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 |
---|---|---|---|---|---|
2022/12/30 | 207 | 208 | 205 | 206 | 38,200 |
2022/12/29 | 200 | 207 | 199 | 207 | 22,100 |
2022/12/28 | 201 | 202 | 198 | 202 | 51,300 |
2022/12/27 | 200 | 204 | 200 | 202 | 35,900 |
2022/12/26 | 203 | 203 | 200 | 200 | 46,700 |
2022/12/23 | 203 | 203 | 200 | 202 | 55,700 |
2022/12/22 | 204 | 206 | 203 | 205 | 40,900 |
2022/12/21 | 206 | 207 | 200 | 204 | 93,000 |
2022/12/20 | 213 | 214 | 204 | 205 | 90,100 |
2022/12/19 | 215 | 216 | 209 | 214 | 69,000 |
2022/12/16 | 217 | 220 | 215 | 217 | 78,000 |
2022/12/15 | 222 | 222 | 216 | 217 | 254,100 |
2022/12/14 | 237 | 237 | 230 | 230 | 122,900 |
2022/12/13 | 234 | 238 | 232 | 236 | 33,300 |
2022/12/12 | 236 | 238 | 225 | 236 | 60,700 |
2022/12/09 | 224 | 228 | 223 | 228 | 19,300 |
2022/12/08 | 224 | 224 | 221 | 224 | 19,400 |
2022/12/07 | 224 | 225 | 222 | 223 | 30,600 |
2022/12/06 | 227 | 227 | 225 | 225 | 14,400 |
2022/12/05 | 225 | 227 | 225 | 227 | 16,200 |
2022/12/02 | 231 | 231 | 225 | 225 | 26,700 |
2022/12/01 | 230 | 235 | 230 | 231 | 48,600 |
2022/11/30 | 236 | 237 | 234 | 234 | 35,100 |
2022/11/29 | 240 | 240 | 235 | 235 | 27,500 |
2022/11/28 | 233 | 240 | 233 | 240 | 28,700 |
2022/11/25 | 238 | 239 | 233 | 235 | 38,800 |
2022/11/24 | 233 | 239 | 232 | 239 | 57,100 |
2022/11/22 | 230 | 235 | 229 | 232 | 44,800 |
2022/11/21 | 226 | 232 | 224 | 230 | 89,000 |
2022/11/18 | 224 | 226 | 222 | 226 | 43,100 |
2022/11/17 | 227 | 228 | 224 | 225 | 41,900 |
2022/11/16 | 223 | 228 | 219 | 225 | 78,900 |
2022/11/15 | 215 | 227 | 214 | 224 | 167,300 |
2022/11/14 | 215 | 216 | 214 | 216 | 22,600 |
2022/11/11 | 214 | 215 | 213 | 215 | 36,200 |
2022/11/10 | 213 | 215 | 212 | 215 | 23,600 |
2022/11/09 | 217 | 217 | 213 | 213 | 23,700 |
2022/11/08 | 216 | 217 | 215 | 217 | 34,700 |
2022/11/07 | 213 | 216 | 211 | 214 | 28,400 |
2022/11/04 | 216 | 216 | 211 | 213 | 31,900 |
2022/11/02 | 216 | 217 | 214 | 215 | 16,600 |
2022/11/01 | 212 | 216 | 211 | 216 | 28,200 |
2022/10/31 | 215 | 215 | 212 | 212 | 28,000 |
2022/10/28 | 212 | 217 | 212 | 212 | 133,300 |
2022/10/27 | 214 | 217 | 212 | 215 | 110,900 |
2022/10/26 | 215 | 216 | 212 | 214 | 38,800 |
2022/10/25 | 217 | 219 | 214 | 214 | 71,100 |
2022/10/24 | 225 | 225 | 217 | 217 | 52,500 |
2022/10/21 | 222 | 228 | 215 | 219 | 113,100 |
2022/10/20 | 214 | 219 | 213 | 216 | 75,600 |
2022/10/19 | 211 | 213 | 211 | 212 | 21,500 |
2022/10/18 | 211 | 213 | 209 | 210 | 48,700 |
2022/10/17 | 211 | 212 | 208 | 210 | 20,100 |
2022/10/14 | 214 | 214 | 209 | 211 | 40,000 |
2022/10/13 | 206 | 214 | 206 | 209 | 57,500 |
2022/10/12 | 211 | 212 | 209 | 209 | 20,400 |
2022/10/11 | 211 | 212 | 209 | 211 | 43,600 |
2022/10/07 | 211 | 213 | 209 | 212 | 94,500 |
2022/10/06 | 214 | 216 | 212 | 214 | 57,600 |
