KabuInsight

東京ソワール

8040
スタンダード/繊維製品/TOKYO SOIR CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,057.01,059.01,057.01,058.0-5.0-0.47%800
2026-03-121,060.01,080.01,060.01,063.0-18.0-1.67%2,500
2026-03-111,070.01,087.01,052.01,081.0+16.0+1.50%3,200
2026-03-101,065.01,073.01,058.01,065.0+3.0+0.28%6,300
2026-03-091,064.01,064.01,051.01,062.0-9.0-0.84%5,500
2026-03-061,063.01,072.01,060.01,071.0+8.0+0.75%1,800
2026-03-051,060.01,074.01,060.01,063.0+4.0+0.38%2,400
2026-03-041,074.01,074.01,059.01,059.0-12.0-1.12%7,900
2026-03-031,081.01,084.01,070.01,071.0-10.0-0.93%12,700
2026-03-021,081.01,088.01,075.01,081.0+2.0+0.19%6,700
2026-02-271,076.01,086.01,076.01,079.0+3.0+0.28%3,000
2026-02-261,089.01,089.01,076.01,076.0-10.0-0.92%2,500
2026-02-251,088.01,088.01,077.01,086.0+13.0+1.21%3,900
2026-02-241,082.01,082.01,072.01,073.0-8.0-0.74%3,000
2026-02-201,080.01,084.01,075.01,081.0+2.0+0.19%6,300
2026-02-191,084.01,084.01,073.01,079.0+3.0+0.28%3,200
2026-02-181,075.01,081.01,074.01,076.00.00.00%2,800
2026-02-171,098.01,098.01,076.01,076.0-2.0-0.19%6,100
2026-02-161,075.01,086.01,065.01,078.0-10.0-0.92%12,300
2026-02-131,070.01,107.01,066.01,088.0+24.0+2.26%18,900
2026-02-121,064.01,070.01,060.01,064.0+4.0+0.38%2,300
2026-02-101,066.01,071.01,058.01,060.0-6.0-0.56%3,500
2026-02-091,080.01,080.01,065.01,066.0+1.0+0.09%3,800
2026-02-061,065.01,065.01,060.01,065.00.00.00%5,800
2026-02-051,070.01,070.01,062.01,065.0+3.0+0.28%900
2026-02-041,060.01,070.01,059.01,062.0+3.0+0.28%3,100
2026-02-031,065.01,070.01,058.01,059.0-6.0-0.56%2,600
2026-02-021,080.01,082.01,065.01,065.0-17.0-1.57%17,100
2026-01-301,091.01,091.01,082.01,082.0-4.0-0.37%700
2026-01-291,084.01,086.01,083.01,086.0+4.0+0.37%600
2026-01-281,094.01,094.01,082.01,082.0-12.0-1.10%2,200
2026-01-271,090.01,094.01,084.01,094.0+4.0+0.37%3,600
2026-01-261,109.01,109.01,086.01,090.0-19.0-1.71%4,000
2026-01-231,103.01,109.01,090.01,109.0+19.0+1.74%9,000
2026-01-221,081.01,090.01,081.01,090.0+9.0+0.83%6,900
2026-01-211,082.01,085.01,081.01,081.0-4.0-0.37%3,300
2026-01-201,089.01,100.01,081.01,085.0+1.0+0.09%7,100
2026-01-191,089.01,089.01,078.01,084.0+10.0+0.93%9,600
2026-01-161,072.01,080.01,070.01,074.0+8.0+0.75%6,200
2026-01-151,072.01,073.01,064.01,066.0-6.0-0.56%5,800
2026-01-141,073.01,073.01,063.01,072.0+9.0+0.85%3,000
2026-01-131,078.01,078.01,062.01,063.0+2.0+0.19%6,800
2026-01-091,060.01,075.01,060.01,061.00.00.00%4,200
2026-01-081,066.01,067.01,058.01,061.0+2.0+0.19%3,900
2026-01-071,065.01,065.01,050.01,059.0+15.0+1.44%5,900
2026-01-061,030.01,056.01,030.01,044.0+20.0+1.95%25,500
2026-01-051,049.01,049.01,021.01,024.0-1.0-0.10%19,000
2025-12-301,043.01,045.01,025.01,025.0-9.0-0.87%17,000
2025-12-291,013.01,054.01,013.01,034.0-84.0-7.51%38,500
2025-12-261,135.01,149.01,115.01,118.0-32.0-2.78%27,200
2025-12-251,129.01,156.01,129.01,150.0+28.0+2.50%19,000
2025-12-241,121.01,124.01,111.01,122.0+11.0+0.99%6,800
2025-12-231,100.01,130.01,098.01,111.0+12.0+1.09%13,100
2025-12-221,100.01,107.01,088.01,099.0+12.0+1.10%7,500
2025-12-191,088.01,093.01,085.01,087.0+2.0+0.18%8,000
2025-12-181,070.01,085.01,070.01,085.0+15.0+1.40%3,900
2025-12-171,070.01,081.01,070.01,070.0+2.0+0.19%3,900
2025-12-161,079.01,079.01,068.01,068.0-4.0-0.37%10,000
