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 |
|---|---|---|---|---|---|
| 2025/08/15 | 258 | 258 | 256 | 257 | 8,600 |
| 2025/08/14 | 256 | 258 | 255 | 258 | 15,900 |
| 2025/08/13 | 256 | 256 | 254 | 255 | 6,800 |
| 2025/08/12 | 254 | 256 | 253 | 255 | 31,800 |
| 2025/08/08 | 258 | 258 | 254 | 255 | 10,500 |
| 2025/08/07 | 256 | 256 | 253 | 255 | 36,300 |
| 2025/08/06 | 257 | 257 | 254 | 254 | 22,100 |
| 2025/08/05 | 256 | 256 | 253 | 256 | 30,100 |
| 2025/08/04 | 250 | 253 | 250 | 252 | 20,000 |
| 2025/08/01 | 255 | 255 | 253 | 254 | 14,800 |
| 2025/07/31 | 257 | 258 | 254 | 256 | 14,700 |
| 2025/07/30 | 252 | 259 | 252 | 254 | 53,000 |
| 2025/07/29 | 254 | 255 | 253 | 254 | 3,400 |
| 2025/07/28 | 255 | 256 | 253 | 254 | 28,800 |
| 2025/07/25 | 252 | 253 | 251 | 253 | 12,700 |
| 2025/07/24 | 253 | 253 | 250 | 252 | 8,000 |
| 2025/07/23 | 251 | 254 | 250 | 252 | 11,100 |
| 2025/07/22 | 250 | 253 | 250 | 250 | 23,300 |
| 2025/07/18 | 250 | 251 | 248 | 249 | 12,400 |
| 2025/07/17 | 249 | 253 | 249 | 251 | 12,600 |
| 2025/07/16 | 254 | 254 | 252 | 254 | 9,300 |
| 2025/07/15 | 253 | 257 | 253 | 255 | 22,200 |
| 2025/07/14 | 252 | 255 | 252 | 253 | 11,200 |
| 2025/07/11 | 251 | 254 | 251 | 253 | 11,300 |
| 2025/07/10 | 255 | 255 | 252 | 253 | 9,500 |
| 2025/07/09 | 249 | 255 | 248 | 251 | 49,000 |
| 2025/07/08 | 241 | 247 | 241 | 247 | 7,600 |
| 2025/07/07 | 244 | 244 | 242 | 242 | 23,000 |
| 2025/07/04 | 247 | 249 | 244 | 244 | 13,300 |
| 2025/07/03 | 246 | 247 | 244 | 247 | 6,700 |
| 2025/07/02 | 247 | 248 | 245 | 246 | 11,400 |
| 2025/07/01 | 248 | 249 | 245 | 248 | 13,300 |
| 2025/06/30 | 246 | 250 | 246 | 248 | 15,000 |
| 2025/06/27 | 251 | 253 | 243 | 245 | 42,600 |
| 2025/06/26 | 256 | 256 | 250 | 251 | 10,600 |
| 2025/06/25 | 253 | 261 | 249 | 254 | 40,300 |
| 2025/06/24 | 256 | 256 | 248 | 249 | 15,300 |
| 2025/06/23 | 249 | 254 | 246 | 251 | 23,300 |
| 2025/06/20 | 245 | 275 | 244 | 250 | 330,600 |
| 2025/06/19 | 238 | 240 | 235 | 240 | 7,800 |
| 2025/06/18 | 236 | 238 | 236 | 238 | 4,300 |
| 2025/06/17 | 237 | 238 | 235 | 237 | 16,100 |
| 2025/06/16 | 242 | 242 | 232 | 237 | 32,900 |
| 2025/06/13 | 245 | 247 | 232 | 240 | 71,000 |
| 2025/06/12 | 243 | 247 | 243 | 247 | 8,300 |
| 2025/06/11 | 245 | 248 | 243 | 243 | 24,400 |
| 2025/06/10 | 241 | 244 | 241 | 242 | 12,500 |
| 2025/06/09 | 242 | 243 | 241 | 241 | 4,000 |
| 2025/06/06 | 244 | 244 | 242 | 242 | 6,300 |
