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 |
---|---|---|---|---|---|
2019/12/30 | 286 | 289 | 285 | 289 | 4,600 |
2019/12/27 | 286 | 287 | 285 | 287 | 3,100 |
2019/12/26 | 289 | 290 | 284 | 286 | 13,100 |
2019/12/25 | 300 | 300 | 290 | 290 | 12,900 |
2019/12/24 | 299 | 300 | 297 | 300 | 3,700 |
2019/12/23 | 300 | 300 | 297 | 298 | 4,300 |
2019/12/20 | 296 | 299 | 296 | 298 | 4,100 |
2019/12/19 | 298 | 299 | 293 | 296 | 11,700 |
2019/12/18 | 299 | 299 | 296 | 298 | 6,100 |
2019/12/17 | 298 | 300 | 298 | 300 | 5,300 |
2019/12/16 | 309 | 309 | 298 | 299 | 21,100 |
2019/12/13 | 312 | 312 | 302 | 303 | 34,600 |
2019/12/12 | 309 | 312 | 308 | 312 | 14,800 |
2019/12/11 | 307 | 309 | 305 | 309 | 5,200 |
2019/12/10 | 307 | 309 | 305 | 305 | 9,200 |
2019/12/09 | 312 | 313 | 307 | 309 | 8,000 |
2019/12/06 | 298 | 306 | 296 | 306 | 9,700 |
2019/12/05 | 297 | 301 | 295 | 300 | 7,800 |
2019/12/04 | 303 | 303 | 297 | 297 | 14,500 |
2019/12/03 | 312 | 312 | 302 | 303 | 26,500 |
2019/12/02 | 315 | 315 | 313 | 313 | 15,000 |
2019/11/29 | 316 | 320 | 315 | 318 | 5,900 |
2019/11/28 | 316 | 317 | 315 | 316 | 4,900 |
2019/11/27 | 315 | 318 | 315 | 315 | 8,700 |
2019/11/26 | 316 | 316 | 314 | 314 | 4,500 |
2019/11/25 | 318 | 318 | 315 | 315 | 7,400 |
2019/11/22 | 311 | 313 | 310 | 312 | 9,900 |
2019/11/21 | 310 | 313 | 307 | 311 | 8,000 |
2019/11/20 | 308 | 310 | 308 | 310 | 8,800 |
2019/11/19 | 313 | 313 | 304 | 309 | 8,000 |
2019/11/18 | 310 | 313 | 308 | 313 | 8,300 |
2019/11/15 | 309 | 312 | 306 | 310 | 5,000 |
2019/11/14 | 316 | 316 | 310 | 310 | 3,800 |
2019/11/13 | 315 | 315 | 312 | 314 | 9,400 |
2019/11/12 | 314 | 319 | 313 | 318 | 7,600 |
2019/11/11 | 317 | 318 | 316 | 318 | 4,100 |
2019/11/08 | 321 | 321 | 310 | 314 | 15,800 |
2019/11/07 | 320 | 320 | 317 | 319 | 5,100 |
2019/11/06 | 325 | 325 | 318 | 320 | 7,900 |
2019/11/05 | 315 | 322 | 314 | 322 | 18,900 |
2019/11/01 | 313 | 313 | 310 | 311 | 5,200 |
2019/10/31 | 320 | 322 | 313 | 316 | 13,500 |
2019/10/30 | 307 | 319 | 306 | 319 | 31,400 |
2019/10/29 | 315 | 315 | 311 | 312 | 31,200 |
2019/10/28 | 318 | 318 | 316 | 316 | 6,000 |
2019/10/25 | 317 | 317 | 312 | 317 | 12,600 |
2019/10/24 | 323 | 323 | 317 | 318 | 11,100 |
2019/10/23 | 312 | 319 | 310 | 317 | 17,000 |
2019/10/21 | 314 | 315 | 309 | 315 | 20,700 |
2019/10/18 | 324 | 324 | 318 | 318 | 19,100 |
2019/10/17 | 323 | 326 | 321 | 323 | 9,100 |
2019/10/16 | 328 | 334 | 321 | 326 | 30,300 |
2019/10/15 | 326 | 332 | 321 | 325 | 26,100 |
2019/10/11 | 324 | 324 | 320 | 320 | 12,500 |
2019/10/10 | 326 | 326 | 318 | 324 | 25,000 |
2019/10/09 | 325 | 331 | 321 | 326 | 105,600 |
2019/10/08 | 299 | 319 | 298 | 317 | 63,100 |
2019/10/07 | 303 | 303 | 297 | 297 | 32,700 |
2019/10/04 | 308 | 320 | 303 | 304 | 91,900 |