2022/10/05 | 218 | 219 | 214 | 214 | 44,400 |
2022/10/04 | 217 | 217 | 214 | 217 | 51,800 |
2022/10/03 | 210 | 214 | 210 | 212 | 22,200 |
2022/09/30 | 213 | 219 | 209 | 212 | 143,300 |
2022/09/29 | 209 | 215 | 208 | 215 | 68,300 |
2022/09/28 | 208 | 211 | 201 | 211 | 116,200 |
2022/09/27 | 210 | 211 | 208 | 208 | 88,500 |
2022/09/26 | 217 | 217 | 205 | 206 | 116,100 |
2022/09/22 | 211 | 216 | 207 | 215 | 215,600 |
2022/09/21 | 218 | 219 | 211 | 217 | 265,600 |
2022/09/20 | 224 | 225 | 219 | 221 | 183,400 |
2022/09/16 | 234 | 238 | 222 | 224 | 579,900 |
2022/09/15 | 250 | 259 | 232 | 235 | 658,700 |
2022/09/14 | 260 | 265 | 244 | 249 | 1,204,600 |
2022/09/13 | 246 | 275 | 246 | 266 | 4,652,700 |
2022/09/12 | 202 | 240 | 201 | 230 | 1,566,500 |
2022/09/09 | 198 | 205 | 198 | 199 | 59,800 |
2022/09/08 | 198 | 200 | 197 | 200 | 32,600 |
2022/09/07 | 198 | 198 | 197 | 198 | 23,600 |
2022/09/06 | 199 | 199 | 194 | 198 | 70,200 |
2022/09/05 | 200 | 200 | 198 | 199 | 20,800 |
2022/09/02 | 203 | 203 | 198 | 199 | 50,200 |
2022/09/01 | 207 | 209 | 203 | 203 | 35,800 |
2022/08/31 | 203 | 207 | 203 | 207 | 52,100 |
2022/08/30 | 202 | 205 | 201 | 205 | 28,600 |
2022/08/29 | 199 | 203 | 198 | 202 | 35,500 |
2022/08/26 | 200 | 202 | 200 | 201 | 30,300 |
2022/08/25 | 199 | 200 | 198 | 200 | 29,400 |
2022/08/24 | 198 | 199 | 197 | 199 | 15,800 |
2022/08/23 | 198 | 199 | 197 | 198 | 12,000 |
2022/08/22 | 197 | 199 | 197 | 199 | 18,900 |
2022/08/19 | 198 | 198 | 196 | 197 | 23,300 |
2022/08/18 | 197 | 197 | 196 | 197 | 12,000 |
2022/08/17 | 197 | 198 | 196 | 198 | 23,900 |
2022/08/16 | 197 | 198 | 195 | 196 | 18,500 |
2022/08/15 | 198 | 199 | 196 | 198 | 23,900 |
2022/08/12 | 196 | 198 | 196 | 198 | 13,200 |
2022/08/10 | 197 | 197 | 195 | 195 | 26,100 |
2022/08/09 | 198 | 199 | 196 | 198 | 19,300 |
2022/08/08 | 196 | 199 | 196 | 199 | 25,000 |
2022/08/05 | 196 | 198 | 196 | 197 | 19,200 |
2022/08/04 | 196 | 197 | 195 | 196 | 12,200 |
2022/08/03 | 198 | 198 | 194 | 195 | 35,500 |
2022/08/02 | 198 | 199 | 196 | 196 | 18,200 |
2022/08/01 | 199 | 200 | 196 | 200 | 29,200 |
2022/07/29 | 201 | 202 | 198 | 199 | 16,600 |
2022/07/28 | 201 | 201 | 198 | 201 | 15,700 |
2022/07/27 | 201 | 202 | 200 | 200 | 12,600 |
2022/07/26 | 202 | 202 | 201 | 202 | 4,900 |
2022/07/25 | 200 | 202 | 200 | 202 | 27,800 |
2022/07/22 | 199 | 202 | 197 | 201 | 43,600 |
2022/07/21 | 196 | 200 | 196 | 199 | 36,700 |
2022/07/20 | 195 | 198 | 194 | 197 | 30,700 |
2022/07/19 | 194 | 195 | 194 | 194 | 17,500 |
2022/07/15 | 196 | 197 | 194 | 194 | 22,500 |
2022/07/14 | 196 | 198 | 196 | 196 | 20,300 |
2022/07/13 | 196 | 197 | 195 | 197 | 8,100 |
2022/07/12 | 197 | 197 | 195 | 195 | 24,000 |
2022/07/11 | 199 | 200 | 197 | 197 | 18,100 |
2022/07/08 | 198 | 202 | 197 | 197 | 30,600 |
2022/07/07 | 201 | 201 | 197 | 198 | 37,200 |
2022/07/06 | 200 | 201 | 194 | 199 | 48,700 |