2025-12-151,070.01,080.01,067.01,072.00.00.00%10,800
2025-12-121,083.01,084.01,070.01,072.0-12.0-1.11%8,000
2025-12-111,091.01,091.01,084.01,084.0-5.0-0.46%1,300
2025-12-101,089.01,089.01,084.01,089.0+5.0+0.46%3,500
2025-12-091,081.01,084.01,080.01,084.00.00.00%3,800
2025-12-081,090.01,090.01,081.01,084.0-6.0-0.55%3,500
2025-12-051,081.01,090.01,077.01,090.0+7.0+0.65%4,200
2025-12-041,091.01,097.01,083.01,083.0-11.0-1.01%7,200
2025-12-031,087.01,094.01,083.01,094.0+7.0+0.64%6,300
2025-12-021,095.01,100.01,087.01,087.0-6.0-0.55%3,400
2025-12-011,110.01,117.01,088.01,093.0-19.0-1.71%10,100
2025-11-281,120.01,122.01,100.01,112.0-6.0-0.54%7,200
2025-11-271,112.01,120.01,100.01,118.0+9.0+0.81%3,800
2025-11-261,099.01,109.01,094.01,109.0+12.0+1.09%4,600
2025-11-251,076.01,097.01,060.01,097.0+34.0+3.20%12,200
2025-11-211,040.01,063.01,039.01,063.0+15.0+1.43%5,200
2025-11-201,053.01,064.01,048.01,048.0-11.0-1.04%2,800
2025-11-191,042.01,075.01,038.01,059.0+7.0+0.67%13,300
2025-11-181,071.01,087.01,010.01,052.0-19.0-1.77%11,900
2025-11-171,080.01,099.01,062.01,071.0-9.0-0.83%17,700
2025-11-141,098.01,122.01,080.01,080.00.00.00%12,300
2025-11-131,064.01,141.01,062.01,080.0+23.0+2.18%13,300
2025-11-121,056.01,067.01,056.01,057.0-4.0-0.38%900
2025-11-111,063.01,073.01,054.01,061.0-1.0-0.09%3,600
2025-11-101,071.01,071.01,062.01,062.0-14.0-1.30%3,000
2025-11-071,054.01,078.01,052.01,076.0+13.0+1.22%2,600
2025-11-061,089.01,089.01,058.01,063.0+15.0+1.43%3,600
2025-11-051,070.01,073.01,045.01,048.0-16.0-1.50%15,400
2025-11-041,065.01,067.01,055.01,064.0+6.0+0.57%12,700
2025-10-311,067.01,067.01,043.01,058.0-9.0-0.84%8,100
2025-10-301,069.01,076.01,051.01,067.0-2.0-0.19%7,100
2025-10-291,094.01,094.01,053.01,069.0-11.0-1.02%14,300
2025-10-281,121.01,132.01,080.01,080.0-39.0-3.49%11,100
2025-10-271,128.01,131.01,101.01,119.0+16.0+1.45%11,700
2025-10-241,100.01,121.01,087.01,103.0+5.0+0.46%11,400
2025-10-231,087.01,098.01,074.01,098.0+9.0+0.83%6,900
2025-10-221,094.01,097.01,077.01,089.0+11.0+1.02%3,700
2025-10-211,085.01,099.01,070.01,078.0+4.0+0.37%14,600
2025-10-201,130.01,130.01,051.01,074.0-53.0-4.70%20,800
2025-10-171,132.01,136.01,118.01,127.0-3.0-0.27%5,600
2025-10-161,145.01,153.01,125.01,130.0-19.0-1.65%13,500
2025-10-151,097.01,182.01,096.01,149.0+44.0+3.98%24,700
2025-10-141,011.01,303.0997.01,105.0+64.0+6.15%124,500
2025-10-101,028.01,041.01,010.01,041.0+13.0+1.26%11,900
2025-10-091,015.01,028.01,010.01,028.0+8.0+0.78%6,800
2025-10-081,024.01,028.01,001.01,020.0+22.0+2.20%19,000
2025-10-07980.01,018.0980.0998.0+22.0+2.25%29,600
2025-10-06974.0979.0963.0976.0+16.0+1.67%16,800
2025-10-03963.0971.0957.0960.0-3.0-0.31%8,700
2025-10-02978.0978.0955.0963.0-15.0-1.53%6,400
2025-10-01972.0981.0945.0978.0+6.0+0.62%10,800
2025-09-30950.0990.0950.0972.0+22.0+2.32%21,500
2025-09-29939.0958.0930.0950.0+23.0+2.48%26,700
2025-09-26940.0941.0927.0927.0-9.0-0.96%10,500
2025-09-25931.0936.0923.0936.0+10.0+1.08%19,000
2025-09-24929.0929.0908.0926.0-2.0-0.22%31,600
2025-09-22923.0930.0922.0928.0+8.0+0.87%4,400
2025-09-19916.0928.0914.0920.0+5.0+0.55%7,200
2025-09-18925.0925.0915.0915.0-8.0-0.87%7,900
2025-09-17924.0924.0919.0923.00.00.00%6,600
2025-09-16922.0929.0920.0923.0+1.0+0.11%19,700
2025-09-12933.0933.0921.0922.0——9,100

直近120営業日分を表示