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 |
---|---|---|---|---|---|
2015/12/30 | 211 | 211 | 207 | 208 | 7,600 |
2015/12/29 | 203 | 209 | 203 | 207 | 6,500 |
2015/12/28 | 201 | 205 | 200 | 203 | 15,100 |
2015/12/25 | 208 | 209 | 201 | 203 | 40,200 |
2015/12/24 | 218 | 218 | 210 | 210 | 45,900 |
2015/12/22 | 216 | 219 | 216 | 216 | 4,400 |
2015/12/21 | 216 | 217 | 216 | 216 | 12,900 |
2015/12/18 | 219 | 221 | 216 | 217 | 30,300 |
2015/12/17 | 218 | 221 | 217 | 219 | 35,800 |
2015/12/16 | 222 | 222 | 218 | 219 | 18,200 |
2015/12/15 | 222 | 223 | 219 | 219 | 18,900 |
2015/12/14 | 223 | 224 | 219 | 220 | 26,200 |
2015/12/11 | 229 | 229 | 224 | 227 | 34,900 |
2015/12/10 | 229 | 229 | 224 | 224 | 11,800 |
2015/12/09 | 227 | 227 | 225 | 225 | 7,000 |
2015/12/08 | 224 | 229 | 224 | 228 | 15,500 |
2015/12/07 | 228 | 229 | 226 | 226 | 13,600 |
2015/12/04 | 227 | 228 | 227 | 227 | 8,900 |
2015/12/03 | 227 | 230 | 227 | 229 | 17,500 |
2015/12/02 | 228 | 229 | 227 | 229 | 45,500 |
2015/12/01 | 229 | 229 | 226 | 229 | 6,100 |
2015/11/30 | 230 | 231 | 228 | 228 | 3,800 |
2015/11/27 | 228 | 230 | 227 | 230 | 8,900 |
2015/11/26 | 227 | 229 | 227 | 227 | 8,200 |
2015/11/25 | 228 | 229 | 226 | 227 | 13,600 |
2015/11/24 | 227 | 230 | 227 | 230 | 8,300 |
2015/11/20 | 227 | 228 | 226 | 228 | 12,600 |
2015/11/19 | 228 | 229 | 228 | 229 | 6,700 |
2015/11/18 | 229 | 229 | 227 | 229 | 5,100 |
2015/11/17 | 226 | 230 | 226 | 230 | 6,500 |
2015/11/16 | 227 | 227 | 225 | 227 | 5,300 |
2015/11/13 | 228 | 230 | 224 | 226 | 11,200 |
2015/11/12 | 227 | 229 | 224 | 228 | 10,800 |
2015/11/11 | 227 | 230 | 227 | 227 | 5,600 |
2015/11/10 | 227 | 228 | 227 | 228 | 3,700 |
2015/11/09 | 229 | 229 | 227 | 229 | 9,400 |
2015/11/06 | 229 | 230 | 225 | 227 | 18,700 |
2015/11/05 | 230 | 230 | 224 | 225 | 12,700 |
2015/11/04 | 227 | 228 | 225 | 228 | 6,500 |
2015/11/02 | 226 | 227 | 225 | 225 | 12,300 |
2015/10/30 | 233 | 236 | 225 | 228 | 19,500 |
2015/10/29 | 229 | 236 | 224 | 236 | 35,800 |
2015/10/28 | 232 | 235 | 225 | 230 | 51,600 |
2015/10/27 | 239 | 242 | 237 | 240 | 48,600 |
2015/10/26 | 239 | 242 | 236 | 236 | 28,700 |
2015/10/23 | 235 | 241 | 234 | 234 | 28,300 |
2015/10/22 | 231 | 236 | 231 | 234 | 5,300 |
2015/10/21 | 230 | 234 | 230 | 233 | 6,500 |
2015/10/20 | 232 | 233 | 231 | 231 | 7,600 |
2015/10/19 | 235 | 235 | 232 | 232 | 4,400 |
2015/10/16 | 231 | 233 | 228 | 233 | 12,100 |
2015/10/15 | 232 | 232 | 229 | 231 | 10,300 |
2015/10/14 | 233 | 234 | 231 | 231 | 8,600 |
2015/10/13 | 231 | 234 | 230 | 234 | 15,900 |
2015/10/09 | 231 | 233 | 230 | 233 | 17,500 |
2015/10/08 | 230 | 232 | 229 | 231 | 6,900 |
2015/10/07 | 229 | 230 | 227 | 230 | 5,900 |
2015/10/06 | 225 | 230 | 225 | 229 | 8,800 |
2015/10/05 | 224 | 226 | 224 | 225 | 6,100 |
2015/10/02 | 223 | 226 | 223 | 225 | 2,200 |