2022/07/05 | 199 | 202 | 199 | 201 | 8,800 |
2022/07/04 | 198 | 201 | 196 | 198 | 12,500 |
2022/07/01 | 199 | 199 | 196 | 197 | 19,500 |
2022/06/30 | 206 | 206 | 198 | 198 | 21,600 |
2022/06/29 | 204 | 206 | 202 | 206 | 19,400 |
2022/06/28 | 206 | 206 | 203 | 204 | 8,800 |
2022/06/27 | 207 | 208 | 203 | 205 | 31,900 |
2022/06/24 | 198 | 206 | 197 | 204 | 37,700 |
2022/06/23 | 198 | 199 | 197 | 198 | 4,500 |
2022/06/22 | 199 | 199 | 195 | 197 | 6,900 |
2022/06/21 | 195 | 199 | 194 | 198 | 22,100 |
2022/06/20 | 197 | 197 | 193 | 193 | 20,100 |
2022/06/17 | 196 | 197 | 195 | 196 | 18,500 |
2022/06/16 | 198 | 199 | 196 | 197 | 26,700 |
2022/06/15 | 201 | 202 | 197 | 197 | 49,700 |
2022/06/14 | 204 | 204 | 197 | 200 | 122,500 |
2022/06/13 | 202 | 219 | 202 | 212 | 153,700 |
2022/06/10 | 206 | 207 | 204 | 204 | 31,500 |
2022/06/09 | 211 | 211 | 206 | 208 | 61,400 |
2022/06/08 | 210 | 212 | 206 | 212 | 42,100 |
2022/06/07 | 210 | 212 | 210 | 211 | 25,200 |
2022/06/06 | 213 | 213 | 210 | 212 | 6,600 |
2022/06/03 | 213 | 213 | 209 | 212 | 15,500 |
2022/06/02 | 212 | 213 | 210 | 212 | 20,500 |
2022/06/01 | 211 | 212 | 209 | 212 | 9,600 |
2022/05/31 | 208 | 210 | 207 | 210 | 13,300 |
2022/05/30 | 203 | 211 | 203 | 211 | 32,700 |
2022/05/27 | 202 | 204 | 199 | 203 | 12,300 |
2022/05/26 | 203 | 203 | 200 | 200 | 9,700 |
2022/05/25 | 203 | 203 | 200 | 201 | 10,500 |
2022/05/24 | 203 | 203 | 200 | 203 | 6,900 |
2022/05/23 | 202 | 202 | 200 | 202 | 5,600 |
2022/05/20 | 198 | 200 | 197 | 200 | 9,800 |
2022/05/19 | 195 | 200 | 195 | 197 | 24,700 |
2022/05/18 | 201 | 202 | 197 | 198 | 24,700 |
2022/05/17 | 202 | 202 | 199 | 201 | 9,300 |
2022/05/16 | 200 | 202 | 199 | 200 | 10,200 |
2022/05/13 | 197 | 202 | 197 | 202 | 21,600 |
2022/05/12 | 197 | 199 | 197 | 197 | 13,800 |
2022/05/11 | 201 | 201 | 199 | 201 | 10,900 |
2022/05/10 | 203 | 204 | 200 | 200 | 18,000 |
2022/05/09 | 208 | 208 | 202 | 202 | 15,500 |
2022/05/06 | 212 | 212 | 207 | 209 | 10,700 |
2022/05/02 | 209 | 212 | 207 | 212 | 9,900 |
2022/04/28 | 213 | 213 | 208 | 209 | 18,100 |
2022/04/27 | 200 | 218 | 200 | 216 | 60,600 |
2022/04/26 | 214 | 214 | 209 | 213 | 43,700 |
2022/04/25 | 214 | 217 | 214 | 215 | 12,600 |
2022/04/22 | 211 | 214 | 211 | 213 | 19,600 |
2022/04/21 | 212 | 213 | 210 | 211 | 20,200 |
2022/04/20 | 213 | 213 | 210 | 212 | 15,300 |
2022/04/19 | 211 | 213 | 211 | 211 | 7,900 |
2022/04/18 | 213 | 214 | 211 | 211 | 11,900 |
2022/04/15 | 215 | 215 | 213 | 213 | 7,900 |
2022/04/14 | 215 | 217 | 213 | 215 | 4,200 |
2022/04/13 | 218 | 218 | 213 | 215 | 14,500 |
2022/04/12 | 222 | 222 | 216 | 218 | 7,700 |
2022/04/11 | 222 | 223 | 219 | 222 | 12,200 |
2022/04/08 | 220 | 223 | 215 | 223 | 18,900 |
2022/04/07 | 224 | 224 | 217 | 217 | 30,700 |
2022/04/06 | 227 | 227 | 223 | 223 | 14,700 |