2019/10/03 | 290 | 319 | 290 | 315 | 125,500 |
2019/10/02 | 283 | 298 | 280 | 297 | 15,800 |
2019/10/01 | 286 | 290 | 283 | 284 | 12,000 |
2019/09/30 | 282 | 286 | 279 | 283 | 17,700 |
2019/09/27 | 291 | 295 | 291 | 292 | 10,200 |
2019/09/26 | 287 | 300 | 287 | 297 | 31,000 |
2019/09/25 | 291 | 291 | 286 | 290 | 11,000 |
2019/09/24 | 292 | 293 | 287 | 291 | 10,400 |
2019/09/20 | 285 | 285 | 281 | 284 | 5,500 |
2019/09/19 | 285 | 285 | 279 | 285 | 13,800 |
2019/09/18 | 284 | 285 | 284 | 285 | 4,100 |
2019/09/17 | 288 | 289 | 282 | 283 | 16,100 |
2019/09/13 | 285 | 312 | 285 | 287 | 170,000 |
2019/09/12 | 271 | 284 | 270 | 284 | 28,300 |
2019/09/11 | 272 | 272 | 270 | 271 | 9,200 |
2019/09/10 | 271 | 272 | 270 | 272 | 5,700 |
2019/09/09 | 271 | 272 | 270 | 272 | 4,400 |
2019/09/06 | 269 | 270 | 268 | 270 | 5,400 |
2019/09/05 | 265 | 269 | 263 | 269 | 11,300 |
2019/09/04 | 266 | 268 | 264 | 264 | 9,000 |
2019/09/03 | 267 | 269 | 266 | 268 | 2,400 |
2019/09/02 | 269 | 270 | 266 | 266 | 5,000 |
2019/08/30 | 270 | 270 | 268 | 269 | 6,800 |
2019/08/29 | 268 | 271 | 268 | 270 | 3,400 |
2019/08/28 | 269 | 269 | 267 | 268 | 5,700 |
2019/08/27 | 274 | 275 | 268 | 269 | 22,200 |
2019/08/26 | 265 | 292 | 265 | 269 | 98,800 |
2019/08/23 | 256 | 260 | 256 | 260 | 1,400 |
2019/08/22 | 262 | 262 | 256 | 256 | 4,000 |
2019/08/21 | 256 | 258 | 256 | 257 | 2,000 |
2019/08/20 | 257 | 260 | 256 | 260 | 4,100 |
2019/08/19 | 257 | 262 | 257 | 257 | 6,700 |
2019/08/16 | 260 | 262 | 257 | 258 | 5,800 |
2019/08/15 | 256 | 260 | 254 | 260 | 3,900 |
2019/08/14 | 268 | 268 | 258 | 262 | 12,700 |
2019/08/13 | 276 | 276 | 256 | 260 | 30,000 |
2019/08/09 | 272 | 276 | 268 | 276 | 7,800 |
2019/08/08 | 266 | 269 | 264 | 266 | 7,200 |
2019/08/07 | 271 | 274 | 265 | 265 | 11,300 |
2019/08/06 | 270 | 276 | 266 | 270 | 18,600 |
2019/08/05 | 279 | 282 | 271 | 272 | 13,100 |
2019/08/02 | 296 | 296 | 280 | 280 | 28,000 |
2019/08/01 | 297 | 298 | 297 | 298 | 2,300 |
2019/07/31 | 297 | 298 | 296 | 297 | 1,700 |
2019/07/30 | 296 | 298 | 293 | 298 | 5,200 |
2019/07/29 | 298 | 298 | 294 | 295 | 4,700 |
2019/07/26 | 297 | 297 | 296 | 296 | 6,900 |
2019/07/25 | 300 | 300 | 298 | 298 | 8,500 |
2019/07/24 | 297 | 300 | 297 | 300 | 5,400 |
2019/07/23 | 297 | 297 | 296 | 296 | 2,300 |
2019/07/22 | 305 | 305 | 295 | 299 | 20,800 |
2019/07/19 | 303 | 307 | 303 | 305 | 3,900 |
2019/07/18 | 309 | 309 | 302 | 302 | 14,900 |
2019/07/17 | 309 | 310 | 308 | 309 | 12,400 |
2019/07/16 | 315 | 315 | 306 | 309 | 17,500 |
2019/07/12 | 319 | 319 | 315 | 315 | 9,700 |
2019/07/11 | 319 | 319 | 314 | 318 | 8,000 |
2019/07/10 | 311 | 318 | 311 | 317 | 7,700 |
2019/07/09 | 317 | 319 | 317 | 319 | 2,100 |
2019/07/08 | 322 | 322 | 319 | 321 | 5,100 |
2019/07/05 | 320 | 322 | 320 | 322 | 7,100 |
