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 |
|---|---|---|---|---|---|
| 2024/10/04 | 243 | 245 | 242 | 244 | 50,000 |
| 2024/10/03 | 238 | 243 | 235 | 241 | 96,900 |
| 2024/10/02 | 234 | 237 | 233 | 236 | 78,900 |
| 2024/10/01 | 236 | 242 | 231 | 238 | 354,000 |
| 2024/09/30 | 220 | 220 | 215 | 220 | 62,800 |
| 2024/09/27 | 219 | 221 | 217 | 219 | 26,200 |
| 2024/09/26 | 217 | 218 | 214 | 218 | 20,700 |
| 2024/09/25 | 213 | 216 | 213 | 216 | 19,200 |
| 2024/09/24 | 213 | 213 | 211 | 212 | 23,400 |
| 2024/09/20 | 215 | 215 | 211 | 212 | 21,500 |
| 2024/09/19 | 214 | 214 | 211 | 212 | 14,900 |
| 2024/09/18 | 215 | 219 | 211 | 212 | 44,400 |
| 2024/09/17 | 205 | 210 | 205 | 210 | 32,000 |
| 2024/09/13 | 206 | 208 | 201 | 203 | 34,200 |
| 2024/09/12 | 205 | 207 | 205 | 206 | 18,000 |
| 2024/09/11 | 210 | 211 | 202 | 205 | 42,600 |
| 2024/09/10 | 214 | 214 | 209 | 210 | 13,900 |
| 2024/09/09 | 207 | 214 | 206 | 210 | 19,800 |
| 2024/09/06 | 213 | 214 | 207 | 209 | 36,800 |
| 2024/09/05 | 214 | 219 | 211 | 212 | 18,700 |
| 2024/09/04 | 221 | 221 | 214 | 214 | 33,200 |
| 2024/09/03 | 222 | 225 | 222 | 223 | 11,200 |
| 2024/09/02 | 224 | 225 | 222 | 224 | 13,300 |
| 2024/08/30 | 225 | 228 | 220 | 224 | 58,600 |
| 2024/08/29 | 222 | 222 | 219 | 220 | 10,800 |
| 2024/08/28 | 221 | 221 | 219 | 219 | 3,700 |
| 2024/08/27 | 216 | 221 | 215 | 221 | 19,700 |
| 2024/08/26 | 218 | 218 | 213 | 216 | 24,900 |
| 2024/08/23 | 213 | 218 | 213 | 215 | 30,500 |
| 2024/08/22 | 214 | 219 | 212 | 214 | 55,900 |
| 2024/08/21 | 211 | 214 | 211 | 214 | 19,200 |
| 2024/08/20 | 210 | 212 | 210 | 212 | 11,600 |
| 2024/08/19 | 211 | 212 | 208 | 209 | 24,100 |
| 2024/08/16 | 213 | 213 | 210 | 212 | 23,200 |
| 2024/08/15 | 205 | 213 | 205 | 210 | 62,200 |
| 2024/08/14 | 204 | 207 | 202 | 206 | 23,600 |
| 2024/08/13 | 203 | 205 | 202 | 204 | 47,500 |
| 2024/08/09 | 206 | 206 | 199 | 200 | 60,300 |
| 2024/08/08 | 203 | 204 | 201 | 201 | 24,400 |
| 2024/08/07 | 202 | 208 | 201 | 202 | 48,500 |
| 2024/08/06 | 199 | 217 | 199 | 205 | 150,400 |
| 2024/08/05 | 201 | 203 | 178 | 186 | 211,400 |
| 2024/08/02 | 218 | 218 | 205 | 207 | 174,800 |
| 2024/08/01 | 225 | 225 | 220 | 220 | 27,100 |
| 2024/07/31 | 222 | 225 | 221 | 224 | 43,400 |
| 2024/07/30 | 229 | 230 | 220 | 220 | 179,800 |