| 2025/06/05 | 244 | 247 | 244 | 244 | 12,700 |
| 2025/06/04 | 241 | 245 | 241 | 245 | 10,900 |
| 2025/06/03 | 238 | 241 | 237 | 241 | 14,400 |
| 2025/06/02 | 234 | 236 | 234 | 236 | 13,000 |
| 2025/05/30 | 235 | 237 | 234 | 237 | 4,300 |
| 2025/05/29 | 235 | 235 | 233 | 235 | 1,900 |
| 2025/05/28 | 236 | 237 | 234 | 234 | 4,300 |
| 2025/05/27 | 232 | 243 | 229 | 234 | 114,800 |
| 2025/05/26 | 235 | 235 | 232 | 233 | 13,400 |
| 2025/05/23 | 229 | 232 | 229 | 232 | 12,700 |
| 2025/05/22 | 233 | 233 | 230 | 230 | 15,600 |
| 2025/05/21 | 234 | 239 | 231 | 233 | 50,200 |
| 2025/05/20 | 234 | 235 | 233 | 233 | 4,500 |
| 2025/05/19 | 235 | 235 | 233 | 235 | 20,800 |
| 2025/05/16 | 234 | 237 | 234 | 234 | 35,200 |
| 2025/05/15 | 236 | 237 | 232 | 233 | 22,800 |
| 2025/05/14 | 233 | 236 | 233 | 235 | 22,100 |
| 2025/05/13 | 239 | 239 | 232 | 235 | 45,700 |
| 2025/05/12 | 234 | 250 | 231 | 238 | 1,227,000 |
| 2025/05/09 | 233 | 235 | 233 | 233 | 12,200 |
| 2025/05/08 | 237 | 237 | 229 | 232 | 38,400 |
| 2025/05/07 | 234 | 236 | 232 | 235 | 31,200 |
| 2025/05/02 | 239 | 239 | 233 | 233 | 25,500 |
| 2025/05/01 | 243 | 244 | 237 | 241 | 21,400 |
| 2025/04/30 | 241 | 244 | 239 | 243 | 23,600 |
| 2025/04/28 | 255 | 255 | 239 | 244 | 41,500 |
| 2025/04/25 | 248 | 252 | 246 | 248 | 166,500 |
| 2025/04/24 | 251 | 251 | 247 | 249 | 5,700 |
| 2025/04/23 | 247 | 250 | 247 | 248 | 11,200 |
| 2025/04/22 | 250 | 250 | 246 | 246 | 8,100 |
| 2025/04/21 | 245 | 250 | 245 | 250 | 19,200 |
| 2025/04/18 | 250 | 252 | 245 | 245 | 13,300 |
| 2025/04/17 | 242 | 251 | 242 | 248 | 17,700 |
| 2025/04/16 | 240 | 247 | 233 | 242 | 171,200 |
| 2025/04/15 | 245 | 246 | 240 | 240 | 13,100 |
| 2025/04/14 | 238 | 250 | 229 | 245 | 296,300 |
| 2025/04/11 | 235 | 239 | 228 | 232 | 26,500 |
| 2025/04/10 | 239 | 240 | 235 | 238 | 22,800 |
| 2025/04/09 | 228 | 230 | 222 | 225 | 12,800 |
| 2025/04/08 | 235 | 241 | 227 | 235 | 27,500 |
| 2025/04/07 | 207 | 222 | 207 | 219 | 43,100 |
| 2025/04/04 | 241 | 244 | 231 | 236 | 45,200 |
| 2025/04/03 | 246 | 247 | 243 | 243 | 29,200 |
| 2025/04/02 | 248 | 249 | 247 | 247 | 14,300 |
| 2025/04/01 | 248 | 251 | 247 | 250 | 18,300 |
| 2025/03/31 | 249 | 250 | 246 | 247 | 44,200 |
| 2025/03/28 | 252 | 253 | 249 | 251 | 44,500 |
| 2025/03/27 | 254 | 254 | 250 | 254 | 11,200 |
| 2025/03/26 | 254 | 255 | 252 | 255 | 42,300 |
| 2025/03/25 | 254 | 255 | 252 | 255 | 17,400 |