2019/07/04 | 322 | 323 | 321 | 322 | 3,900 |
2019/07/03 | 321 | 322 | 320 | 322 | 4,700 |
2019/07/02 | 317 | 321 | 317 | 320 | 3,700 |
2019/07/01 | 314 | 316 | 314 | 315 | 5,900 |
2019/06/28 | 313 | 315 | 312 | 312 | 5,700 |
2019/06/27 | 314 | 318 | 314 | 316 | 7,400 |
2019/06/26 | 321 | 322 | 314 | 315 | 3,300 |
2019/06/25 | 324 | 328 | 320 | 322 | 15,100 |
2019/06/24 | 314 | 319 | 313 | 318 | 2,400 |
2019/06/21 | 330 | 330 | 315 | 315 | 7,100 |
2019/06/20 | 320 | 327 | 320 | 327 | 5,300 |
2019/06/19 | 319 | 325 | 319 | 325 | 5,500 |
2019/06/18 | 326 | 326 | 316 | 318 | 8,600 |
2019/06/17 | 322 | 325 | 322 | 324 | 12,600 |
2019/06/14 | 326 | 335 | 321 | 325 | 30,500 |
2019/06/13 | 335 | 342 | 330 | 342 | 20,000 |
2019/06/12 | 341 | 341 | 338 | 338 | 5,900 |
2019/06/11 | 340 | 341 | 337 | 341 | 9,800 |
2019/06/10 | 329 | 342 | 329 | 338 | 12,400 |
2019/06/07 | 321 | 336 | 321 | 330 | 11,300 |
2019/06/06 | 325 | 329 | 323 | 323 | 6,000 |
2019/06/05 | 322 | 327 | 319 | 324 | 17,300 |
2019/06/04 | 311 | 318 | 311 | 314 | 15,200 |
2019/06/03 | 309 | 313 | 309 | 309 | 8,500 |
2019/05/31 | 312 | 320 | 309 | 312 | 7,300 |
2019/05/30 | 324 | 324 | 316 | 319 | 10,600 |
2019/05/29 | 320 | 325 | 312 | 324 | 9,800 |
2019/05/28 | 323 | 323 | 312 | 321 | 4,100 |
2019/05/27 | 324 | 324 | 321 | 323 | 4,800 |
2019/05/24 | 322 | 326 | 321 | 324 | 10,100 |
2019/05/23 | 331 | 331 | 326 | 328 | 4,800 |
2019/05/22 | 339 | 339 | 331 | 331 | 4,500 |
2019/05/21 | 333 | 335 | 331 | 335 | 5,200 |
2019/05/20 | 343 | 346 | 334 | 334 | 17,000 |
2019/05/17 | 328 | 341 | 328 | 341 | 12,300 |
2019/05/16 | 319 | 340 | 319 | 326 | 16,100 |
2019/05/15 | 310 | 317 | 310 | 317 | 9,900 |
2019/05/14 | 312 | 319 | 303 | 316 | 6,600 |
2019/05/13 | 323 | 327 | 318 | 318 | 11,100 |
2019/05/10 | 326 | 326 | 319 | 319 | 13,400 |
2019/05/09 | 328 | 353 | 325 | 327 | 34,500 |
2019/05/08 | 332 | 332 | 326 | 330 | 19,300 |
2019/05/07 | 332 | 336 | 329 | 332 | 23,400 |
2019/04/26 | 338 | 340 | 332 | 332 | 21,400 |
2019/04/25 | 337 | 342 | 331 | 342 | 15,400 |
2019/04/24 | 344 | 344 | 331 | 336 | 25,700 |
2019/04/23 | 350 | 350 | 346 | 348 | 9,100 |
2019/04/22 | 346 | 350 | 346 | 350 | 6,600 |
2019/04/19 | 354 | 354 | 347 | 351 | 22,100 |
2019/04/18 | 355 | 355 | 353 | 354 | 14,700 |
2019/04/17 | 356 | 358 | 354 | 356 | 30,300 |
2019/04/16 | 354 | 356 | 352 | 356 | 17,500 |
2019/04/15 | 356 | 356 | 354 | 354 | 27,900 |
2019/04/12 | 353 | 355 | 352 | 354 | 19,300 |
2019/04/11 | 349 | 355 | 348 | 353 | 23,300 |
2019/04/10 | 344 | 350 | 344 | 349 | 26,700 |
2019/04/09 | 348 | 348 | 345 | 347 | 12,700 |
2019/04/08 | 359 | 359 | 350 | 353 | 21,500 |
2019/04/05 | 352 | 360 | 352 | 359 | 28,200 |
2019/04/04 | 356 | 356 | 351 | 351 | 13,500 |
2019/04/03 | 350 | 356 | 350 | 355 | 27,100 |
