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 |
---|---|---|---|---|---|
2018/12/28 | 272 | 277 | 272 | 273 | 7,800 |
2018/12/27 | 272 | 279 | 272 | 279 | 12,600 |
2018/12/26 | 261 | 270 | 260 | 264 | 12,100 |
2018/12/25 | 275 | 275 | 246 | 256 | 23,600 |
2018/12/21 | 294 | 294 | 281 | 282 | 12,600 |
2018/12/20 | 308 | 308 | 295 | 298 | 18,000 |
2018/12/19 | 310 | 313 | 308 | 309 | 5,400 |
2018/12/18 | 313 | 320 | 307 | 308 | 20,400 |
2018/12/17 | 314 | 322 | 313 | 318 | 18,600 |
2018/12/14 | 318 | 325 | 314 | 316 | 77,000 |
2018/12/13 | 293 | 315 | 293 | 307 | 22,800 |
2018/12/12 | 295 | 297 | 295 | 295 | 5,900 |
2018/12/11 | 296 | 298 | 293 | 295 | 4,900 |
2018/12/10 | 303 | 303 | 295 | 295 | 9,600 |
2018/12/07 | 300 | 300 | 297 | 298 | 6,100 |
2018/12/06 | 299 | 307 | 295 | 295 | 25,800 |
2018/12/05 | 301 | 301 | 295 | 299 | 11,800 |
2018/12/04 | 308 | 308 | 303 | 303 | 10,100 |
2018/12/03 | 305 | 308 | 305 | 308 | 5,700 |
2018/11/30 | 307 | 307 | 303 | 305 | 5,100 |
2018/11/29 | 310 | 310 | 306 | 306 | 6,900 |
2018/11/28 | 308 | 309 | 308 | 309 | 2,900 |
2018/11/27 | 310 | 310 | 304 | 304 | 6,400 |
2018/11/26 | 308 | 310 | 303 | 303 | 13,300 |
2018/11/22 | 303 | 303 | 298 | 302 | 8,100 |
2018/11/21 | 300 | 304 | 296 | 302 | 9,800 |
2018/11/20 | 303 | 304 | 300 | 304 | 3,600 |
2018/11/19 | 302 | 305 | 302 | 304 | 3,100 |
2018/11/16 | 305 | 305 | 302 | 303 | 7,100 |
2018/11/15 | 304 | 306 | 302 | 306 | 5,800 |
2018/11/14 | 306 | 308 | 304 | 304 | 3,300 |
2018/11/13 | 308 | 308 | 304 | 306 | 3,400 |
2018/11/12 | 311 | 313 | 309 | 310 | 3,100 |
2018/11/09 | 310 | 313 | 307 | 311 | 12,600 |
2018/11/08 | 312 | 312 | 307 | 309 | 8,200 |
2018/11/07 | 312 | 312 | 306 | 308 | 10,000 |
2018/11/06 | 314 | 314 | 310 | 310 | 4,800 |
2018/11/05 | 306 | 312 | 306 | 308 | 6,100 |
2018/11/02 | 312 | 314 | 309 | 310 | 8,300 |
2018/11/01 | 313 | 316 | 309 | 312 | 11,600 |
2018/10/31 | 314 | 315 | 310 | 313 | 9,700 |
2018/10/30 | 294 | 324 | 294 | 324 | 17,700 |
2018/10/29 | 308 | 308 | 297 | 297 | 16,800 |
2018/10/26 | 317 | 322 | 310 | 313 | 20,200 |
2018/10/25 | 320 | 320 | 315 | 315 | 10,100 |
2018/10/24 | 315 | 322 | 315 | 322 | 7,100 |
2018/10/23 | 322 | 323 | 315 | 315 | 15,300 |
2018/10/22 | 321 | 324 | 319 | 322 | 24,600 |
2018/10/19 | 321 | 325 | 321 | 324 | 4,900 |
2018/10/18 | 325 | 326 | 324 | 324 | 5,700 |
2018/10/17 | 322 | 338 | 322 | 326 | 16,400 |
2018/10/16 | 320 | 323 | 319 | 321 | 9,700 |
2018/10/15 | 325 | 327 | 322 | 323 | 12,100 |
2018/10/12 | 324 | 330 | 320 | 327 | 9,300 |
2018/10/11 | 329 | 329 | 310 | 326 | 16,000 |
2018/10/10 | 334 | 341 | 334 | 334 | 12,000 |
2018/10/09 | 342 | 342 | 333 | 334 | 10,300 |
2018/10/05 | 346 | 347 | 336 | 339 | 18,100 |
2018/10/04 | 344 | 344 | 341 | 342 | 8,100 |
2018/10/03 | 344 | 345 | 340 | 340 | 9,000 |
