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 |
|---|---|---|---|---|---|
| 2026/02/02 | 213 | 217 | 210 | 213 | 25,300 |
| 2026/01/30 | 213 | 216 | 211 | 215 | 26,800 |
| 2026/01/29 | 226 | 226 | 200 | 211 | 138,900 |
| 2026/01/28 | 230 | 230 | 220 | 224 | 87,000 |
| 2026/01/27 | 238 | 238 | 229 | 232 | 99,200 |
| 2026/01/26 | 242 | 244 | 239 | 241 | 16,300 |
| 2026/01/23 | 243 | 245 | 238 | 242 | 29,100 |
| 2026/01/22 | 243 | 246 | 243 | 245 | 9,100 |
| 2026/01/21 | 245 | 245 | 242 | 244 | 19,600 |
| 2026/01/20 | 246 | 246 | 242 | 245 | 17,300 |
| 2026/01/19 | 244 | 244 | 243 | 243 | 8,200 |
| 2026/01/16 | 244 | 244 | 242 | 244 | 15,400 |
| 2026/01/15 | 244 | 245 | 242 | 244 | 10,900 |
| 2026/01/14 | 243 | 244 | 241 | 244 | 10,600 |
| 2026/01/13 | 243 | 244 | 242 | 244 | 11,100 |
| 2026/01/09 | 242 | 243 | 240 | 243 | 32,400 |
| 2026/01/08 | 240 | 241 | 238 | 241 | 8,600 |
| 2026/01/07 | 241 | 241 | 238 | 238 | 15,100 |
| 2026/01/06 | 239 | 241 | 238 | 241 | 17,400 |
| 2026/01/05 | 238 | 239 | 237 | 239 | 11,300 |
| 2025/12/30 | 238 | 239 | 236 | 238 | 11,200 |
| 2025/12/29 | 237 | 240 | 237 | 239 | 5,800 |
| 2025/12/26 | 237 | 238 | 236 | 238 | 19,500 |
| 2025/12/25 | 237 | 238 | 235 | 236 | 9,800 |
| 2025/12/24 | 236 | 237 | 234 | 235 | 7,500 |
| 2025/12/23 | 235 | 236 | 235 | 235 | 20,900 |
| 2025/12/22 | 235 | 236 | 234 | 235 | 22,900 |
| 2025/12/19 | 234 | 235 | 232 | 235 | 33,500 |
| 2025/12/18 | 233 | 236 | 233 | 235 | 22,200 |
| 2025/12/17 | 236 | 236 | 232 | 235 | 71,000 |
| 2025/12/16 | 238 | 238 | 236 | 236 | 37,700 |
| 2025/12/15 | 235 | 239 | 234 | 235 | 114,500 |
| 2025/12/12 | 250 | 251 | 249 | 251 | 19,600 |
| 2025/12/11 | 251 | 251 | 247 | 248 | 11,500 |
| 2025/12/10 | 250 | 250 | 249 | 250 | 10,200 |
| 2025/12/09 | 249 | 250 | 248 | 249 | 14,200 |
| 2025/12/08 | 250 | 251 | 249 | 251 | 20,000 |
| 2025/12/05 | 251 | 252 | 249 | 250 | 15,700 |
| 2025/12/04 | 251 | 252 | 250 | 251 | 9,300 |
| 2025/12/03 | 250 | 252 | 250 | 250 | 5,500 |
| 2025/12/02 | 254 | 254 | 251 | 252 | 4,700 |
| 2025/12/01 | 254 | 254 | 252 | 253 | 9,100 |
| 2025/11/28 | 252 | 253 | 250 | 253 | 18,700 |
| 2025/11/27 | 252 | 253 | 250 | 252 | 18,900 |
| 2025/11/26 | 248 | 251 | 247 | 249 | 8,300 |
| 2025/11/25 | 249 | 249 | 245 | 248 | 24,200 |
| 2025/11/21 | 244 | 250 | 243 | 248 | 22,500 |
| 2025/11/20 | 246 | 247 | 246 | 246 | 4,900 |
| 2025/11/19 | 246 | 247 | 244 | 247 | 23,100 |
| 2025/11/18 | 248 | 248 | 246 | 246 | 11,400 |
| 2025/11/17 | 250 | 250 | 248 | 248 | 18,400 |
| 2025/11/14 | 251 | 251 | 249 | 250 | 15,500 |
| 2025/11/13 | 252 | 252 | 251 | 251 | 16,900 |
| 2025/11/12 | 252 | 253 | 251 | 252 | 15,600 |
| 2025/11/11 | 253 | 253 | 252 | 252 | 15,000 |
| 2025/11/10 | 251 | 252 | 251 | 252 | 14,800 |
