01-188708758618653,100865
2024-01-178818828658653,400865
2024-01-168908908828824,300882
2024-01-1587290786190234,200902
2024-01-1286088085586821,900868
2024-01-118578608558553,400855
2024-01-108648648578573,400857
2024-01-0985487185086324,600863
2024-01-0583085982985552,400855
2024-01-0482084081582314,400823

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