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
2020/12/30 259 262 258 260 4,600
2020/12/29 257 260 257 260 3,100
2020/12/28 258 261 256 257 8,800
2020/12/25 262 262 256 258 14,000
2020/12/24 263 263 255 258 11,000
2020/12/23 263 263 259 259 3,000
2020/12/22 265 265 260 261 7,800
2020/12/21 268 268 264 267 3,400
2020/12/18 261 268 261 268 9,100
2020/12/17 260 262 260 261 4,700
2020/12/16 265 265 260 260 8,700
2020/12/15 259 264 258 260 20,200
2020/12/14 264 270 264 270 13,900
2020/12/11 263 264 259 263 9,700
2020/12/10 260 260 258 258 7,200
2020/12/09 260 260 258 260 9,000
2020/12/08 270 270 263 263 3,400
2020/12/07 273 273 265 266 10,600
2020/12/04 270 271 269 271 6,000
2020/12/03 273 273 270 270 4,000
2020/12/02 268 274 268 270 16,600
2020/12/01 277 279 271 274 16,400
2020/11/30 282 282 275 275 5,500
2020/11/27 278 282 278 282 13,900
2020/11/26 270 283 263 279 49,900
2020/11/25 299 299 292 294 12,700
2020/11/24 301 304 287 292 22,100
2020/11/20 299 303 298 298 3,700
2020/11/19 299 301 296 299 7,800
2020/11/18 299 299 297 299 5,200
2020/11/17 300 300 295 295 6,700
2020/11/16 298 300 296 298 11,000
2020/11/13 298 298 290 290 5,700
2020/11/12 300 303 294 294 22,000
2020/11/11 303 303 298 302 10,300
2020/11/10 298 300 292 300 18,700
2020/11/09 295 295 288 292 5,700
2020/11/06 290 293 285 293 6,100
2020/11/05 290 290 287 290 5,100
2020/11/04 283 288 283 287 9,500
2020/11/02 280 291 276 291 8,700
2020/10/30 289 289 274 277 6,600
2020/10/29 290 293 287 289 17,600
2020/10/28 282 292 282 282 27,100
2020/10/27 290 291 288 290 5,700
2020/10/26 286 294 286 288 6,200
2020/10/23 289 295 289 294 5,000
2020/10/22 287 290 287 289 5,700
2020/10/21 284 288 284 287 3,700
2020/10/20 285 285 284 284 3,300
2020/10/19 287 287 271 284 9,400
2020/10/16 296 297 287 287 17,400
2020/10/15 295 300 294 298 3,700
2020/10/14 300 300 295 295 6,600
2020/10/13 300 303 300 300 3,800
2020/10/12 306 306 298 301 8,700
2020/10/09 314 314 307 310 10,700
2020/10/08 315 315 312 315 6,600
2020/10/07 312 316 310 316 11,100
2020/10/06 314 319 311 311 10,900
2020/10/05 316 318 311 312 6,700
2020/10/02 325 327 311 315 9,100
2020/09/30 320 327 320 324 19,500
2020/09/29 316 325 306 318 27,900
2020/09/28 307 312 305 312 15,900
2020/09/25 313 314 305 307 19,500
2020/09/24 310 313 305 307 15,500
2020/09/23 307 309 304 305 12,300
2020/09/18 301 314 298 314 28,900
2020/09/17 308 311 295 300 22,300
2020/09/16 316 316 310 313 24,500
2020/09/15 301 334 295 317 93,000
2020/09/14 300 300 296 299 7,500
2020/09/11 305 305 297 299 18,400
2020/09/10 300 307 293 299 33,800
2020/09/09 299 300 296 300 12,000
2020/09/08 300 305 296 299 13,900
2020/09/07 298 299 296 299 4,200
2020/09/04 293 298 293 295 4,300
2020/09/03 300 300 294 297 5,000
2020/09/02 298 300 298 299 4,800
2020/09/01 297 299 294 294 5,700
2020/08/31 297 301 297 299 4,700
2020/08/28 302 302 293 296 8,000
2020/08/27 303 303 298 298 4,200
2020/08/26 313 313 287 300 16,100
2020/08/25 301 314 301 313 15,500
2020/08/24 300 301 300 300 8,300
2020/08/21 297 300 297 299 2,000
2020/08/20 296 296 295 296 800
2020/08/19 300 300 296 296 4,000
2020/08/18 300 300 295 299 3,200
2020/08/17 298 299 294 299 3,100
2020/08/14 306 306 299 299 6,600
2020/08/13 304 308 301 306 14,900
2020/08/12 299 303 294 303 11,500
2020/08/11 292 299 292 299 6,000
2020/08/07 300 300 290 297 9,100
2020/08/06 299 299 298 298 1,800
2020/08/05 297 301 293 301 3,000
2020/08/04 291 297 291 297 5,200
2020/08/03 288 290 288 290 2,100
2020/07/31 299 299 287 287 5,600
2020/07/30 297 299 297 299 2,500
2020/07/29 300 300 296 297 2,800
2020/07/28 299 300 298 300 3,100
2020/07/27 295 301 295 301 15,500
2020/07/22 289 292 289 290 4,500
2020/07/21 284 294 281 294 8,100
2020/07/20 285 287 284 287 3,500
2020/07/17 293 293 285 290 4,800
2020/07/16 297 299 288 288 13,300
2020/07/15 286 291 279 291 13,800
2020/07/14 284 286 278 278 9,800
2020/07/13 274 280 272 280 6,000
2020/07/10 283 283 264 266 14,700
2020/07/09 287 287 284 284 7,800
2020/07/08 288 290 285 287 5,500
2020/07/07 290 293 288 290 9,200
2020/07/06 294 295 290 293 4,400
2020/07/03 296 299 290 294 11,300
