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 |
---|---|---|---|---|---|
2021/12/30 | 207 | 211 | 207 | 208 | 6,800 |
2021/12/29 | 208 | 208 | 205 | 207 | 10,900 |
2021/12/28 | 204 | 207 | 203 | 207 | 17,200 |
2021/12/27 | 205 | 205 | 201 | 202 | 8,800 |
2021/12/24 | 205 | 205 | 202 | 203 | 10,300 |
2021/12/23 | 200 | 205 | 199 | 203 | 13,600 |
2021/12/22 | 200 | 201 | 199 | 200 | 10,400 |
2021/12/21 | 200 | 202 | 199 | 201 | 5,400 |
2021/12/20 | 204 | 204 | 198 | 198 | 13,500 |
2021/12/17 | 209 | 209 | 200 | 203 | 20,000 |
2021/12/16 | 215 | 215 | 206 | 209 | 30,600 |
2021/12/15 | 204 | 213 | 196 | 211 | 103,800 |
2021/12/14 | 210 | 219 | 209 | 212 | 54,600 |
2021/12/13 | 210 | 210 | 207 | 210 | 13,900 |
2021/12/10 | 211 | 211 | 208 | 208 | 9,000 |
2021/12/09 | 215 | 215 | 212 | 212 | 3,800 |
2021/12/08 | 218 | 219 | 210 | 215 | 39,800 |
2021/12/07 | 212 | 218 | 210 | 218 | 18,600 |
2021/12/06 | 210 | 214 | 209 | 212 | 9,800 |
2021/12/03 | 208 | 211 | 208 | 211 | 4,800 |
2021/12/02 | 208 | 210 | 208 | 208 | 10,400 |
2021/12/01 | 206 | 211 | 206 | 208 | 6,000 |
2021/11/30 | 209 | 213 | 207 | 207 | 9,400 |
2021/11/29 | 206 | 212 | 206 | 210 | 11,600 |
2021/11/26 | 215 | 215 | 210 | 210 | 10,400 |
2021/11/25 | 220 | 220 | 215 | 215 | 6,000 |
2021/11/24 | 217 | 217 | 215 | 217 | 6,200 |
2021/11/22 | 217 | 218 | 216 | 216 | 5,300 |
2021/11/19 | 218 | 218 | 216 | 218 | 3,900 |
2021/11/18 | 219 | 219 | 217 | 218 | 5,000 |
2021/11/17 | 220 | 221 | 220 | 220 | 1,300 |
2021/11/16 | 216 | 223 | 216 | 221 | 10,000 |
2021/11/15 | 221 | 223 | 221 | 222 | 11,900 |
2021/11/12 | 220 | 220 | 218 | 220 | 11,000 |
2021/11/11 | 220 | 221 | 219 | 219 | 1,700 |
2021/11/10 | 219 | 220 | 219 | 220 | 6,400 |
2021/11/09 | 222 | 222 | 218 | 218 | 5,800 |
2021/11/08 | 221 | 223 | 220 | 220 | 2,900 |
2021/11/05 | 222 | 223 | 221 | 221 | 2,100 |
2021/11/04 | 222 | 224 | 221 | 224 | 6,700 |
2021/11/02 | 223 | 224 | 220 | 221 | 3,900 |
2021/11/01 | 223 | 224 | 221 | 223 | 11,400 |
2021/10/29 | 220 | 223 | 220 | 221 | 19,200 |
2021/10/28 | 221 | 227 | 220 | 220 | 35,000 |
2021/10/27 | 231 | 231 | 225 | 225 | 117,900 |
2021/10/26 | 234 | 234 | 228 | 231 | 19,800 |
2021/10/25 | 232 | 232 | 229 | 232 | 7,000 |
2021/10/22 | 228 | 228 | 227 | 228 | 6,700 |
2021/10/21 | 231 | 231 | 229 | 229 | 4,900 |
2021/10/20 | 234 | 234 | 230 | 230 | 7,900 |
2021/10/19 | 232 | 235 | 231 | 233 | 8,800 |
2021/10/18 | 230 | 235 | 230 | 233 | 8,200 |
2021/10/15 | 228 | 229 | 227 | 229 | 3,600 |
2021/10/14 | 224 | 227 | 224 | 227 | 6,800 |
2021/10/13 | 227 | 227 | 224 | 224 | 7,900 |
2021/10/12 | 230 | 230 | 226 | 227 | 3,600 |
2021/10/11 | 226 | 229 | 226 | 229 | 5,100 |
2021/10/08 | 229 | 229 | 224 | 226 | 14,100 |
2021/10/07 | 226 | 228 | 225 | 226 | 8,200 |
2021/10/06 | 224 | 228 | 224 | 226 | 14,000 |
