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 |
---|---|---|---|---|---|---|
2025-02-13 | 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