2015/10/01 | 222 | 226 | 221 | 224 | 8,800 |
2015/09/30 | 225 | 226 | 222 | 224 | 3,200 |
2015/09/29 | 221 | 224 | 221 | 221 | 10,100 |
2015/09/28 | 224 | 231 | 224 | 224 | 11,000 |
2015/09/25 | 223 | 224 | 221 | 224 | 8,900 |
2015/09/24 | 221 | 223 | 218 | 219 | 15,800 |
2015/09/18 | 223 | 224 | 222 | 224 | 4,600 |
2015/09/17 | 225 | 226 | 224 | 226 | 4,300 |
2015/09/16 | 227 | 227 | 225 | 226 | 2,100 |
2015/09/15 | 222 | 227 | 222 | 223 | 4,200 |
2015/09/14 | 227 | 229 | 224 | 224 | 7,300 |
2015/09/11 | 228 | 228 | 224 | 226 | 22,300 |
2015/09/10 | 224 | 224 | 220 | 223 | 9,300 |
2015/09/09 | 220 | 224 | 220 | 224 | 12,000 |
2015/09/08 | 218 | 220 | 218 | 218 | 3,600 |
2015/09/07 | 221 | 222 | 218 | 218 | 9,800 |
2015/09/04 | 225 | 226 | 220 | 220 | 11,900 |
2015/09/03 | 225 | 230 | 225 | 225 | 7,000 |
2015/09/02 | 229 | 231 | 224 | 224 | 9,300 |
2015/09/01 | 236 | 236 | 228 | 228 | 18,200 |
2015/08/31 | 242 | 242 | 232 | 234 | 30,900 |
2015/08/28 | 230 | 238 | 227 | 231 | 15,800 |
2015/08/27 | 224 | 234 | 224 | 224 | 29,800 |
2015/08/26 | 225 | 226 | 223 | 224 | 14,800 |
2015/08/25 | 224 | 227 | 218 | 223 | 28,300 |
2015/08/24 | 240 | 240 | 227 | 227 | 20,700 |
2015/08/21 | 240 | 245 | 240 | 240 | 20,000 |
2015/08/20 | 245 | 247 | 242 | 246 | 12,200 |
2015/08/19 | 247 | 249 | 247 | 248 | 8,000 |
2015/08/18 | 247 | 250 | 247 | 250 | 4,100 |
2015/08/17 | 254 | 254 | 245 | 250 | 25,300 |
2015/08/14 | 249 | 253 | 249 | 253 | 5,800 |
2015/08/13 | 251 | 251 | 247 | 251 | 18,400 |
2015/08/12 | 252 | 252 | 251 | 252 | 5,800 |
2015/08/11 | 254 | 254 | 252 | 253 | 10,400 |
2015/08/10 | 253 | 253 | 251 | 253 | 7,500 |
2015/08/07 | 248 | 253 | 248 | 253 | 15,500 |
2015/08/06 | 251 | 252 | 250 | 250 | 24,200 |
2015/08/05 | 245 | 251 | 245 | 250 | 15,600 |
2015/08/04 | 248 | 250 | 247 | 248 | 12,600 |
2015/08/03 | 248 | 248 | 246 | 247 | 5,300 |
2015/07/31 | 245 | 249 | 244 | 248 | 21,300 |
2015/07/30 | 246 | 249 | 243 | 243 | 57,100 |
2015/07/29 | 246 | 246 | 244 | 244 | 4,900 |
2015/07/28 | 245 | 247 | 242 | 246 | 19,000 |
2015/07/27 | 249 | 250 | 245 | 245 | 16,800 |
2015/07/24 | 249 | 249 | 247 | 247 | 10,500 |
2015/07/23 | 247 | 249 | 245 | 249 | 10,300 |
2015/07/22 | 246 | 248 | 244 | 247 | 6,600 |
2015/07/21 | 248 | 248 | 240 | 246 | 20,400 |
2015/07/17 | 246 | 247 | 245 | 247 | 6,700 |
2015/07/16 | 244 | 249 | 244 | 246 | 5,800 |
2015/07/15 | 244 | 247 | 242 | 246 | 18,700 |
2015/07/14 | 247 | 250 | 244 | 246 | 19,000 |
2015/07/13 | 239 | 243 | 239 | 243 | 17,200 |
2015/07/10 | 235 | 240 | 233 | 234 | 17,600 |
2015/07/09 | 237 | 237 | 232 | 235 | 28,600 |
2015/07/08 | 244 | 245 | 238 | 239 | 68,300 |
2015/07/07 | 245 | 246 | 243 | 243 | 21,200 |
2015/07/06 | 245 | 246 | 244 | 245 | 19,800 |
2015/07/03 | 248 | 250 | 246 | 246 | 9,300 |
