トルク(8077)の株価時系列情報
トルク(8077)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 268 | 270 | 262 | 262 | 87,000 |
| 2024/04/15 | 272 | 272 | 268 | 268 | 42,600 |
| 2024/04/12 | 272 | 275 | 272 | 274 | 32,300 |
| 2024/04/11 | 269 | 273 | 269 | 273 | 34,700 |
| 2024/04/10 | 270 | 273 | 270 | 272 | 29,700 |
| 2024/04/09 | 271 | 272 | 267 | 272 | 47,500 |
| 2024/04/08 | 272 | 272 | 269 | 270 | 22,300 |
| 2024/04/05 | 271 | 272 | 268 | 270 | 55,400 |
| 2024/04/04 | 277 | 277 | 271 | 274 | 52,700 |
| 2024/04/03 | 273 | 276 | 272 | 275 | 26,800 |
| 2024/04/02 | 277 | 278 | 270 | 275 | 95,500 |
| 2024/04/01 | 285 | 285 | 277 | 277 | 93,700 |
| 2024/03/29 | 275 | 282 | 275 | 278 | 103,400 |
| 2024/03/28 | 270 | 276 | 269 | 272 | 63,900 |
| 2024/03/27 | 266 | 269 | 265 | 268 | 67,500 |
| 2024/03/26 | 265 | 268 | 264 | 265 | 64,900 |
| 2024/03/25 | 266 | 267 | 263 | 266 | 130,000 |
| 2024/03/22 | 266 | 268 | 263 | 267 | 118,300 |
| 2024/03/21 | 266 | 266 | 260 | 263 | 166,000 |
| 2024/03/19 | 266 | 268 | 262 | 263 | 136,600 |
| 2024/03/18 | 266 | 271 | 262 | 265 | 408,500 |
| 2024/03/15 | 293 | 293 | 287 | 290 | 130,600 |
| 2024/03/14 | 284 | 293 | 284 | 293 | 52,200 |
| 2024/03/13 | 291 | 292 | 282 | 284 | 63,900 |
| 2024/03/12 | 285 | 291 | 282 | 291 | 82,600 |
| 2024/03/11 | 292 | 292 | 282 | 291 | 99,800 |
| 2024/03/08 | 294 | 299 | 293 | 293 | 52,200 |
| 2024/03/07 | 302 | 304 | 295 | 297 | 81,300 |
| 2024/03/06 | 296 | 304 | 295 | 300 | 69,900 |
| 2024/03/05 | 294 | 299 | 291 | 296 | 79,000 |
| 2024/03/04 | 296 | 296 | 288 | 294 | 127,500 |
| 2024/03/01 | 290 | 295 | 288 | 294 | 91,600 |
| 2024/02/29 | 287 | 291 | 284 | 289 | 70,400 |
| 2024/02/28 | 285 | 288 | 284 | 287 | 45,600 |
| 2024/02/27 | 282 | 289 | 278 | 283 | 68,900 |
| 2024/02/26 | 279 | 280 | 276 | 280 | 43,900 |
| 2024/02/22 | 278 | 280 | 276 | 277 | 37,500 |
| 2024/02/21 | 285 | 285 | 277 | 277 | 45,500 |
| 2024/02/20 | 287 | 287 | 283 | 285 | 66,800 |
| 2024/02/19 | 280 | 286 | 280 | 284 | 38,200 |
| 2024/02/16 | 277 | 280 | 274 | 279 | 43,000 |
| 2024/02/15 | 278 | 280 | 270 | 271 | 55,800 |
| 2024/02/14 | 284 | 284 | 276 | 277 | 64,600 |
| 2024/02/13 | 287 | 288 | 285 | 288 | 42,000 |
| 2024/02/09 | 286 | 290 | 283 | 285 | 52,400 |
| 2024/02/08 | 294 | 294 | 287 | 287 | 72,100 |
| 2024/02/07 | 296 | 297 | 293 | 294 | 38,700 |
| 2024/02/06 | 297 | 298 | 294 | 294 | 30,800 |
| 2024/02/05 | 293 | 300 | 293 | 296 | 54,500 |