| 2025/03/24 | 253 | 254 | 251 | 254 | 12,000 |
| 2025/03/21 | 251 | 254 | 251 | 253 | 25,100 |
| 2025/03/19 | 253 | 255 | 250 | 253 | 38,800 |
| 2025/03/18 | 248 | 252 | 248 | 252 | 30,700 |
| 2025/03/17 | 259 | 259 | 250 | 250 | 108,900 |
| 2025/03/14 | 258 | 271 | 254 | 271 | 58,900 |
| 2025/03/13 | 254 | 259 | 254 | 256 | 19,800 |
| 2025/03/12 | 250 | 254 | 250 | 254 | 5,200 |
| 2025/03/11 | 250 | 253 | 250 | 251 | 9,100 |
| 2025/03/10 | 257 | 259 | 253 | 254 | 13,200 |
| 2025/03/07 | 254 | 257 | 253 | 257 | 11,600 |
| 2025/03/06 | 249 | 259 | 249 | 256 | 34,100 |
| 2025/03/05 | 250 | 252 | 246 | 248 | 30,400 |
| 2025/03/04 | 253 | 253 | 248 | 249 | 20,800 |
| 2025/03/03 | 253 | 257 | 252 | 257 | 31,700 |
| 2025/02/28 | 254 | 254 | 243 | 250 | 26,100 |
| 2025/02/27 | 249 | 259 | 249 | 255 | 46,000 |
| 2025/02/26 | 272 | 274 | 250 | 251 | 108,800 |
| 2025/02/25 | 265 | 278 | 262 | 275 | 117,100 |
| 2025/02/21 | 265 | 265 | 259 | 265 | 50,300 |
| 2025/02/20 | 260 | 265 | 257 | 263 | 76,400 |
| 2025/02/19 | 254 | 264 | 254 | 264 | 109,800 |
| 2025/02/18 | 251 | 253 | 247 | 248 | 22,700 |
| 2025/02/17 | 252 | 253 | 246 | 249 | 41,200 |
| 2025/02/14 | 255 | 255 | 246 | 252 | 54,800 |
| 2025/02/13 | 257 | 257 | 248 | 255 | 116,700 |
| 2025/02/12 | 240 | 257 | 240 | 257 | 253,000 |
| 2025/02/10 | 231 | 234 | 231 | 233 | 15,600 |
| 2025/02/07 | 235 | 238 | 233 | 234 | 41,500 |
| 2025/02/06 | 224 | 244 | 224 | 234 | 164,000 |
| 2025/02/05 | 223 | 225 | 223 | 224 | 15,300 |
| 2025/02/04 | 222 | 222 | 219 | 222 | 18,800 |
| 2025/02/03 | 218 | 222 | 218 | 221 | 24,600 |
| 2025/01/31 | 215 | 219 | 213 | 219 | 72,000 |
| 2025/01/30 | 219 | 222 | 211 | 211 | 236,100 |
| 2025/01/29 | 221 | 224 | 218 | 220 | 45,700 |
| 2025/01/28 | 222 | 223 | 220 | 220 | 14,200 |
| 2025/01/27 | 223 | 224 | 220 | 222 | 25,500 |
| 2025/01/24 | 223 | 225 | 221 | 223 | 27,800 |
| 2025/01/23 | 224 | 226 | 223 | 223 | 10,600 |
| 2025/01/22 | 221 | 224 | 220 | 224 | 24,100 |
| 2025/01/21 | 221 | 223 | 219 | 221 | 19,400 |
| 2025/01/20 | 216 | 221 | 216 | 218 | 48,400 |
| 2025/01/17 | 221 | 222 | 217 | 218 | 28,300 |
| 2025/01/16 | 224 | 225 | 222 | 222 | 14,000 |
| 2025/01/15 | 224 | 225 | 221 | 224 | 16,300 |
| 2025/01/14 | 226 | 227 | 224 | 224 | 12,600 |
| 2025/01/10 | 228 | 228 | 225 | 226 | 12,400 |
| 2025/01/09 | 231 | 232 | 229 | 229 | 19,800 |
| 2025/01/08 | 231 | 233 | 230 | 233 | 17,900 |
| 2025/01/07 | 231 | 233 | 229 | 231 | 24,700 |