2015/07/02 | 250 | 250 | 248 | 249 | 9,700 |
2015/07/01 | 248 | 249 | 247 | 249 | 8,000 |
2015/06/30 | 244 | 249 | 244 | 249 | 22,600 |
2015/06/29 | 246 | 249 | 245 | 246 | 24,600 |
2015/06/26 | 250 | 250 | 248 | 248 | 12,800 |
2015/06/25 | 250 | 250 | 247 | 248 | 15,600 |
2015/06/24 | 249 | 250 | 247 | 249 | 24,400 |
2015/06/23 | 250 | 250 | 247 | 250 | 13,500 |
2015/06/22 | 246 | 249 | 246 | 248 | 10,700 |
2015/06/19 | 246 | 249 | 245 | 246 | 38,000 |
2015/06/18 | 248 | 249 | 247 | 247 | 19,300 |
2015/06/17 | 248 | 249 | 248 | 248 | 4,500 |
2015/06/16 | 249 | 251 | 248 | 248 | 13,000 |
2015/06/15 | 249 | 250 | 249 | 250 | 4,100 |
2015/06/12 | 248 | 251 | 248 | 250 | 46,000 |
2015/06/11 | 249 | 250 | 248 | 250 | 45,800 |
2015/06/10 | 250 | 251 | 248 | 248 | 41,900 |
2015/06/09 | 253 | 254 | 250 | 251 | 20,900 |
2015/06/08 | 254 | 258 | 250 | 250 | 41,400 |
2015/06/05 | 255 | 258 | 255 | 255 | 13,100 |
2015/06/04 | 256 | 258 | 256 | 256 | 34,900 |
2015/06/03 | 259 | 260 | 259 | 260 | 7,600 |
2015/06/02 | 257 | 260 | 256 | 258 | 20,900 |
2015/06/01 | 260 | 261 | 259 | 260 | 3,700 |
2015/05/29 | 259 | 261 | 258 | 260 | 16,800 |
2015/05/28 | 259 | 259 | 258 | 258 | 5,900 |
2015/05/27 | 259 | 259 | 256 | 257 | 6,500 |
2015/05/26 | 259 | 259 | 256 | 257 | 8,500 |
2015/05/25 | 259 | 260 | 256 | 257 | 11,700 |
2015/05/22 | 258 | 258 | 254 | 258 | 17,500 |
2015/05/21 | 258 | 258 | 257 | 257 | 3,500 |
2015/05/20 | 255 | 258 | 255 | 258 | 8,700 |
2015/05/19 | 256 | 259 | 255 | 258 | 13,400 |
2015/05/18 | 258 | 258 | 255 | 258 | 7,600 |
2015/05/15 | 257 | 259 | 255 | 257 | 11,000 |
2015/05/14 | 255 | 258 | 255 | 257 | 25,000 |
2015/05/13 | 257 | 258 | 256 | 257 | 8,500 |
2015/05/12 | 258 | 260 | 258 | 258 | 6,200 |
2015/05/11 | 260 | 260 | 258 | 259 | 5,800 |
2015/05/08 | 257 | 261 | 257 | 260 | 11,100 |
2015/05/07 | 257 | 261 | 256 | 257 | 23,000 |
2015/05/01 | 260 | 260 | 258 | 259 | 12,500 |
2015/04/30 | 261 | 261 | 259 | 260 | 11,000 |
2015/04/28 | 260 | 261 | 260 | 261 | 13,700 |
2015/04/27 | 259 | 260 | 259 | 259 | 40,800 |
2015/04/24 | 260 | 263 | 260 | 261 | 59,500 |
2015/04/23 | 261 | 263 | 261 | 261 | 16,800 |
2015/04/22 | 262 | 263 | 261 | 262 | 19,800 |
2015/04/21 | 261 | 261 | 260 | 260 | 12,600 |
2015/04/20 | 262 | 262 | 261 | 262 | 14,300 |
2015/04/17 | 262 | 263 | 261 | 261 | 6,500 |
2015/04/16 | 263 | 263 | 261 | 263 | 26,500 |
2015/04/15 | 262 | 263 | 261 | 263 | 16,400 |
2015/04/14 | 259 | 262 | 258 | 261 | 8,600 |
2015/04/13 | 260 | 262 | 259 | 259 | 22,300 |
2015/04/10 | 259 | 261 | 258 | 259 | 18,100 |
2015/04/09 | 258 | 259 | 258 | 258 | 8,100 |
2015/04/08 | 258 | 260 | 258 | 258 | 12,600 |
2015/04/07 | 257 | 258 | 255 | 258 | 15,000 |
2015/04/06 | 256 | 258 | 254 | 257 | 16,300 |
2015/04/03 | 260 | 260 | 256 | 258 | 16,800 |
2015/04/02 | 255 | 259 | 255 | 259 | 23,400 |