2018/10/02 | 344 | 347 | 341 | 344 | 13,600 |
2018/10/01 | 343 | 345 | 341 | 344 | 7,800 |
2018/09/28 | 343 | 348 | 340 | 340 | 17,200 |
2018/09/27 | 350 | 350 | 345 | 345 | 12,300 |
2018/09/26 | 355 | 355 | 347 | 352 | 18,500 |
2018/09/25 | 339 | 350 | 339 | 350 | 36,700 |
2018/09/21 | 349 | 353 | 333 | 333 | 50,600 |
2018/09/20 | 355 | 360 | 349 | 352 | 50,100 |
2018/09/19 | 352 | 353 | 350 | 352 | 44,600 |
2018/09/18 | 347 | 352 | 344 | 350 | 42,100 |
2018/09/14 | 359 | 366 | 339 | 350 | 178,300 |
2018/09/13 | 341 | 350 | 327 | 327 | 46,900 |
2018/09/12 | 337 | 344 | 335 | 341 | 20,100 |
2018/09/11 | 338 | 345 | 330 | 337 | 32,600 |
2018/09/10 | 330 | 337 | 325 | 335 | 19,900 |
2018/09/07 | 340 | 340 | 331 | 332 | 14,500 |
2018/09/06 | 337 | 342 | 337 | 340 | 17,500 |
2018/09/05 | 333 | 341 | 332 | 336 | 30,700 |
2018/09/04 | 322 | 329 | 319 | 329 | 14,800 |
2018/09/03 | 322 | 322 | 317 | 318 | 9,300 |
2018/08/31 | 322 | 326 | 319 | 322 | 17,800 |
2018/08/30 | 322 | 323 | 320 | 322 | 11,000 |
2018/08/29 | 317 | 323 | 317 | 321 | 14,000 |
2018/08/28 | 308 | 316 | 308 | 316 | 7,800 |
2018/08/27 | 313 | 325 | 303 | 305 | 50,900 |
2018/08/24 | 308 | 311 | 307 | 310 | 9,800 |
2018/08/23 | 303 | 308 | 303 | 307 | 8,500 |
2018/08/22 | 303 | 310 | 302 | 306 | 7,500 |
2018/08/21 | 305 | 306 | 302 | 303 | 5,400 |
2018/08/20 | 308 | 308 | 306 | 306 | 3,700 |
2018/08/17 | 302 | 308 | 302 | 308 | 6,600 |
2018/08/16 | 305 | 305 | 302 | 303 | 7,900 |
2018/08/15 | 304 | 306 | 302 | 302 | 8,000 |
2018/08/14 | 300 | 304 | 298 | 303 | 11,200 |
2018/08/13 | 302 | 302 | 299 | 299 | 6,700 |
2018/08/10 | 308 | 308 | 306 | 307 | 6,800 |
2018/08/09 | 307 | 309 | 306 | 308 | 8,700 |
2018/08/08 | 307 | 310 | 307 | 307 | 5,700 |
2018/08/07 | 305 | 308 | 305 | 308 | 2,800 |
2018/08/06 | 305 | 308 | 304 | 306 | 16,900 |
2018/08/03 | 310 | 311 | 306 | 306 | 17,800 |
2018/08/02 | 305 | 310 | 304 | 309 | 36,000 |
2018/08/01 | 306 | 306 | 303 | 304 | 10,600 |
2018/07/31 | 314 | 314 | 305 | 306 | 30,000 |
2018/07/30 | 307 | 315 | 307 | 314 | 60,400 |
2018/07/27 | 313 | 314 | 308 | 308 | 13,500 |
2018/07/26 | 309 | 314 | 308 | 313 | 9,300 |
2018/07/25 | 314 | 314 | 305 | 307 | 18,700 |
2018/07/24 | 310 | 313 | 308 | 311 | 16,400 |
2018/07/23 | 300 | 313 | 300 | 309 | 32,300 |
2018/07/20 | 303 | 305 | 300 | 300 | 15,100 |
2018/07/19 | 308 | 308 | 304 | 305 | 15,400 |
2018/07/18 | 300 | 308 | 297 | 305 | 27,100 |
2018/07/17 | 297 | 298 | 296 | 297 | 7,800 |
2018/07/13 | 298 | 299 | 295 | 298 | 8,000 |
2018/07/12 | 292 | 296 | 292 | 296 | 13,400 |
2018/07/11 | 298 | 299 | 292 | 293 | 27,800 |
2018/07/10 | 298 | 302 | 296 | 300 | 15,900 |
2018/07/09 | 301 | 303 | 295 | 297 | 22,900 |
2018/07/06 | 301 | 303 | 295 | 300 | 18,900 |
2018/07/05 | 306 | 306 | 301 | 301 | 16,200 |
2018/07/04 | 312 | 312 | 305 | 308 | 12,900 |
