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 |
---|---|---|---|---|---|
2017/12/29 | 355 | 367 | 355 | 361 | 17,300 |
2017/12/28 | 360 | 364 | 351 | 355 | 25,100 |
2017/12/27 | 354 | 360 | 351 | 359 | 13,800 |
2017/12/26 | 356 | 357 | 353 | 355 | 9,500 |
2017/12/25 | 364 | 364 | 354 | 356 | 36,200 |
2017/12/22 | 364 | 364 | 354 | 363 | 36,700 |
2017/12/21 | 374 | 374 | 360 | 364 | 40,500 |
2017/12/20 | 375 | 375 | 367 | 372 | 24,700 |
2017/12/19 | 374 | 377 | 371 | 373 | 30,400 |
2017/12/18 | 388 | 389 | 373 | 376 | 62,800 |
2017/12/15 | 377 | 394 | 368 | 391 | 94,100 |
2017/12/14 | 405 | 405 | 399 | 401 | 49,100 |
2017/12/13 | 402 | 404 | 397 | 401 | 27,200 |
2017/12/12 | 394 | 400 | 390 | 397 | 35,400 |
2017/12/11 | 398 | 398 | 389 | 392 | 25,700 |
2017/12/08 | 390 | 398 | 379 | 393 | 83,600 |
2017/12/07 | 376 | 390 | 372 | 390 | 59,200 |
2017/12/06 | 368 | 377 | 368 | 376 | 35,800 |
2017/12/05 | 380 | 380 | 370 | 374 | 56,400 |
2017/12/04 | 402 | 402 | 381 | 383 | 72,100 |
2017/12/01 | 411 | 412 | 401 | 402 | 53,500 |
2017/11/30 | 423 | 423 | 411 | 411 | 53,000 |
2017/11/29 | 430 | 430 | 415 | 419 | 88,400 |
2017/11/28 | 422 | 422 | 410 | 421 | 81,300 |
2017/11/27 | 406 | 416 | 399 | 411 | 103,200 |
2017/11/24 | 399 | 440 | 387 | 399 | 375,500 |
2017/11/22 | 380 | 395 | 377 | 395 | 34,000 |
2017/11/21 | 372 | 378 | 371 | 376 | 5,500 |
2017/11/20 | 364 | 374 | 364 | 372 | 12,300 |
2017/11/17 | 363 | 372 | 362 | 364 | 13,800 |
2017/11/16 | 359 | 364 | 358 | 359 | 12,800 |
2017/11/15 | 368 | 368 | 351 | 362 | 27,800 |
2017/11/14 | 367 | 376 | 366 | 368 | 18,900 |
2017/11/13 | 379 | 379 | 370 | 371 | 17,100 |
2017/11/10 | 374 | 380 | 374 | 378 | 8,000 |
2017/11/09 | 382 | 385 | 374 | 380 | 13,600 |
2017/11/08 | 383 | 383 | 380 | 382 | 11,300 |
2017/11/07 | 380 | 384 | 376 | 384 | 18,500 |
2017/11/06 | 384 | 389 | 379 | 380 | 21,700 |
2017/11/02 | 391 | 391 | 386 | 389 | 7,500 |
2017/11/01 | 378 | 393 | 377 | 391 | 29,700 |
2017/10/31 | 378 | 379 | 368 | 379 | 37,100 |
2017/10/30 | 385 | 385 | 371 | 379 | 46,300 |
2017/10/27 | 392 | 392 | 376 | 387 | 31,800 |
2017/10/26 | 396 | 399 | 395 | 396 | 27,300 |
2017/10/25 | 398 | 401 | 396 | 401 | 13,600 |
2017/10/24 | 400 | 402 | 399 | 400 | 29,900 |
2017/10/23 | 396 | 404 | 395 | 404 | 18,700 |
2017/10/20 | 398 | 403 | 397 | 397 | 23,000 |
2017/10/19 | 402 | 406 | 398 | 406 | 34,500 |
2017/10/18 | 394 | 403 | 392 | 399 | 36,600 |
2017/10/17 | 397 | 397 | 388 | 393 | 24,300 |
2017/10/16 | 395 | 400 | 395 | 395 | 62,500 |
2017/10/13 | 428 | 428 | 389 | 392 | 92,000 |
2017/10/12 | 431 | 437 | 420 | 426 | 130,100 |
2017/10/11 | 399 | 447 | 399 | 431 | 345,200 |
2017/10/10 | 389 | 402 | 388 | 399 | 40,000 |
2017/10/06 | 388 | 392 | 383 | 387 | 16,400 |
2017/10/05 | 385 | 388 | 380 | 385 | 28,800 |
2017/10/04 | 376 | 380 | 374 | 380 | 16,000 |