| 2024/02/02 | 294 | 299 | 290 | 291 | 112,200 |
| 2024/02/01 | 304 | 304 | 293 | 293 | 121,400 |
| 2024/01/31 | 293 | 310 | 293 | 307 | 193,400 |
| 2024/01/30 | 299 | 299 | 293 | 294 | 183,500 |
| 2024/01/29 | 299 | 304 | 298 | 299 | 107,400 |
| 2024/01/26 | 300 | 303 | 294 | 296 | 96,500 |
| 2024/01/25 | 300 | 308 | 297 | 300 | 118,000 |
| 2024/01/24 | 305 | 307 | 295 | 300 | 277,200 |
| 2024/01/23 | 285 | 309 | 283 | 304 | 589,100 |
| 2024/01/22 | 269 | 288 | 266 | 288 | 419,100 |
| 2024/01/19 | 263 | 264 | 260 | 262 | 42,000 |
| 2024/01/18 | 258 | 262 | 258 | 261 | 70,200 |
| 2024/01/17 | 264 | 264 | 258 | 258 | 102,700 |
| 2024/01/16 | 265 | 266 | 261 | 261 | 111,600 |
| 2024/01/15 | 266 | 267 | 263 | 267 | 110,600 |
| 2024/01/12 | 269 | 270 | 261 | 264 | 135,800 |
| 2024/01/11 | 273 | 274 | 268 | 269 | 51,500 |
| 2024/01/10 | 273 | 278 | 270 | 270 | 90,900 |
| 2024/01/09 | 276 | 277 | 270 | 270 | 101,600 |
| 2024/01/05 | 279 | 279 | 272 | 276 | 226,000 |
| 2024/01/04 | 260 | 282 | 258 | 279 | 278,000 |
| 2023/12/29 | 265 | 265 | 261 | 262 | 48,700 |
| 2023/12/28 | 262 | 264 | 259 | 262 | 107,400 |
| 2023/12/27 | 260 | 267 | 258 | 266 | 144,100 |
| 2023/12/26 | 253 | 259 | 253 | 256 | 71,900 |
| 2023/12/25 | 254 | 256 | 252 | 255 | 55,300 |
| 2023/12/22 | 254 | 257 | 251 | 252 | 42,300 |
| 2023/12/21 | 254 | 256 | 249 | 252 | 161,600 |
| 2023/12/20 | 265 | 265 | 257 | 259 | 72,000 |
| 2023/12/19 | 258 | 265 | 253 | 262 | 174,500 |
| 2023/12/18 | 267 | 269 | 250 | 255 | 307,400 |
| 2023/12/15 | 253 | 281 | 248 | 275 | 765,100 |
| 2023/12/14 | 275 | 278 | 264 | 269 | 643,500 |
| 2023/12/13 | 274 | 285 | 273 | 282 | 276,900 |
| 2023/12/12 | 280 | 280 | 272 | 274 | 127,900 |
| 2023/12/11 | 278 | 279 | 274 | 279 | 60,200 |
| 2023/12/08 | 278 | 282 | 273 | 274 | 150,600 |
| 2023/12/07 | 289 | 289 | 279 | 282 | 171,700 |
| 2023/12/06 | 291 | 296 | 288 | 288 | 76,000 |
| 2023/12/05 | 291 | 296 | 284 | 294 | 175,000 |
| 2023/12/04 | 289 | 292 | 286 | 291 | 75,800 |
| 2023/12/01 | 284 | 295 | 284 | 291 | 148,800 |
| 2023/11/30 | 284 | 287 | 280 | 287 | 141,700 |
| 2023/11/29 | 292 | 292 | 283 | 287 | 166,500 |
| 2023/11/28 | 292 | 295 | 288 | 291 | 123,000 |
| 2023/11/27 | 283 | 295 | 283 | 294 | 227,100 |
| 2023/11/24 | 283 | 283 | 278 | 279 | 60,900 |
| 2023/11/22 | 281 | 283 | 279 | 279 | 110,000 |
| 2023/11/21 | 277 | 285 | 275 | 285 | 108,700 |
| 2023/11/20 | 275 | 278 | 274 | 275 | 104,300 |
