日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 149 151 148 151 2,100
2010/12/29 150 150 146 146 4,200
2010/12/28 149 149 148 148 2,800
2010/12/27 151 152 150 150 7,100
2010/12/24 150 151 150 151 7,500
2010/12/22 151 152 149 149 8,300
2010/12/21 150 151 149 151 8,000
2010/12/20 154 154 151 152 9,700
2010/12/17 155 155 152 153 6,200
2010/12/16 160 160 160 160 1,000
2010/12/15 158 159 154 159 16,000
2010/12/14 155 157 152 156 12,200
2010/12/13 159 159 155 155 29,000
2010/12/10 159 169 159 165 6,700
2010/12/09 155 171 148 156 12,100
2010/12/08 169 169 162 162 3,200
2010/12/07 168 171 168 171 1,100
2010/12/06 170 172 168 170 18,000
2010/12/03 161 170 157 170 5,100
2010/12/02 149 156 149 156 4,300
2010/12/01 150 150 150 150 1,700
2010/11/30 150 153 150 153 1,300
2010/11/29 150 150 147 147 2,500
2010/11/26 150 150 149 149 3,800
2010/11/25 147 149 147 149 3,000
2010/11/24 145 145 145 145 800
2010/11/22 147 151 142 144 8,000
2010/11/19 145 146 145 145 2,300
2010/11/18 149 150 149 150 15,000
2010/11/17 144 148 144 148 2,000
2010/11/16 0 0 0 145 0
2010/11/15 144 145 144 145 1,100
2010/11/12 145 145 144 144 3,000
2010/11/11 146 150 142 145 6,500
2010/11/10 146 148 146 146 500
2010/11/09 145 145 141 143 1,400
2010/11/08 0 0 0 145 0
2010/11/05 154 154 143 145 16,800
2010/11/04 151 152 150 151 5,100
2010/11/02 148 150 146 150 3,300
2010/11/01 144 147 144 146 400
2010/10/29 146 146 142 142 1,200
2010/10/28 143 143 143 143 2,000
2010/10/27 143 146 143 143 1,200
2010/10/26 152 152 146 151 2,300
2010/10/25 153 153 147 148 6,200
2010/10/22 149 150 140 150 1,400
2010/10/21 148 148 148 148 100
2010/10/20 145 151 145 145 3,300
2010/10/19 150 151 150 151 500
2010/10/18 150 150 140 140 3,300
2010/10/15 0 0 0 154 0
2010/10/14 152 154 152 154 3,300
2010/10/13 149 149 149 149 1,000
2010/10/12 151 151 151 151 400
2010/10/08 153 154 150 154 1,700
2010/10/07 152 152 151 151 3,100
2010/10/06 153 155 151 154 2,500
2010/10/05 154 155 150 155 15,300
2010/10/04 152 155 151 151 1,900
2010/10/01 155 155 151 151 7,100
2010/09/30 157 157 150 155 18,700
2010/09/29 152 155 152 152 10,500
2010/09/28 0 0 0 156 0
2010/09/27 161 161 156 156 9,400
2010/09/24 163 163 158 160 4,300
2010/09/22 163 163 163 163 100
2010/09/21 162 162 160 160 3,000
2010/09/17 158 158 158 158 1,000
2010/09/16 157 157 156 157 3,000
2010/09/15 164 164 153 158 1,800
2010/09/14 159 159 159 159 3,000
2010/09/13 159 159 159 159 1,000
2010/09/10 162 163 160 160 2,300
2010/09/09 159 162 158 158 800
2010/09/08 159 159 159 159 200
2010/09/07 160 160 157 157 600
2010/09/06 160 160 159 160 14,700
2010/09/03 163 163 161 163 3,600
2010/09/02 160 163 160 163 7,200
2010/09/01 158 158 158 158 1,000
2010/08/31 0 0 0 157 0
2010/08/30 157 157 157 157 10,500
2010/08/27 153 153 153 153 2,100
2010/08/26 0 0 0 155 0
2010/08/25 159 159 155 155 4,400
2010/08/24 160 160 159 159 400
2010/08/23 160 160 159 160 21,100
2010/08/20 165 165 165 165 400
2010/08/19 163 163 163 163 100
2010/08/18 157 162 155 155 2,100
2010/08/17 0 0 0 161 0
2010/08/16 0 0 0 161 0
2010/08/13 165 165 156 161 2,300
2010/08/12 0 0 0 160 0
2010/08/11 163 163 160 160 2,100
2010/08/10 167 167 164 164 6,200
2010/08/09 166 166 166 166 1,000
2010/08/06 172 172 170 170 1,100
2010/08/05 178 178 173 173 12,600
2010/08/04 171 177 171 177 2,500
2010/08/03 170 172 170 172 500
2010/08/02 165 165 165 165 4,000
2010/07/30 170 170 170 170 1,400
2010/07/29 0 0 0 175 0
2010/07/28 170 175 170 175 400
2010/07/27 175 175 175 175 1,000
2010/07/26 180 180 175 175 5,100
2010/07/23 175 177 175 177 1,700
2010/07/22 0 0 0 175 0
2010/07/21 175 175 175 175 6,000
2010/07/20 170 172 170 172 6,900
2010/07/16 168 168 167 167 11,500
2010/07/15 0 0 0 168 0
2010/07/14 168 170 168 168 1,500
2010/07/13 0 0 0 170 0
2010/07/12 170 170 170 170 400
2010/07/09 168 168 168 168 600
2010/07/08 170 170 166 168 12,600
2010/07/07 0 0 0 171 0
2010/07/06 171 171 171 171 600
2010/07/05 171 171 170 171 14,100