2017/10/03 | 375 | 380 | 372 | 373 | 30,000 |
2017/10/02 | 367 | 374 | 367 | 373 | 26,000 |
2017/09/29 | 370 | 370 | 367 | 368 | 34,400 |
2017/09/28 | 370 | 370 | 367 | 369 | 12,400 |
2017/09/27 | 368 | 370 | 366 | 369 | 16,600 |
2017/09/26 | 365 | 367 | 362 | 367 | 38,600 |
2017/09/25 | 360 | 364 | 359 | 363 | 72,100 |
2017/09/22 | 362 | 362 | 352 | 356 | 6,900 |
2017/09/21 | 360 | 360 | 357 | 360 | 9,800 |
2017/09/20 | 356 | 360 | 352 | 357 | 34,400 |
2017/09/19 | 357 | 357 | 354 | 357 | 20,700 |
2017/09/15 | 352 | 356 | 349 | 354 | 45,600 |
2017/09/14 | 355 | 356 | 351 | 353 | 55,400 |
2017/09/13 | 362 | 363 | 357 | 362 | 27,100 |
2017/09/12 | 355 | 362 | 352 | 362 | 71,700 |
2017/09/11 | 347 | 355 | 347 | 353 | 31,900 |
2017/09/08 | 345 | 351 | 345 | 349 | 48,300 |
2017/09/07 | 349 | 351 | 349 | 350 | 14,200 |
2017/09/06 | 347 | 350 | 346 | 349 | 30,500 |
2017/09/05 | 350 | 351 | 345 | 347 | 40,500 |
2017/09/04 | 346 | 353 | 343 | 350 | 36,200 |
2017/09/01 | 350 | 350 | 344 | 347 | 11,500 |
2017/08/31 | 345 | 350 | 345 | 346 | 28,000 |
2017/08/30 | 340 | 345 | 339 | 343 | 59,800 |
2017/08/29 | 331 | 339 | 331 | 336 | 47,100 |
2017/08/28 | 330 | 332 | 330 | 331 | 36,500 |
2017/08/25 | 330 | 330 | 328 | 329 | 6,700 |
2017/08/24 | 322 | 329 | 322 | 329 | 30,200 |
2017/08/23 | 321 | 328 | 321 | 324 | 8,400 |
2017/08/22 | 324 | 325 | 320 | 321 | 7,700 |
2017/08/21 | 317 | 324 | 317 | 324 | 11,500 |
2017/08/18 | 320 | 323 | 316 | 318 | 6,600 |
2017/08/17 | 315 | 322 | 315 | 321 | 11,800 |
2017/08/16 | 325 | 326 | 318 | 318 | 12,900 |
2017/08/15 | 319 | 326 | 306 | 325 | 20,500 |
2017/08/14 | 317 | 325 | 317 | 319 | 18,500 |
2017/08/10 | 323 | 324 | 321 | 324 | 16,600 |
2017/08/09 | 328 | 328 | 323 | 324 | 10,200 |
2017/08/08 | 330 | 332 | 327 | 328 | 12,700 |
2017/08/07 | 330 | 333 | 330 | 331 | 9,200 |
2017/08/04 | 334 | 334 | 329 | 331 | 21,100 |
2017/08/03 | 328 | 335 | 327 | 334 | 34,600 |
2017/08/02 | 328 | 330 | 325 | 330 | 17,100 |
2017/08/01 | 323 | 329 | 322 | 328 | 17,000 |
2017/07/31 | 327 | 328 | 324 | 326 | 24,100 |
2017/07/28 | 319 | 332 | 319 | 332 | 91,600 |
2017/07/27 | 325 | 325 | 320 | 323 | 18,400 |
2017/07/26 | 330 | 330 | 325 | 326 | 18,400 |
2017/07/25 | 332 | 332 | 325 | 327 | 21,000 |
2017/07/24 | 328 | 332 | 328 | 330 | 60,300 |
2017/07/21 | 330 | 330 | 327 | 328 | 20,800 |
2017/07/20 | 330 | 330 | 328 | 330 | 30,400 |
2017/07/19 | 328 | 330 | 327 | 329 | 57,800 |
2017/07/18 | 333 | 333 | 328 | 330 | 38,000 |
2017/07/14 | 320 | 331 | 319 | 331 | 72,400 |
2017/07/13 | 322 | 322 | 317 | 320 | 57,700 |
2017/07/12 | 327 | 327 | 320 | 322 | 62,200 |
2017/07/11 | 318 | 326 | 318 | 323 | 50,000 |
2017/07/10 | 320 | 324 | 315 | 317 | 92,100 |
2017/07/07 | 303 | 320 | 303 | 319 | 167,300 |
2017/07/06 | 301 | 302 | 299 | 302 | 27,700 |
2017/07/05 | 299 | 302 | 298 | 301 | 27,700 |