| 2025/11/07 | 252 | 254 | 250 | 250 | 17,900 |
| 2025/11/06 | 253 | 253 | 252 | 253 | 6,800 |
| 2025/11/05 | 256 | 256 | 252 | 252 | 23,800 |
| 2025/11/04 | 259 | 259 | 256 | 257 | 13,200 |
| 2025/10/31 | 261 | 261 | 258 | 259 | 14,600 |
| 2025/10/30 | 255 | 260 | 253 | 260 | 13,700 |
| 2025/10/29 | 262 | 265 | 259 | 259 | 37,300 |
| 2025/10/28 | 265 | 265 | 261 | 262 | 18,400 |
| 2025/10/27 | 264 | 264 | 263 | 264 | 25,200 |
| 2025/10/24 | 261 | 267 | 261 | 264 | 40,400 |
| 2025/10/23 | 261 | 263 | 260 | 261 | 18,600 |
| 2025/10/22 | 262 | 262 | 260 | 261 | 7,900 |
| 2025/10/21 | 256 | 262 | 256 | 259 | 29,500 |
| 2025/10/20 | 261 | 263 | 261 | 261 | 11,200 |
| 2025/10/17 | 259 | 261 | 259 | 259 | 11,200 |
| 2025/10/16 | 259 | 262 | 259 | 261 | 16,800 |
| 2025/10/15 | 256 | 259 | 256 | 258 | 4,900 |
| 2025/10/14 | 253 | 259 | 253 | 256 | 29,700 |
| 2025/10/10 | 260 | 261 | 258 | 260 | 23,900 |
| 2025/10/09 | 264 | 265 | 260 | 260 | 31,700 |
| 2025/10/08 | 266 | 266 | 262 | 264 | 41,600 |
| 2025/10/07 | 268 | 269 | 266 | 266 | 25,600 |
| 2025/10/06 | 270 | 273 | 265 | 268 | 61,000 |
| 2025/10/03 | 263 | 270 | 263 | 264 | 44,000 |
| 2025/10/02 | 268 | 269 | 260 | 263 | 26,600 |
| 2025/10/01 | 270 | 274 | 267 | 267 | 27,800 |
| 2025/09/30 | 270 | 271 | 269 | 269 | 36,800 |
| 2025/09/29 | 268 | 270 | 266 | 270 | 74,700 |
| 2025/09/26 | 266 | 268 | 266 | 268 | 26,000 |
| 2025/09/25 | 266 | 267 | 265 | 266 | 13,400 |
| 2025/09/24 | 264 | 266 | 264 | 266 | 25,900 |
| 2025/09/22 | 262 | 264 | 262 | 263 | 15,700 |
| 2025/09/19 | 265 | 266 | 259 | 261 | 35,000 |
| 2025/09/18 | 264 | 265 | 263 | 265 | 9,900 |
| 2025/09/17 | 268 | 268 | 261 | 264 | 50,700 |
| 2025/09/16 | 269 | 269 | 262 | 267 | 71,300 |
| 2025/09/12 | 272 | 278 | 272 | 277 | 63,100 |
| 2025/09/11 | 273 | 273 | 269 | 270 | 13,500 |
| 2025/09/10 | 272 | 273 | 270 | 272 | 6,100 |
| 2025/09/09 | 274 | 274 | 269 | 271 | 14,300 |
| 2025/09/08 | 277 | 277 | 263 | 269 | 55,400 |
| 2025/09/05 | 263 | 273 | 263 | 273 | 50,200 |
| 2025/09/04 | 261 | 263 | 261 | 263 | 8,900 |
| 2025/09/03 | 262 | 264 | 260 | 261 | 21,300 |
| 2025/09/02 | 264 | 266 | 263 | 265 | 6,400 |
| 2025/09/01 | 267 | 267 | 265 | 266 | 8,400 |
| 2025/08/29 | 262 | 267 | 262 | 267 | 23,700 |
| 2025/08/28 | 263 | 266 | 261 | 263 | 40,400 |
| 2025/08/27 | 261 | 262 | 260 | 260 | 9,600 |
| 2025/08/26 | 272 | 272 | 254 | 261 | 151,200 |
| 2025/08/25 | 272 | 272 | 268 | 270 | 28,500 |
| 2025/08/22 | 269 | 271 | 267 | 270 | 28,800 |
| 2025/08/21 | 263 | 268 | 263 | 266 | 44,800 |
| 2025/08/20 | 265 | 265 | 261 | 264 | 55,800 |
| 2025/08/19 | 258 | 261 | 257 | 259 | 37,100 |
| 2025/08/18 | 258 | 260 | 256 | 256 | 33,400 |
| 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 |