| 2023/11/17 | 272 | 275 | 267 | 275 | 149,500 |
| 2023/11/16 | 272 | 272 | 269 | 272 | 62,700 |
| 2023/11/15 | 269 | 276 | 268 | 271 | 164,200 |
| 2023/11/14 | 261 | 271 | 261 | 267 | 98,500 |
| 2023/11/13 | 261 | 263 | 257 | 263 | 87,800 |
| 2023/11/10 | 255 | 260 | 252 | 260 | 55,500 |
| 2023/11/09 | 256 | 260 | 251 | 257 | 108,000 |
| 2023/11/08 | 260 | 260 | 252 | 254 | 161,300 |
| 2023/11/07 | 264 | 264 | 255 | 257 | 184,100 |
| 2023/11/06 | 271 | 271 | 265 | 266 | 152,600 |
| 2023/11/02 | 263 | 267 | 262 | 266 | 115,000 |
| 2023/11/01 | 270 | 270 | 262 | 263 | 103,700 |
| 2023/10/31 | 268 | 269 | 258 | 267 | 170,300 |
| 2023/10/30 | 272 | 276 | 265 | 266 | 276,800 |
| 2023/10/27 | 273 | 280 | 273 | 280 | 241,100 |
| 2023/10/26 | 274 | 276 | 271 | 272 | 126,600 |
| 2023/10/25 | 284 | 291 | 278 | 280 | 181,300 |
| 2023/10/24 | 282 | 284 | 275 | 284 | 125,400 |
| 2023/10/23 | 283 | 294 | 278 | 278 | 166,900 |
| 2023/10/20 | 277 | 287 | 275 | 283 | 211,500 |
| 2023/10/19 | 274 | 278 | 270 | 275 | 170,100 |
| 2023/10/18 | 271 | 280 | 269 | 279 | 139,800 |
| 2023/10/17 | 279 | 280 | 266 | 270 | 206,600 |
| 2023/10/16 | 285 | 288 | 277 | 277 | 189,500 |
| 2023/10/13 | 301 | 306 | 289 | 289 | 137,600 |
| 2023/10/12 | 304 | 306 | 294 | 302 | 137,900 |
| 2023/10/11 | 314 | 314 | 304 | 304 | 124,500 |
| 2023/10/10 | 312 | 317 | 307 | 313 | 202,300 |
| 2023/10/06 | 302 | 312 | 297 | 310 | 162,200 |
| 2023/10/05 | 289 | 305 | 289 | 302 | 231,200 |
| 2023/10/04 | 292 | 301 | 286 | 287 | 223,600 |
| 2023/10/03 | 308 | 315 | 300 | 300 | 265,300 |
| 2023/10/02 | 314 | 324 | 308 | 308 | 217,200 |
| 2023/09/29 | 321 | 323 | 309 | 310 | 301,400 |
| 2023/09/28 | 325 | 329 | 316 | 317 | 572,300 |
| 2023/09/27 | 302 | 325 | 302 | 318 | 1,029,700 |
| 2023/09/26 | 294 | 301 | 286 | 300 | 271,100 |
| 2023/09/25 | 290 | 295 | 287 | 292 | 216,500 |
| 2023/09/22 | 274 | 287 | 274 | 286 | 246,000 |
| 2023/09/21 | 276 | 278 | 271 | 275 | 117,500 |
| 2023/09/20 | 282 | 282 | 275 | 277 | 99,000 |
| 2023/09/19 | 272 | 282 | 268 | 281 | 377,600 |
| 2023/09/15 | 275 | 281 | 266 | 272 | 633,400 |
| 2023/09/14 | 294 | 296 | 270 | 279 | 2,242,200 |
| 2023/09/13 | 266 | 268 | 259 | 262 | 421,000 |
| 2023/09/12 | 260 | 264 | 257 | 263 | 235,600 |
| 2023/09/11 | 255 | 259 | 253 | 258 | 217,200 |
| 2023/09/08 | 252 | 253 | 249 | 250 | 89,900 |
| 2023/09/07 | 253 | 253 | 248 | 252 | 61,500 |
| 2023/09/06 | 257 | 258 | 253 | 253 | 69,100 |