2017/07/04 | 304 | 304 | 300 | 300 | 11,900 |
2017/07/03 | 304 | 304 | 298 | 300 | 10,200 |
2017/06/30 | 299 | 303 | 295 | 303 | 29,100 |
2017/06/29 | 298 | 301 | 297 | 301 | 49,200 |
2017/06/28 | 296 | 300 | 294 | 298 | 27,300 |
2017/06/27 | 301 | 301 | 297 | 298 | 24,100 |
2017/06/26 | 300 | 304 | 298 | 300 | 25,100 |
2017/06/23 | 295 | 298 | 295 | 297 | 20,700 |
2017/06/22 | 297 | 299 | 295 | 297 | 15,000 |
2017/06/21 | 297 | 300 | 295 | 297 | 16,800 |
2017/06/20 | 292 | 299 | 292 | 299 | 55,800 |
2017/06/19 | 293 | 295 | 292 | 293 | 16,800 |
2017/06/16 | 294 | 295 | 287 | 294 | 24,000 |
2017/06/15 | 300 | 300 | 292 | 296 | 41,900 |
2017/06/14 | 306 | 308 | 297 | 306 | 137,900 |
2017/06/13 | 291 | 299 | 291 | 298 | 64,300 |
2017/06/12 | 287 | 291 | 284 | 289 | 28,400 |
2017/06/09 | 279 | 286 | 279 | 285 | 32,500 |
2017/06/08 | 288 | 288 | 280 | 281 | 34,300 |
2017/06/07 | 282 | 286 | 282 | 283 | 24,200 |
2017/06/06 | 288 | 288 | 279 | 282 | 31,900 |
2017/06/05 | 292 | 292 | 284 | 286 | 38,000 |
2017/06/02 | 284 | 290 | 279 | 289 | 64,000 |
2017/06/01 | 285 | 285 | 282 | 284 | 6,400 |
2017/05/31 | 287 | 287 | 281 | 283 | 14,600 |
2017/05/30 | 282 | 286 | 279 | 286 | 14,700 |
2017/05/29 | 284 | 286 | 282 | 282 | 18,500 |
2017/05/26 | 283 | 284 | 281 | 281 | 5,800 |
2017/05/25 | 291 | 291 | 280 | 284 | 24,200 |
2017/05/24 | 288 | 290 | 286 | 287 | 14,000 |
2017/05/23 | 289 | 289 | 285 | 287 | 19,500 |
2017/05/22 | 288 | 291 | 285 | 288 | 15,100 |
2017/05/19 | 287 | 287 | 283 | 286 | 22,000 |
2017/05/18 | 282 | 287 | 280 | 285 | 22,800 |
2017/05/17 | 289 | 289 | 285 | 287 | 9,000 |
2017/05/16 | 289 | 290 | 286 | 289 | 13,600 |
2017/05/15 | 288 | 290 | 287 | 289 | 10,100 |
2017/05/12 | 290 | 290 | 288 | 290 | 10,100 |
2017/05/11 | 292 | 292 | 288 | 292 | 29,000 |
2017/05/10 | 293 | 293 | 290 | 291 | 29,000 |
2017/05/09 | 298 | 298 | 288 | 294 | 45,000 |
2017/05/08 | 291 | 298 | 291 | 297 | 52,800 |
2017/05/02 | 283 | 288 | 283 | 288 | 31,000 |
2017/05/01 | 278 | 282 | 276 | 281 | 26,900 |
2017/04/28 | 277 | 280 | 275 | 278 | 23,200 |
2017/04/27 | 276 | 279 | 273 | 277 | 23,800 |
2017/04/26 | 272 | 275 | 271 | 275 | 53,400 |
2017/04/25 | 273 | 276 | 273 | 274 | 46,400 |
2017/04/24 | 272 | 276 | 272 | 274 | 27,000 |
2017/04/21 | 272 | 273 | 271 | 273 | 12,500 |
2017/04/20 | 272 | 275 | 272 | 274 | 13,800 |
2017/04/19 | 268 | 277 | 268 | 274 | 20,300 |
2017/04/18 | 270 | 273 | 270 | 271 | 7,800 |
2017/04/17 | 269 | 271 | 266 | 269 | 24,000 |
2017/04/14 | 269 | 271 | 269 | 270 | 17,600 |
2017/04/13 | 270 | 271 | 269 | 270 | 16,000 |
2017/04/12 | 272 | 272 | 270 | 270 | 12,100 |
2017/04/11 | 275 | 275 | 271 | 272 | 19,700 |
2017/04/10 | 270 | 275 | 270 | 272 | 10,600 |
2017/04/07 | 275 | 275 | 271 | 272 | 14,700 |
2017/04/06 | 275 | 277 | 269 | 270 | 34,500 |
2017/04/05 | 276 | 280 | 276 | 277 | 9,000 |
2017/04/04 | 277 | 285 | 274 | 276 | 41,800 |