2021/10/05 | 227 | 228 | 222 | 222 | 15,000 |
2021/10/04 | 228 | 230 | 227 | 227 | 11,800 |
2021/10/01 | 230 | 230 | 227 | 228 | 22,200 |
2021/09/30 | 229 | 234 | 229 | 230 | 18,400 |
2021/09/29 | 235 | 237 | 221 | 225 | 42,500 |
2021/09/28 | 237 | 238 | 232 | 237 | 21,700 |
2021/09/27 | 232 | 234 | 229 | 229 | 28,000 |
2021/09/24 | 221 | 229 | 221 | 229 | 25,400 |
2021/09/22 | 231 | 231 | 225 | 225 | 9,800 |
2021/09/21 | 231 | 231 | 228 | 230 | 13,100 |
2021/09/17 | 232 | 233 | 230 | 232 | 26,800 |
2021/09/16 | 243 | 243 | 233 | 233 | 22,300 |
2021/09/15 | 239 | 240 | 238 | 238 | 15,100 |
2021/09/14 | 244 | 245 | 233 | 245 | 37,800 |
2021/09/13 | 239 | 249 | 237 | 247 | 61,800 |
2021/09/10 | 234 | 237 | 234 | 237 | 29,000 |
2021/09/09 | 236 | 237 | 234 | 237 | 10,200 |
2021/09/08 | 235 | 235 | 233 | 235 | 11,900 |
2021/09/07 | 236 | 236 | 234 | 235 | 28,300 |
2021/09/06 | 230 | 234 | 229 | 234 | 25,900 |
2021/09/03 | 229 | 231 | 227 | 230 | 13,600 |
2021/09/02 | 227 | 229 | 227 | 227 | 9,000 |
2021/09/01 | 226 | 230 | 226 | 227 | 10,900 |
2021/08/31 | 225 | 228 | 225 | 226 | 6,500 |
2021/08/30 | 223 | 227 | 223 | 227 | 14,300 |
2021/08/27 | 221 | 222 | 220 | 221 | 4,300 |
2021/08/26 | 221 | 222 | 220 | 221 | 5,500 |
2021/08/25 | 223 | 223 | 220 | 222 | 9,000 |
2021/08/24 | 221 | 223 | 220 | 223 | 5,300 |
2021/08/23 | 211 | 221 | 211 | 221 | 22,800 |
2021/08/20 | 215 | 217 | 212 | 212 | 14,000 |
2021/08/19 | 219 | 219 | 216 | 216 | 7,200 |
2021/08/18 | 218 | 220 | 215 | 219 | 10,900 |
2021/08/17 | 222 | 222 | 217 | 217 | 26,000 |
2021/08/16 | 228 | 228 | 223 | 223 | 9,000 |
2021/08/13 | 227 | 229 | 226 | 228 | 6,400 |
2021/08/12 | 227 | 228 | 226 | 228 | 11,700 |
2021/08/11 | 226 | 228 | 225 | 225 | 10,500 |
2021/08/10 | 228 | 228 | 226 | 226 | 7,400 |
2021/08/06 | 229 | 229 | 225 | 225 | 4,300 |
2021/08/05 | 227 | 228 | 225 | 227 | 23,000 |
2021/08/04 | 231 | 234 | 229 | 229 | 23,000 |
2021/08/03 | 239 | 239 | 230 | 230 | 127,100 |
2021/08/02 | 233 | 266 | 228 | 245 | 1,183,500 |
2021/07/30 | 241 | 241 | 224 | 224 | 20,900 |
2021/07/29 | 233 | 241 | 233 | 237 | 56,300 |
2021/07/28 | 236 | 236 | 234 | 236 | 4,000 |
2021/07/27 | 237 | 237 | 234 | 236 | 11,000 |
2021/07/26 | 234 | 236 | 231 | 235 | 17,200 |
2021/07/21 | 228 | 230 | 227 | 230 | 9,200 |
2021/07/20 | 227 | 230 | 225 | 225 | 13,000 |
2021/07/19 | 230 | 232 | 227 | 227 | 15,200 |
2021/07/16 | 232 | 234 | 230 | 230 | 8,800 |
2021/07/15 | 235 | 235 | 231 | 231 | 6,100 |
2021/07/14 | 235 | 236 | 233 | 233 | 5,400 |
2021/07/13 | 235 | 236 | 231 | 236 | 19,600 |
2021/07/12 | 235 | 235 | 231 | 235 | 11,400 |
2021/07/09 | 231 | 233 | 229 | 229 | 19,100 |
2021/07/08 | 235 | 236 | 231 | 231 | 30,400 |
2021/07/07 | 238 | 238 | 235 | 235 | 17,000 |
2021/07/06 | 239 | 240 | 239 | 239 | 8,700 |