2018/07/03 | 314 | 315 | 311 | 311 | 20,500 |
2018/07/02 | 327 | 331 | 314 | 314 | 30,300 |
2018/06/29 | 336 | 338 | 329 | 329 | 18,500 |
2018/06/28 | 336 | 338 | 334 | 337 | 10,500 |
2018/06/27 | 337 | 341 | 337 | 340 | 6,500 |
2018/06/26 | 342 | 343 | 336 | 337 | 19,500 |
2018/06/25 | 351 | 351 | 340 | 342 | 16,700 |
2018/06/22 | 347 | 348 | 343 | 346 | 10,500 |
2018/06/21 | 346 | 349 | 346 | 347 | 8,500 |
2018/06/20 | 341 | 346 | 338 | 346 | 10,100 |
2018/06/19 | 347 | 348 | 343 | 344 | 13,200 |
2018/06/18 | 341 | 346 | 341 | 344 | 7,900 |
2018/06/15 | 348 | 350 | 336 | 342 | 26,900 |
2018/06/14 | 355 | 355 | 349 | 349 | 34,400 |
2018/06/13 | 355 | 364 | 355 | 363 | 23,500 |
2018/06/12 | 353 | 357 | 350 | 354 | 23,800 |
2018/06/11 | 347 | 354 | 346 | 354 | 18,900 |
2018/06/08 | 345 | 349 | 345 | 347 | 19,100 |
2018/06/07 | 350 | 350 | 345 | 347 | 32,200 |
2018/06/06 | 350 | 352 | 347 | 349 | 21,200 |
2018/06/05 | 350 | 352 | 349 | 351 | 8,500 |
2018/06/04 | 349 | 353 | 349 | 350 | 16,200 |
2018/06/01 | 349 | 350 | 348 | 348 | 20,000 |
2018/05/31 | 351 | 351 | 348 | 349 | 32,600 |
2018/05/30 | 352 | 352 | 350 | 351 | 8,900 |
2018/05/29 | 352 | 354 | 350 | 353 | 18,200 |
2018/05/28 | 353 | 354 | 351 | 352 | 8,500 |
2018/05/25 | 354 | 355 | 353 | 353 | 10,200 |
2018/05/24 | 350 | 353 | 350 | 352 | 15,200 |
2018/05/23 | 348 | 352 | 348 | 351 | 22,400 |
2018/05/22 | 354 | 354 | 345 | 349 | 46,400 |
2018/05/21 | 355 | 356 | 352 | 355 | 8,700 |
2018/05/18 | 353 | 354 | 349 | 352 | 23,000 |
2018/05/17 | 352 | 355 | 351 | 354 | 13,200 |
2018/05/16 | 354 | 354 | 351 | 352 | 12,800 |
2018/05/15 | 358 | 358 | 353 | 354 | 16,500 |
2018/05/14 | 361 | 361 | 356 | 358 | 12,800 |
2018/05/11 | 360 | 361 | 359 | 361 | 5,200 |
2018/05/10 | 361 | 363 | 360 | 360 | 4,700 |
2018/05/09 | 361 | 363 | 359 | 361 | 9,500 |
2018/05/08 | 360 | 365 | 360 | 365 | 7,000 |
2018/05/07 | 361 | 361 | 359 | 360 | 4,300 |
2018/05/02 | 358 | 360 | 357 | 360 | 7,700 |
2018/05/01 | 356 | 359 | 355 | 358 | 10,600 |
2018/04/27 | 357 | 358 | 354 | 354 | 12,500 |
2018/04/26 | 361 | 366 | 358 | 360 | 39,600 |
2018/04/25 | 365 | 365 | 360 | 361 | 14,200 |
2018/04/24 | 363 | 366 | 363 | 366 | 12,100 |
2018/04/23 | 361 | 366 | 360 | 364 | 10,700 |
2018/04/20 | 363 | 364 | 362 | 362 | 3,500 |
2018/04/19 | 361 | 364 | 361 | 363 | 9,100 |
2018/04/18 | 361 | 362 | 357 | 360 | 9,900 |
2018/04/17 | 357 | 359 | 357 | 359 | 4,100 |
2018/04/16 | 359 | 360 | 358 | 360 | 8,900 |
2018/04/13 | 359 | 361 | 358 | 359 | 4,600 |
2018/04/12 | 360 | 361 | 358 | 359 | 8,600 |
2018/04/11 | 362 | 363 | 361 | 361 | 6,300 |
2018/04/10 | 361 | 364 | 359 | 363 | 18,500 |
2018/04/09 | 359 | 361 | 355 | 361 | 8,300 |
2018/04/06 | 363 | 366 | 359 | 359 | 8,700 |
2018/04/05 | 366 | 366 | 361 | 363 | 11,000 |
2018/04/04 | 362 | 366 | 359 | 365 | 11,500 |