2019/04/02 | 345 | 354 | 345 | 350 | 43,300 |
2019/04/01 | 345 | 346 | 344 | 345 | 45,600 |
2019/03/29 | 346 | 347 | 345 | 346 | 30,600 |
2019/03/28 | 346 | 348 | 346 | 346 | 23,600 |
2019/03/27 | 347 | 351 | 346 | 346 | 44,100 |
2019/03/26 | 350 | 350 | 342 | 349 | 39,400 |
2019/03/25 | 349 | 349 | 325 | 342 | 80,400 |
2019/03/22 | 335 | 353 | 335 | 352 | 92,300 |
2019/03/20 | 320 | 338 | 320 | 335 | 83,900 |
2019/03/19 | 316 | 321 | 314 | 318 | 50,700 |
2019/03/18 | 308 | 316 | 308 | 315 | 46,200 |
2019/03/15 | 301 | 312 | 299 | 307 | 105,000 |
2019/03/14 | 317 | 318 | 312 | 315 | 23,600 |
2019/03/13 | 318 | 318 | 308 | 316 | 55,000 |
2019/03/12 | 315 | 315 | 312 | 314 | 18,100 |
2019/03/11 | 313 | 314 | 311 | 313 | 20,400 |
2019/03/08 | 310 | 311 | 308 | 310 | 62,300 |
2019/03/07 | 310 | 312 | 307 | 310 | 54,300 |
2019/03/06 | 309 | 313 | 309 | 310 | 24,300 |
2019/03/05 | 320 | 320 | 311 | 313 | 31,800 |
2019/03/04 | 312 | 321 | 312 | 320 | 82,400 |
2019/03/01 | 311 | 336 | 306 | 312 | 363,500 |
2019/02/28 | 306 | 307 | 295 | 295 | 38,900 |
2019/02/27 | 290 | 315 | 290 | 301 | 41,400 |
2019/02/26 | 291 | 299 | 288 | 290 | 28,000 |
2019/02/25 | 291 | 299 | 289 | 291 | 22,800 |
2019/02/22 | 284 | 288 | 284 | 286 | 4,400 |
2019/02/21 | 291 | 291 | 284 | 286 | 14,200 |
2019/02/20 | 277 | 295 | 277 | 291 | 26,100 |
2019/02/19 | 281 | 281 | 277 | 277 | 15,200 |
2019/02/18 | 280 | 283 | 280 | 282 | 9,600 |
2019/02/15 | 278 | 279 | 275 | 277 | 9,400 |
2019/02/14 | 281 | 283 | 278 | 278 | 11,100 |
2019/02/13 | 276 | 282 | 276 | 279 | 16,400 |
2019/02/12 | 277 | 277 | 273 | 275 | 10,300 |
2019/02/08 | 276 | 281 | 269 | 274 | 22,300 |
2019/02/07 | 270 | 279 | 270 | 279 | 23,800 |
2019/02/06 | 272 | 274 | 272 | 273 | 3,800 |
2019/02/05 | 272 | 276 | 268 | 270 | 13,300 |
2019/02/04 | 267 | 273 | 267 | 271 | 6,800 |
2019/02/01 | 276 | 278 | 268 | 268 | 14,400 |
2019/01/31 | 273 | 277 | 273 | 277 | 16,600 |
2019/01/30 | 272 | 288 | 271 | 271 | 27,500 |
2019/01/29 | 273 | 275 | 271 | 272 | 12,600 |
2019/01/28 | 274 | 277 | 273 | 273 | 14,700 |
2019/01/25 | 278 | 278 | 274 | 274 | 16,000 |
2019/01/24 | 270 | 274 | 270 | 273 | 7,700 |
2019/01/23 | 272 | 279 | 269 | 271 | 12,400 |
2019/01/22 | 272 | 272 | 267 | 272 | 24,900 |
2019/01/21 | 270 | 274 | 268 | 268 | 12,400 |
2019/01/18 | 267 | 269 | 265 | 267 | 10,900 |
2019/01/17 | 265 | 268 | 265 | 266 | 15,800 |
2019/01/16 | 270 | 270 | 265 | 265 | 10,300 |
2019/01/15 | 265 | 270 | 265 | 270 | 8,200 |
2019/01/11 | 273 | 274 | 267 | 267 | 8,500 |
2019/01/10 | 272 | 275 | 268 | 275 | 7,000 |
2019/01/09 | 277 | 277 | 271 | 271 | 10,300 |
2019/01/08 | 273 | 277 | 273 | 275 | 10,000 |
2019/01/07 | 270 | 273 | 269 | 272 | 14,200 |
2019/01/04 | 269 | 270 | 264 | 267 | 23,300 |