2017/04/03 | 280 | 281 | 274 | 275 | 53,600 |
2017/03/31 | 289 | 289 | 280 | 281 | 34,700 |
2017/03/30 | 282 | 285 | 282 | 283 | 16,300 |
2017/03/29 | 286 | 286 | 281 | 283 | 12,800 |
2017/03/28 | 279 | 283 | 279 | 283 | 29,000 |
2017/03/27 | 278 | 279 | 275 | 277 | 22,500 |
2017/03/24 | 277 | 280 | 277 | 279 | 13,700 |
2017/03/23 | 284 | 286 | 278 | 278 | 24,600 |
2017/03/22 | 283 | 289 | 283 | 283 | 29,600 |
2017/03/21 | 298 | 298 | 290 | 291 | 25,000 |
2017/03/17 | 300 | 300 | 288 | 300 | 65,300 |
2017/03/16 | 286 | 300 | 286 | 300 | 39,500 |
2017/03/15 | 281 | 285 | 281 | 284 | 27,000 |
2017/03/14 | 288 | 290 | 285 | 285 | 28,800 |
2017/03/13 | 292 | 293 | 285 | 292 | 38,800 |
2017/03/10 | 297 | 299 | 291 | 297 | 52,200 |
2017/03/09 | 310 | 310 | 291 | 294 | 90,600 |
2017/03/08 | 325 | 325 | 298 | 309 | 267,100 |
2017/03/07 | 297 | 310 | 292 | 310 | 271,800 |
2017/03/06 | 280 | 298 | 278 | 297 | 110,500 |
2017/03/03 | 278 | 279 | 277 | 279 | 12,400 |
2017/03/02 | 277 | 278 | 276 | 278 | 6,300 |
2017/03/01 | 277 | 277 | 274 | 276 | 6,500 |
2017/02/28 | 276 | 277 | 275 | 276 | 14,300 |
2017/02/27 | 275 | 276 | 274 | 275 | 16,400 |
2017/02/24 | 275 | 275 | 273 | 274 | 6,400 |
2017/02/23 | 274 | 275 | 274 | 275 | 5,200 |
2017/02/22 | 276 | 276 | 274 | 274 | 3,400 |
2017/02/21 | 277 | 277 | 273 | 276 | 12,700 |
2017/02/20 | 279 | 279 | 276 | 277 | 5,000 |
2017/02/17 | 277 | 277 | 275 | 275 | 10,300 |
2017/02/16 | 275 | 275 | 273 | 274 | 11,800 |
2017/02/15 | 278 | 279 | 276 | 276 | 12,400 |
2017/02/14 | 280 | 280 | 277 | 278 | 8,500 |
2017/02/13 | 280 | 280 | 275 | 278 | 20,500 |
2017/02/10 | 276 | 282 | 274 | 279 | 34,600 |
2017/02/09 | 270 | 274 | 270 | 274 | 20,600 |
2017/02/08 | 268 | 270 | 268 | 270 | 8,100 |
2017/02/07 | 264 | 269 | 264 | 269 | 5,700 |
2017/02/06 | 270 | 270 | 266 | 268 | 11,000 |
2017/02/03 | 266 | 270 | 262 | 269 | 30,700 |
2017/02/02 | 274 | 275 | 270 | 270 | 28,500 |
2017/02/01 | 271 | 275 | 269 | 274 | 42,600 |
2017/01/31 | 278 | 280 | 276 | 276 | 67,700 |
2017/01/30 | 287 | 288 | 277 | 283 | 247,400 |
2017/01/27 | 262 | 262 | 259 | 261 | 9,800 |
2017/01/26 | 262 | 262 | 259 | 261 | 9,700 |
2017/01/25 | 264 | 264 | 260 | 261 | 10,300 |
2017/01/24 | 259 | 259 | 258 | 259 | 5,200 |
2017/01/23 | 261 | 261 | 257 | 257 | 6,500 |
2017/01/20 | 256 | 262 | 256 | 261 | 15,600 |
2017/01/19 | 259 | 259 | 257 | 257 | 8,400 |
2017/01/18 | 259 | 259 | 258 | 258 | 5,900 |
2017/01/17 | 259 | 259 | 256 | 258 | 3,200 |
2017/01/16 | 254 | 259 | 254 | 259 | 4,900 |
2017/01/13 | 254 | 257 | 254 | 256 | 10,700 |
2017/01/12 | 257 | 260 | 256 | 257 | 13,000 |
2017/01/11 | 259 | 263 | 259 | 260 | 16,200 |
2017/01/10 | 262 | 262 | 260 | 262 | 10,000 |
2017/01/06 | 259 | 262 | 257 | 262 | 15,200 |
2017/01/05 | 261 | 262 | 261 | 261 | 10,900 |
2017/01/04 | 263 | 264 | 259 | 263 | 16,200 |