2022/04/05 | 225 | 232 | 224 | 224 | 45,400 |
2022/04/04 | 225 | 227 | 222 | 224 | 24,400 |
2022/04/01 | 220 | 224 | 220 | 222 | 13,200 |
2022/03/31 | 218 | 222 | 218 | 220 | 9,400 |
2022/03/30 | 222 | 222 | 218 | 221 | 14,200 |
2022/03/29 | 219 | 223 | 215 | 223 | 17,500 |
2022/03/28 | 223 | 223 | 219 | 222 | 13,300 |
2022/03/25 | 227 | 227 | 220 | 224 | 14,900 |
2022/03/24 | 224 | 225 | 218 | 225 | 20,200 |
2022/03/23 | 224 | 224 | 219 | 224 | 12,800 |
2022/03/22 | 224 | 224 | 218 | 221 | 23,700 |
2022/03/18 | 222 | 230 | 221 | 226 | 48,800 |
2022/03/17 | 240 | 244 | 224 | 224 | 346,400 |
2022/03/16 | 224 | 225 | 213 | 219 | 77,800 |
2022/03/15 | 204 | 210 | 204 | 210 | 18,700 |
2022/03/14 | 206 | 206 | 203 | 203 | 3,500 |
2022/03/11 | 201 | 203 | 201 | 203 | 11,400 |
2022/03/10 | 203 | 208 | 202 | 208 | 18,300 |
2022/03/09 | 203 | 203 | 200 | 200 | 4,300 |
2022/03/08 | 201 | 203 | 200 | 201 | 8,400 |
2022/03/07 | 206 | 206 | 200 | 201 | 13,600 |
2022/03/04 | 213 | 213 | 208 | 208 | 4,700 |
2022/03/03 | 213 | 217 | 212 | 212 | 5,200 |
2022/03/02 | 215 | 216 | 214 | 214 | 7,000 |
2022/03/01 | 216 | 220 | 216 | 220 | 13,300 |
2022/02/28 | 215 | 215 | 211 | 214 | 8,800 |
2022/02/25 | 211 | 216 | 209 | 216 | 17,800 |
2022/02/24 | 209 | 209 | 202 | 207 | 11,200 |
2022/02/22 | 212 | 212 | 205 | 206 | 13,200 |
2022/02/21 | 218 | 219 | 212 | 212 | 10,100 |
2022/02/18 | 222 | 222 | 217 | 220 | 6,900 |
2022/02/17 | 223 | 225 | 222 | 222 | 4,800 |
2022/02/16 | 224 | 226 | 223 | 224 | 13,300 |
2022/02/15 | 218 | 223 | 217 | 223 | 10,900 |
2022/02/14 | 212 | 220 | 211 | 220 | 15,300 |
2022/02/10 | 216 | 217 | 214 | 217 | 8,100 |
2022/02/09 | 216 | 217 | 215 | 215 | 12,700 |
2022/02/08 | 214 | 217 | 211 | 215 | 9,800 |
2022/02/07 | 207 | 215 | 207 | 212 | 16,200 |
2022/02/04 | 202 | 210 | 202 | 207 | 10,700 |
2022/02/03 | 210 | 210 | 207 | 207 | 6,100 |
2022/02/02 | 205 | 211 | 205 | 210 | 12,300 |
2022/02/01 | 203 | 211 | 203 | 209 | 28,400 |
2022/01/31 | 197 | 203 | 197 | 203 | 26,200 |
2022/01/28 | 197 | 197 | 195 | 197 | 6,800 |
2022/01/27 | 201 | 201 | 193 | 194 | 42,000 |
2022/01/26 | 202 | 202 | 198 | 199 | 26,800 |
2022/01/25 | 206 | 206 | 201 | 202 | 11,100 |
2022/01/24 | 202 | 203 | 200 | 202 | 5,200 |
2022/01/21 | 196 | 201 | 196 | 200 | 11,100 |
2022/01/20 | 195 | 200 | 195 | 198 | 16,100 |
2022/01/19 | 201 | 202 | 196 | 196 | 23,500 |
2022/01/18 | 205 | 206 | 202 | 203 | 10,300 |
2022/01/17 | 206 | 207 | 205 | 206 | 5,200 |
2022/01/14 | 209 | 210 | 205 | 206 | 20,600 |
2022/01/13 | 210 | 210 | 208 | 208 | 5,300 |
2022/01/12 | 207 | 212 | 205 | 212 | 9,400 |
2022/01/11 | 205 | 206 | 204 | 205 | 8,900 |
2022/01/07 | 205 | 208 | 204 | 205 | 37,300 |
2022/01/06 | 209 | 209 | 203 | 204 | 11,600 |
2022/01/05 | 212 | 212 | 208 | 209 | 13,500 |
2022/01/04 | 209 | 211 | 208 | 211 | 13,000 |