2015/04/01 | 260 | 262 | 249 | 256 | 96,200 |
2015/03/31 | 261 | 262 | 259 | 260 | 19,000 |
2015/03/30 | 259 | 261 | 259 | 261 | 13,000 |
2015/03/27 | 261 | 264 | 258 | 259 | 20,900 |
2015/03/26 | 263 | 263 | 261 | 261 | 12,900 |
2015/03/25 | 263 | 264 | 261 | 264 | 9,600 |
2015/03/24 | 264 | 264 | 260 | 264 | 14,300 |
2015/03/23 | 262 | 264 | 260 | 264 | 22,100 |
2015/03/20 | 260 | 261 | 253 | 260 | 30,100 |
2015/03/19 | 260 | 261 | 255 | 260 | 33,200 |
2015/03/18 | 260 | 262 | 259 | 260 | 17,100 |
2015/03/17 | 257 | 262 | 251 | 259 | 80,100 |
2015/03/16 | 262 | 270 | 262 | 265 | 73,800 |
2015/03/13 | 263 | 263 | 260 | 260 | 35,600 |
2015/03/12 | 259 | 262 | 259 | 262 | 20,100 |
2015/03/11 | 261 | 261 | 255 | 261 | 26,600 |
2015/03/10 | 262 | 263 | 260 | 260 | 25,400 |
2015/03/09 | 256 | 258 | 256 | 258 | 13,300 |
2015/03/06 | 257 | 259 | 256 | 256 | 14,000 |
2015/03/05 | 256 | 259 | 256 | 256 | 10,700 |
2015/03/04 | 256 | 259 | 256 | 258 | 11,200 |
2015/03/03 | 257 | 259 | 256 | 257 | 12,000 |
2015/03/02 | 256 | 257 | 255 | 257 | 16,300 |
2015/02/27 | 259 | 259 | 257 | 258 | 10,800 |
2015/02/26 | 258 | 259 | 256 | 259 | 11,400 |
2015/02/25 | 260 | 260 | 257 | 258 | 17,400 |
2015/02/24 | 258 | 261 | 254 | 258 | 34,800 |
2015/02/23 | 258 | 259 | 256 | 257 | 24,000 |
2015/02/20 | 256 | 257 | 255 | 257 | 19,300 |
2015/02/19 | 254 | 254 | 251 | 254 | 24,100 |
2015/02/18 | 254 | 255 | 251 | 251 | 34,500 |
2015/02/17 | 250 | 254 | 249 | 254 | 48,300 |
2015/02/16 | 252 | 252 | 249 | 250 | 33,900 |
2015/02/13 | 249 | 251 | 249 | 250 | 16,800 |
2015/02/12 | 250 | 252 | 249 | 249 | 29,200 |
2015/02/10 | 250 | 250 | 249 | 249 | 5,800 |
2015/02/09 | 250 | 250 | 249 | 250 | 10,200 |
2015/02/06 | 250 | 250 | 247 | 249 | 28,000 |
2015/02/05 | 249 | 250 | 248 | 250 | 11,100 |
2015/02/04 | 246 | 250 | 246 | 249 | 44,600 |
2015/02/03 | 250 | 250 | 248 | 249 | 16,800 |
2015/02/02 | 250 | 250 | 248 | 248 | 13,300 |
2015/01/30 | 250 | 250 | 248 | 250 | 28,300 |
2015/01/29 | 252 | 252 | 249 | 250 | 14,600 |
2015/01/28 | 250 | 250 | 249 | 250 | 16,400 |
2015/01/27 | 251 | 251 | 249 | 250 | 22,600 |
2015/01/26 | 250 | 251 | 248 | 248 | 54,800 |
2015/01/23 | 250 | 251 | 249 | 250 | 50,000 |
2015/01/22 | 252 | 252 | 250 | 251 | 20,100 |
2015/01/21 | 255 | 255 | 251 | 251 | 14,000 |
2015/01/20 | 251 | 254 | 251 | 254 | 6,800 |
2015/01/19 | 251 | 252 | 250 | 252 | 20,200 |
2015/01/16 | 251 | 253 | 251 | 251 | 12,200 |
2015/01/15 | 251 | 254 | 251 | 253 | 6,200 |
2015/01/14 | 252 | 253 | 251 | 251 | 10,300 |
2015/01/13 | 251 | 253 | 251 | 253 | 11,300 |
2015/01/09 | 255 | 255 | 253 | 253 | 13,700 |
2015/01/08 | 253 | 255 | 253 | 255 | 9,900 |
2015/01/07 | 252 | 254 | 251 | 253 | 19,500 |
2015/01/06 | 254 | 254 | 253 | 253 | 15,200 |
2015/01/05 | 254 | 256 | 253 | 254 | 49,400 |