2010/07/02 169 174 167 174 4,600
2010/07/01 169 170 169 169 1,100
2010/06/30 169 169 169 169 2,200
2010/06/29 171 171 170 170 6,900
2010/06/28 170 170 170 170 4,900
2010/06/25 170 172 170 170 25,900
2010/06/24 175 175 170 170 4,300
2010/06/23 175 175 175 175 1,600
2010/06/22 0 0 0 170 0
2010/06/21 172 173 169 170 1,600
2010/06/18 172 172 171 171 1,000
2010/06/17 176 176 176 176 200
2010/06/16 176 176 174 176 10,500
2010/06/15 172 172 172 172 200
2010/06/14 169 172 169 171 1,100
2010/06/11 169 172 169 172 300
2010/06/10 168 170 168 169 1,100
2010/06/09 169 170 164 166 1,700
2010/06/08 165 167 164 165 5,600
2010/06/07 168 174 168 173 13,600
2010/06/04 172 179 169 173 3,100
2010/06/03 171 174 171 172 2,200
2010/06/02 167 174 167 172 3,600
2010/06/01 167 168 167 168 700
2010/05/31 166 166 165 166 4,700
2010/05/28 169 169 163 167 9,100
2010/05/27 165 168 165 168 2,100
2010/05/26 165 166 165 166 1,600
2010/05/25 168 168 168 168 3,300
2010/05/24 164 169 164 169 2,900
2010/05/21 165 165 163 163 5,900
2010/05/20 166 166 166 166 200
2010/05/19 165 168 165 168 3,100
2010/05/18 173 173 167 167 10,800
2010/05/17 171 171 171 171 1,900
2010/05/14 171 171 171 171 300
2010/05/13 174 175 171 171 3,200
2010/05/12 174 174 174 174 400
2010/05/11 175 175 173 173 4,900
2010/05/10 175 177 173 177 1,400
2010/05/07 177 178 176 176 3,300
2010/05/06 183 183 179 179 13,100
2010/04/30 176 181 176 181 8,100
2010/04/28 177 181 177 181 4,000
2010/04/27 180 180 178 180 2,400
2010/04/26 179 182 179 182 11,000
2010/04/23 175 176 175 176 1,300
2010/04/22 175 175 175 175 100
2010/04/21 175 175 172 174 5,500
2010/04/20 174 175 174 175 1,200
2010/04/19 175 175 174 174 800
2010/04/16 175 177 175 177 800
2010/04/15 175 175 175 175 200
2010/04/14 176 178 173 174 2,000
2010/04/13 174 175 174 175 700
2010/04/12 170 173 170 173 800
2010/04/09 175 175 165 172 5,700
2010/04/08 174 174 174 174 1,000
2010/04/07 176 178 176 176 3,400
2010/04/06 185 186 178 178 7,900
2010/04/05 184 194 184 190 19,600
2010/04/02 172 182 172 182 7,500
2010/04/01 170 172 170 172 1,000
2010/03/31 167 171 166 170 5,400
2010/03/30 162 169 162 169 11,300
2010/03/29 160 162 156 162 7,900
2010/03/26 161 161 154 160 6,700
2010/03/25 161 172 156 160 24,400
2010/03/24 158 161 158 159 3,300
2010/03/23 157 158 155 155 800
2010/03/19 155 155 154 155 1,000
2010/03/18 156 158 152 158 9,200
2010/03/17 155 155 154 155 1,300
2010/03/16 151 156 151 152 6,000
2010/03/15 150 158 150 158 3,000
2010/03/11 154 155 154 155 200
2010/03/08 152 154 152 154 1,200
2010/03/05 155 155 148 150 31,100
2010/03/04 156 159 151 158 8,300
2010/03/03 153 155 153 155 1,700
2010/03/02 153 153 149 149 5,100
2010/03/01 151 152 151 152 300
2010/02/26 149 149 149 149 1,200
2010/02/25 151 151 147 148 4,900
2010/02/24 147 152 146 150 1,400
2010/02/23 146 148 146 148 1,300
2010/02/22 143 145 143 145 2,400
2010/02/19 146 146 143 143 1,000
2010/02/18 144 148 144 148 2,200
2010/02/17 145 147 145 147 900
2010/02/16 145 149 144 149 800
2010/02/15 149 149 149 149 100
2010/02/10 144 144 144 144 1,400
2010/02/09 150 150 145 145 4,000
2010/02/08 144 149 144 145 500
2010/02/05 147 147 141 143 34,800
2010/02/04 148 151 148 151 15,200
2010/02/03 150 150 147 147 3,300
2010/02/02 146 150 145 150 19,400
2010/02/01 142 150 142 150 12,300
2010/01/29 143 143 141 142 3,700
2010/01/28 141 143 141 143 3,800
2010/01/27 142 144 140 144 19,200
2010/01/26 144 144 141 143 6,700
2010/01/25 144 144 144 144 4,600
2010/01/22 141 143 141 142 9,500
2010/01/21 147 147 144 144 7,200
2010/01/20 146 147 146 147 3,900
2010/01/19 143 145 143 145 5,200
2010/01/18 148 148 145 148 4,400
2010/01/15 144 145 144 145 1,400
2010/01/14 147 148 143 148 700
2010/01/13 148 148 140 148 10,600
2010/01/12 144 148 144 145 4,300
2010/01/08 144 144 140 140 1,100
2010/01/07 135 140 133 140 44,400
2010/01/06 140 141 136 137 7,400
2010/01/05 144 144 142 143 16,800
2010/01/04 140 147 140 147 1,900

このページの先頭へ