| 2023/09/05 | 259 | 259 | 254 | 256 | 72,000 |
| 2023/09/04 | 255 | 258 | 252 | 258 | 100,900 |
| 2023/09/01 | 255 | 255 | 253 | 254 | 78,700 |
| 2023/08/31 | 253 | 255 | 252 | 252 | 77,600 |
| 2023/08/30 | 251 | 252 | 249 | 252 | 26,600 |
| 2023/08/29 | 245 | 251 | 245 | 250 | 66,000 |
| 2023/08/28 | 244 | 249 | 243 | 246 | 61,100 |
| 2023/08/25 | 244 | 247 | 244 | 246 | 27,000 |
| 2023/08/24 | 246 | 246 | 241 | 244 | 36,500 |
| 2023/08/23 | 242 | 248 | 241 | 244 | 73,200 |
| 2023/08/22 | 238 | 244 | 238 | 244 | 38,900 |
| 2023/08/21 | 236 | 240 | 235 | 238 | 13,300 |
| 2023/08/18 | 235 | 237 | 235 | 235 | 20,400 |
| 2023/08/17 | 236 | 238 | 235 | 236 | 36,700 |
| 2023/08/16 | 239 | 240 | 236 | 236 | 58,000 |
| 2023/08/15 | 240 | 242 | 238 | 239 | 19,200 |
| 2023/08/14 | 242 | 243 | 239 | 240 | 27,800 |
| 2023/08/10 | 243 | 243 | 241 | 242 | 14,600 |
| 2023/08/09 | 241 | 242 | 240 | 241 | 13,800 |
| 2023/08/08 | 242 | 244 | 241 | 241 | 9,800 |
| 2023/08/07 | 241 | 244 | 241 | 242 | 22,700 |
| 2023/08/04 | 243 | 244 | 241 | 241 | 14,400 |
| 2023/08/03 | 244 | 245 | 241 | 241 | 73,000 |
| 2023/08/02 | 247 | 248 | 245 | 246 | 43,600 |
| 2023/08/01 | 250 | 250 | 245 | 247 | 17,900 |
| 2023/07/31 | 245 | 249 | 245 | 246 | 31,000 |
| 2023/07/28 | 249 | 250 | 244 | 244 | 161,600 |
| 2023/07/27 | 249 | 251 | 248 | 249 | 57,200 |
| 2023/07/26 | 249 | 250 | 249 | 250 | 11,100 |
| 2023/07/25 | 246 | 250 | 246 | 248 | 30,300 |
| 2023/07/24 | 247 | 250 | 247 | 247 | 41,000 |
| 2023/07/21 | 250 | 250 | 247 | 247 | 48,900 |
| 2023/07/20 | 252 | 253 | 250 | 250 | 46,500 |
| 2023/07/19 | 251 | 253 | 249 | 251 | 53,200 |
| 2023/07/18 | 247 | 251 | 247 | 250 | 37,900 |
| 2023/07/14 | 248 | 252 | 245 | 248 | 91,800 |
| 2023/07/13 | 251 | 251 | 244 | 248 | 142,800 |
| 2023/07/12 | 256 | 256 | 250 | 250 | 64,800 |
| 2023/07/11 | 263 | 263 | 252 | 256 | 152,500 |
| 2023/07/10 | 255 | 264 | 255 | 263 | 203,900 |
| 2023/07/07 | 251 | 255 | 251 | 254 | 52,300 |
| 2023/07/06 | 254 | 255 | 251 | 252 | 64,900 |
| 2023/07/05 | 252 | 255 | 250 | 255 | 57,800 |
| 2023/07/04 | 253 | 256 | 253 | 253 | 60,500 |
| 2023/07/03 | 250 | 258 | 249 | 253 | 92,900 |
| 2023/06/30 | 246 | 250 | 246 | 248 | 54,800 |
| 2023/06/29 | 251 | 253 | 246 | 246 | 81,700 |
| 2023/06/28 | 250 | 253 | 248 | 253 | 106,900 |
| 2023/06/27 | 254 | 254 | 248 | 250 | 154,700 |
| 2023/06/26 | 261 | 261 | 255 | 258 | 84,900 |
| 2023/06/23 | 261 | 265 | 259 | 261 | 120,700 |