2018/04/03 | 358 | 365 | 358 | 361 | 14,900 |
2018/04/02 | 362 | 364 | 362 | 363 | 3,400 |
2018/03/30 | 362 | 363 | 357 | 361 | 11,000 |
2018/03/29 | 359 | 361 | 356 | 360 | 11,400 |
2018/03/28 | 357 | 361 | 354 | 357 | 18,000 |
2018/03/27 | 352 | 360 | 351 | 360 | 11,900 |
2018/03/26 | 357 | 357 | 348 | 352 | 25,700 |
2018/03/23 | 357 | 360 | 353 | 353 | 18,200 |
2018/03/22 | 363 | 364 | 362 | 364 | 3,700 |
2018/03/20 | 357 | 363 | 356 | 363 | 10,400 |
2018/03/19 | 358 | 362 | 356 | 357 | 12,200 |
2018/03/16 | 362 | 364 | 357 | 362 | 26,700 |
2018/03/15 | 360 | 375 | 360 | 370 | 22,800 |
2018/03/14 | 368 | 368 | 353 | 363 | 24,500 |
2018/03/13 | 366 | 369 | 366 | 369 | 10,400 |
2018/03/12 | 363 | 366 | 362 | 366 | 18,000 |
2018/03/09 | 364 | 364 | 359 | 361 | 14,400 |
2018/03/08 | 362 | 364 | 359 | 362 | 16,100 |
2018/03/07 | 356 | 362 | 356 | 362 | 18,200 |
2018/03/06 | 354 | 358 | 354 | 357 | 8,200 |
2018/03/05 | 352 | 356 | 351 | 353 | 22,300 |
2018/03/02 | 355 | 363 | 354 | 354 | 26,900 |
2018/03/01 | 358 | 359 | 356 | 357 | 16,200 |
2018/02/28 | 358 | 362 | 358 | 359 | 20,900 |
2018/02/27 | 358 | 363 | 358 | 361 | 9,900 |
2018/02/26 | 356 | 360 | 354 | 358 | 17,100 |
2018/02/23 | 350 | 358 | 350 | 350 | 19,100 |
2018/02/22 | 350 | 351 | 348 | 351 | 46,200 |
2018/02/21 | 351 | 353 | 346 | 350 | 53,300 |
2018/02/20 | 350 | 352 | 349 | 352 | 49,700 |
2018/02/19 | 350 | 355 | 346 | 353 | 69,100 |
2018/02/16 | 352 | 358 | 350 | 350 | 12,100 |
2018/02/15 | 355 | 355 | 348 | 351 | 22,100 |
2018/02/14 | 347 | 353 | 346 | 347 | 42,900 |
2018/02/13 | 351 | 355 | 348 | 349 | 24,500 |
2018/02/09 | 342 | 356 | 342 | 350 | 24,700 |
2018/02/08 | 355 | 356 | 352 | 353 | 15,600 |
2018/02/07 | 350 | 355 | 348 | 350 | 32,100 |
2018/02/06 | 360 | 360 | 343 | 343 | 71,200 |
2018/02/05 | 369 | 373 | 364 | 365 | 42,100 |
2018/02/02 | 376 | 379 | 376 | 376 | 19,700 |
2018/02/01 | 381 | 383 | 375 | 377 | 50,600 |
2018/01/31 | 384 | 387 | 375 | 381 | 109,300 |
2018/01/30 | 371 | 373 | 369 | 369 | 20,800 |
2018/01/29 | 379 | 379 | 374 | 374 | 20,600 |
2018/01/26 | 375 | 378 | 375 | 378 | 7,200 |
2018/01/25 | 381 | 381 | 376 | 376 | 18,600 |
2018/01/24 | 379 | 379 | 377 | 379 | 24,400 |
2018/01/23 | 380 | 381 | 375 | 379 | 28,200 |
2018/01/22 | 375 | 379 | 374 | 379 | 37,400 |
2018/01/19 | 373 | 377 | 373 | 375 | 22,300 |
2018/01/18 | 379 | 379 | 372 | 373 | 15,100 |
2018/01/17 | 376 | 377 | 373 | 377 | 33,900 |
2018/01/16 | 375 | 376 | 374 | 375 | 34,900 |
2018/01/15 | 367 | 376 | 366 | 376 | 38,200 |
2018/01/12 | 369 | 370 | 365 | 367 | 16,100 |
2018/01/11 | 370 | 370 | 368 | 370 | 13,500 |
2018/01/10 | 372 | 372 | 369 | 370 | 14,200 |
2018/01/09 | 372 | 373 | 369 | 371 | 23,200 |
2018/01/05 | 367 | 372 | 367 | 370 | 22,600 |
2018/01/04 | 365 | 370 | 358 | 370 | 23,700 |