| 2025/01/06 | 231 | 231 | 229 | 231 | 23,400 |
| 2024/12/30 | 235 | 235 | 229 | 231 | 24,300 |
| 2024/12/27 | 230 | 233 | 226 | 233 | 15,900 |
| 2024/12/26 | 230 | 232 | 227 | 230 | 26,900 |
| 2024/12/25 | 230 | 232 | 222 | 232 | 79,400 |
| 2024/12/24 | 232 | 232 | 222 | 230 | 27,400 |
| 2024/12/23 | 234 | 238 | 230 | 232 | 21,500 |
| 2024/12/20 | 229 | 234 | 227 | 234 | 36,500 |
| 2024/12/19 | 230 | 233 | 228 | 233 | 28,600 |
| 2024/12/18 | 230 | 232 | 228 | 230 | 26,500 |
| 2024/12/17 | 228 | 232 | 227 | 227 | 46,200 |
| 2024/12/16 | 241 | 241 | 220 | 228 | 271,000 |
| 2024/12/13 | 231 | 238 | 225 | 231 | 216,800 |
| 2024/12/12 | 212 | 253 | 210 | 225 | 746,400 |
| 2024/12/11 | 211 | 212 | 211 | 212 | 14,900 |
| 2024/12/10 | 210 | 212 | 210 | 211 | 6,500 |
| 2024/12/09 | 211 | 212 | 210 | 212 | 25,600 |
| 2024/12/06 | 211 | 211 | 209 | 209 | 7,800 |
| 2024/12/05 | 208 | 210 | 207 | 210 | 27,000 |
| 2024/12/04 | 211 | 211 | 206 | 207 | 41,200 |
| 2024/12/03 | 211 | 212 | 206 | 211 | 55,900 |
| 2024/12/02 | 213 | 215 | 210 | 212 | 31,500 |
| 2024/11/29 | 210 | 212 | 210 | 210 | 11,900 |
| 2024/11/28 | 212 | 213 | 210 | 210 | 15,800 |
| 2024/11/27 | 214 | 215 | 210 | 212 | 26,200 |
| 2024/11/26 | 217 | 217 | 208 | 214 | 83,700 |
| 2024/11/25 | 219 | 219 | 216 | 216 | 28,000 |
| 2024/11/22 | 217 | 219 | 216 | 219 | 10,600 |
| 2024/11/21 | 218 | 218 | 217 | 217 | 4,100 |
| 2024/11/20 | 219 | 219 | 217 | 217 | 28,900 |
| 2024/11/19 | 220 | 222 | 219 | 220 | 10,600 |
| 2024/11/18 | 219 | 221 | 218 | 220 | 13,000 |
| 2024/11/15 | 221 | 222 | 220 | 221 | 17,600 |
| 2024/11/14 | 222 | 223 | 221 | 221 | 7,100 |
| 2024/11/13 | 221 | 224 | 221 | 222 | 15,300 |
| 2024/11/12 | 222 | 223 | 220 | 221 | 11,700 |
| 2024/11/11 | 224 | 224 | 220 | 221 | 25,700 |
| 2024/11/08 | 219 | 227 | 218 | 224 | 81,300 |
| 2024/11/07 | 223 | 224 | 220 | 220 | 6,600 |
| 2024/11/06 | 218 | 224 | 218 | 221 | 18,500 |
| 2024/11/05 | 216 | 217 | 215 | 217 | 15,900 |
| 2024/11/01 | 214 | 216 | 213 | 215 | 26,900 |
| 2024/10/31 | 214 | 217 | 213 | 216 | 30,000 |
| 2024/10/30 | 220 | 224 | 214 | 214 | 168,300 |
| 2024/10/29 | 224 | 227 | 223 | 224 | 145,400 |
| 2024/10/28 | 222 | 227 | 220 | 224 | 34,000 |
| 2024/10/25 | 227 | 227 | 220 | 222 | 39,300 |
| 2024/10/24 | 229 | 229 | 225 | 225 | 52,400 |
| 2024/10/23 | 234 | 235 | 231 | 231 | 12,900 |
| 2024/10/22 | 230 | 233 | 229 | 233 | 28,800 |