2020/07/02 284 305 284 299 38,900
2020/07/01 290 290 283 284 27,900
2020/06/30 306 306 299 299 25,600
2020/06/29 310 310 300 310 12,400
2020/06/26 316 316 310 313 10,600
2020/06/25 329 329 316 316 16,100
2020/06/24 330 330 323 323 4,500
2020/06/23 334 335 329 330 11,400
2020/06/22 334 334 331 334 3,200
2020/06/19 335 337 332 335 11,200
2020/06/18 336 339 334 336 7,400
2020/06/17 339 340 336 339 12,600
2020/06/16 339 339 332 339 37,600
2020/06/15 334 344 334 337 43,700
2020/06/12 306 338 305 334 102,000
2020/06/11 341 341 314 314 42,300
2020/06/10 343 343 338 340 30,800
2020/06/09 335 350 332 350 47,400
2020/06/08 322 329 321 329 35,600
2020/06/05 318 322 317 322 21,700
2020/06/04 309 322 306 315 47,000
2020/06/03 308 308 301 305 24,800
2020/06/02 308 308 304 308 26,700
2020/06/01 302 308 302 308 13,800
2020/05/29 301 302 300 302 23,700
2020/05/28 300 302 299 302 26,800
2020/05/27 295 300 290 300 7,300
2020/05/26 287 296 287 295 11,100
2020/05/25 284 287 280 287 18,400
2020/05/22 280 281 277 279 11,900
2020/05/21 286 293 279 280 30,200
2020/05/20 281 285 281 285 22,000
2020/05/19 283 283 278 281 13,400
2020/05/18 288 288 270 275 24,800
2020/05/15 291 292 287 288 12,300
2020/05/14 294 294 288 292 19,400
2020/05/13 287 292 286 292 9,300
2020/05/12 287 293 285 287 29,100
2020/05/11 278 287 278 287 16,300
2020/05/08 278 280 275 278 18,300
2020/05/07 271 272 268 272 17,900
2020/05/01 267 275 266 275 74,000
2020/04/30 272 274 265 265 21,300
2020/04/28 268 273 257 272 41,400
2020/04/27 282 287 265 268 95,500
2020/04/24 289 292 283 287 14,900
2020/04/23 307 307 293 296 12,300
2020/04/22 302 308 299 307 35,800
2020/04/21 299 305 296 303 38,200
2020/04/20 298 302 298 299 17,400
2020/04/17 300 307 297 298 19,300
2020/04/16 288 300 284 300 32,000
2020/04/15 279 289 277 288 30,200
2020/04/14 254 275 254 275 24,300
2020/04/13 263 263 254 254 6,300
2020/04/10 251 259 244 258 18,200
2020/04/09 254 263 253 255 19,400
2020/04/08 246 256 244 254 38,000
2020/04/07 244 263 222 263 41,700
2020/04/06 223 223 202 212 26,300
2020/04/03 233 236 224 224 26,400
2020/04/02 260 260 238 238 21,900
2020/04/01 281 281 260 260 32,900
2020/03/31 263 271 263 269 13,900
2020/03/30 260 269 256 269 53,300
2020/03/27 263 300 259 300 50,200
2020/03/26 258 258 244 255 20,500
2020/03/25 268 268 244 259 30,700
2020/03/24 265 265 256 263 11,300
2020/03/23 234 255 219 255 35,900
2020/03/19 213 240 208 237 27,100
2020/03/18 203 224 203 205 44,400
2020/03/17 187 204 177 201 21,800
2020/03/16 200 203 188 189 48,800
2020/03/13 181 189 176 178 30,900
2020/03/12 210 213 192 196 18,700
2020/03/11 211 219 210 210 8,500
2020/03/10 196 211 184 210 22,800
2020/03/09 213 220 208 212 7,800
2020/03/06 232 232 226 226 14,600
2020/03/05 235 243 235 238 9,600
2020/03/04 232 238 231 234 13,000
2020/03/03 248 253 235 240 23,000
2020/03/02 235 257 228 245 39,100
2020/02/28 257 259 251 251 11,200
2020/02/27 272 272 266 267 10,700
2020/02/26 263 270 260 267 12,000
2020/02/25 283 283 271 271 21,700
2020/02/21 285 287 285 287 4,800
2020/02/20 285 287 285 285 9,600
2020/02/19 286 286 285 285 4,000
2020/02/18 288 288 283 285 13,100
2020/02/17 276 287 276 287 7,700
2020/02/14 281 281 277 278 5,000
2020/02/13 286 286 281 281 6,900
2020/02/12 288 288 285 285 9,200
2020/02/10 290 290 286 287 8,400
2020/02/07 287 287 285 286 7,000
2020/02/06 284 287 282 287 6,900
2020/02/05 279 283 278 281 7,500
2020/02/04 277 281 277 281 2,400
2020/02/03 279 279 276 277 7,800
2020/01/31 275 282 275 282 14,100
2020/01/30 278 279 275 275 6,100
2020/01/29 279 279 275 278 7,900
2020/01/28 280 280 274 279 11,200
2020/01/27 284 284 281 282 14,300
2020/01/24 285 285 281 282 7,000
2020/01/23 285 287 285 285 4,000
2020/01/22 287 288 286 286 8,200
2020/01/21 291 292 287 287 6,700
2020/01/20 291 294 287 287 16,500
2020/01/17 296 296 292 292 12,700
2020/01/16 295 297 294 294 11,100
2020/01/15 304 304 292 293 7,500
2020/01/14 295 312 295 302 19,100
2020/01/10 295 296 293 295 7,900
2020/01/09 294 296 294 295 4,800
2020/01/08 294 294 291 292 6,100
2020/01/07 294 298 294 297 6,500
2020/01/06 289 292 289 292 8,000

このページの先頭へ