2021/07/05 | 240 | 241 | 239 | 240 | 21,500 |
2021/07/02 | 240 | 242 | 240 | 242 | 8,700 |
2021/07/01 | 241 | 242 | 240 | 240 | 7,200 |
2021/06/30 | 244 | 244 | 240 | 240 | 12,200 |
2021/06/29 | 241 | 242 | 241 | 241 | 8,700 |
2021/06/28 | 244 | 244 | 242 | 243 | 6,600 |
2021/06/25 | 244 | 245 | 241 | 242 | 25,600 |
2021/06/24 | 243 | 243 | 240 | 240 | 6,800 |
2021/06/23 | 244 | 244 | 241 | 242 | 4,000 |
2021/06/22 | 241 | 244 | 241 | 244 | 12,200 |
2021/06/21 | 244 | 244 | 240 | 240 | 22,500 |
2021/06/18 | 249 | 249 | 244 | 244 | 11,700 |
2021/06/17 | 250 | 250 | 247 | 248 | 7,300 |
2021/06/16 | 253 | 253 | 247 | 250 | 11,900 |
2021/06/15 | 255 | 255 | 247 | 249 | 63,500 |
2021/06/14 | 255 | 270 | 254 | 257 | 284,100 |
2021/06/11 | 245 | 245 | 244 | 244 | 16,100 |
2021/06/10 | 244 | 244 | 242 | 244 | 11,700 |
2021/06/09 | 244 | 245 | 243 | 243 | 4,800 |
2021/06/08 | 243 | 244 | 243 | 244 | 2,000 |
2021/06/07 | 243 | 246 | 243 | 244 | 16,600 |
2021/06/04 | 245 | 245 | 243 | 243 | 4,100 |
2021/06/03 | 244 | 244 | 243 | 244 | 2,900 |
2021/06/02 | 244 | 244 | 243 | 244 | 4,600 |
2021/06/01 | 242 | 244 | 242 | 244 | 2,700 |
2021/05/31 | 243 | 243 | 241 | 241 | 5,600 |
2021/05/28 | 242 | 243 | 241 | 243 | 12,500 |
2021/05/27 | 246 | 246 | 242 | 242 | 7,500 |
2021/05/26 | 244 | 245 | 244 | 244 | 4,300 |
2021/05/25 | 246 | 246 | 243 | 244 | 7,900 |
2021/05/24 | 242 | 244 | 241 | 242 | 6,200 |
2021/05/21 | 242 | 243 | 241 | 241 | 4,000 |
2021/05/20 | 243 | 245 | 242 | 243 | 3,700 |
2021/05/19 | 242 | 244 | 240 | 241 | 9,200 |
2021/05/18 | 242 | 244 | 242 | 243 | 8,500 |
2021/05/17 | 244 | 246 | 242 | 242 | 3,800 |
2021/05/14 | 246 | 247 | 241 | 244 | 8,300 |
2021/05/13 | 245 | 245 | 243 | 243 | 5,400 |
2021/05/12 | 247 | 249 | 245 | 245 | 6,000 |
2021/05/11 | 253 | 253 | 246 | 246 | 11,500 |
2021/05/10 | 247 | 253 | 247 | 253 | 7,500 |
2021/05/07 | 248 | 252 | 248 | 248 | 4,200 |
2021/05/06 | 249 | 250 | 245 | 245 | 15,100 |
2021/04/30 | 250 | 251 | 248 | 248 | 8,000 |
2021/04/28 | 251 | 253 | 251 | 251 | 17,300 |
2021/04/27 | 253 | 253 | 252 | 252 | 16,700 |
2021/04/26 | 256 | 256 | 253 | 253 | 8,100 |
2021/04/23 | 253 | 254 | 253 | 253 | 5,900 |
2021/04/22 | 253 | 255 | 250 | 253 | 13,500 |
2021/04/21 | 258 | 260 | 250 | 250 | 32,400 |
2021/04/20 | 260 | 268 | 254 | 258 | 40,400 |
2021/04/19 | 260 | 262 | 260 | 260 | 3,900 |
2021/04/16 | 263 | 263 | 261 | 261 | 2,500 |
2021/04/15 | 262 | 264 | 262 | 262 | 1,300 |
2021/04/14 | 258 | 264 | 258 | 264 | 14,700 |
2021/04/13 | 261 | 264 | 261 | 262 | 8,500 |
2021/04/12 | 262 | 263 | 261 | 262 | 2,200 |
2021/04/09 | 264 | 264 | 261 | 261 | 5,500 |
2021/04/08 | 267 | 267 | 263 | 264 | 13,500 |
2021/04/07 | 263 | 269 | 263 | 268 | 21,100 |
2021/04/06 | 265 | 266 | 262 | 263 | 24,900 |
2021/04/05 | 264 | 265 | 263 | 265 | 3,300 |
2021/04/02 | 261 | 263 | 260 | 263 | 4,300 |
2021/04/01 | 264 | 264 | 262 | 262 | 3,800 |
2021/03/31 | 265 | 267 | 264 | 264 | 11,900 |
2021/03/30 | 269 | 269 | 263 | 267 | 22,700 |
2021/03/29 | 263 | 269 | 258 | 269 | 19,200 |
2021/03/26 | 262 | 262 | 260 | 261 | 9,900 |
2021/03/25 | 260 | 261 | 258 | 261 | 10,100 |
2021/03/24 | 262 | 262 | 256 | 258 | 22,900 |
2021/03/23 | 265 | 265 | 263 | 264 | 12,700 |
2021/03/22 | 261 | 267 | 260 | 264 | 32,300 |
2021/03/19 | 260 | 260 | 258 | 260 | 13,900 |
2021/03/18 | 259 | 260 | 255 | 260 | 27,400 |
2021/03/17 | 253 | 260 | 253 | 259 | 26,100 |
2021/03/16 | 253 | 260 | 253 | 260 | 39,000 |
2021/03/15 | 254 | 258 | 253 | 256 | 20,500 |
2021/03/12 | 253 | 254 | 253 | 254 | 18,700 |
2021/03/11 | 253 | 256 | 253 | 255 | 9,000 |
2021/03/10 | 257 | 257 | 251 | 254 | 26,300 |
2021/03/09 | 258 | 258 | 255 | 257 | 9,700 |
2021/03/08 | 256 | 257 | 254 | 256 | 9,400 |
2021/03/05 | 254 | 257 | 250 | 257 | 17,900 |
2021/03/04 | 258 | 258 | 250 | 254 | 12,000 |
2021/03/03 | 254 | 257 | 252 | 257 | 6,400 |
2021/03/02 | 256 | 256 | 252 | 254 | 6,500 |
2021/03/01 | 253 | 255 | 253 | 255 | 10,300 |
2021/02/26 | 255 | 257 | 251 | 253 | 20,900 |
2021/02/25 | 261 | 261 | 255 | 255 | 14,400 |
2021/02/24 | 256 | 257 | 254 | 256 | 11,100 |
2021/02/22 | 256 | 260 | 255 | 257 | 5,200 |
2021/02/19 | 258 | 258 | 255 | 258 | 2,800 |
2021/02/18 | 261 | 261 | 256 | 258 | 7,600 |
2021/02/17 | 261 | 263 | 261 | 262 | 12,600 |
2021/02/16 | 266 | 266 | 261 | 263 | 19,600 |
2021/02/15 | 264 | 265 | 261 | 265 | 7,300 |
2021/02/12 | 267 | 267 | 264 | 264 | 5,700 |
2021/02/10 | 266 | 266 | 263 | 265 | 5,800 |
2021/02/09 | 266 | 267 | 262 | 267 | 12,900 |
2021/02/08 | 260 | 267 | 260 | 267 | 34,200 |
2021/02/05 | 254 | 260 | 254 | 260 | 11,500 |
2021/02/04 | 260 | 260 | 255 | 256 | 12,500 |
2021/02/03 | 257 | 257 | 253 | 257 | 18,000 |
2021/02/02 | 253 | 254 | 250 | 254 | 10,100 |
2021/02/01 | 251 | 254 | 250 | 250 | 10,000 |
2021/01/29 | 250 | 251 | 248 | 251 | 7,300 |
2021/01/28 | 244 | 251 | 241 | 251 | 30,600 |
2021/01/27 | 247 | 247 | 245 | 245 | 5,600 |
2021/01/26 | 248 | 249 | 245 | 247 | 6,300 |
2021/01/25 | 247 | 247 | 242 | 247 | 11,300 |
2021/01/22 | 242 | 244 | 242 | 243 | 4,300 |
2021/01/21 | 245 | 247 | 242 | 242 | 10,900 |
2021/01/20 | 251 | 251 | 245 | 245 | 24,500 |
2021/01/19 | 251 | 254 | 251 | 252 | 6,400 |
2021/01/18 | 251 | 251 | 247 | 250 | 8,200 |
2021/01/15 | 250 | 250 | 248 | 248 | 3,100 |
2021/01/14 | 250 | 250 | 248 | 249 | 2,600 |
2021/01/13 | 250 | 251 | 247 | 250 | 24,600 |
2021/01/12 | 249 | 252 | 249 | 252 | 8,400 |
2021/01/08 | 245 | 250 | 243 | 250 | 21,800 |
2021/01/07 | 254 | 254 | 246 | 248 | 19,800 |
2021/01/06 | 252 | 253 | 246 | 248 | 10,500 |
2021/01/05 | 264 | 265 | 249 | 249 | 20,300 |
2021/01/04 | 260 | 260 | 257 | 258 | 2,100 |