| 2024/07/29 | 232 | 232 | 229 | 230 | 25,400 |
| 2024/07/26 | 231 | 232 | 229 | 229 | 25,800 |
| 2024/07/25 | 232 | 232 | 228 | 228 | 32,700 |
| 2024/07/24 | 235 | 235 | 231 | 232 | 27,100 |
| 2024/07/23 | 232 | 235 | 232 | 234 | 24,800 |
| 2024/07/22 | 231 | 233 | 230 | 232 | 30,000 |
| 2024/07/19 | 231 | 232 | 229 | 229 | 47,000 |
| 2024/07/18 | 232 | 235 | 231 | 234 | 33,600 |
| 2024/07/17 | 232 | 235 | 229 | 233 | 31,000 |
| 2024/07/16 | 227 | 232 | 227 | 230 | 43,000 |
| 2024/07/12 | 227 | 231 | 227 | 230 | 32,800 |
| 2024/07/11 | 224 | 229 | 224 | 228 | 38,900 |
| 2024/07/10 | 230 | 230 | 224 | 224 | 72,400 |
| 2024/07/09 | 232 | 234 | 228 | 228 | 59,000 |
| 2024/07/08 | 233 | 234 | 231 | 232 | 35,100 |
| 2024/07/05 | 234 | 235 | 232 | 232 | 35,600 |
| 2024/07/04 | 236 | 236 | 232 | 233 | 39,200 |
| 2024/07/03 | 239 | 239 | 234 | 234 | 30,700 |
| 2024/07/02 | 235 | 239 | 235 | 238 | 28,700 |
| 2024/07/01 | 237 | 238 | 235 | 238 | 51,500 |
| 2024/06/28 | 233 | 234 | 231 | 233 | 20,900 |
| 2024/06/27 | 230 | 233 | 230 | 231 | 24,000 |
| 2024/06/26 | 234 | 235 | 232 | 233 | 25,800 |
| 2024/06/25 | 233 | 234 | 231 | 233 | 27,500 |
| 2024/06/24 | 232 | 233 | 230 | 230 | 19,700 |
| 2024/06/21 | 228 | 231 | 228 | 231 | 23,800 |
| 2024/06/20 | 233 | 233 | 227 | 228 | 45,500 |
| 2024/06/19 | 228 | 229 | 226 | 229 | 23,700 |
| 2024/06/18 | 224 | 228 | 224 | 225 | 47,700 |
| 2024/06/17 | 224 | 225 | 221 | 222 | 61,100 |
| 2024/06/14 | 223 | 225 | 220 | 223 | 134,900 |
| 2024/06/13 | 239 | 240 | 228 | 230 | 185,500 |
| 2024/06/12 | 241 | 241 | 238 | 240 | 34,100 |
| 2024/06/11 | 241 | 243 | 239 | 239 | 47,900 |
| 2024/06/10 | 235 | 239 | 235 | 238 | 22,200 |
| 2024/06/07 | 232 | 235 | 232 | 233 | 8,300 |
| 2024/06/06 | 234 | 236 | 231 | 232 | 19,100 |
| 2024/06/05 | 239 | 239 | 234 | 234 | 23,300 |
| 2024/06/04 | 239 | 240 | 237 | 239 | 15,500 |
| 2024/06/03 | 239 | 239 | 237 | 239 | 23,600 |
| 2024/05/31 | 232 | 237 | 231 | 237 | 33,500 |
| 2024/05/30 | 232 | 233 | 229 | 230 | 61,500 |
| 2024/05/29 | 242 | 242 | 235 | 236 | 47,800 |
| 2024/05/28 | 241 | 241 | 240 | 240 | 20,000 |
| 2024/05/27 | 240 | 241 | 238 | 240 | 70,300 |
| 2024/05/24 | 248 | 248 | 242 | 243 | 55,600 |
| 2024/05/23 | 261 | 265 | 246 | 247 | 350,500 |
| 2024/05/22 | 245 | 247 | 242 | 247 | 39,700 |
| 2024/05/21 | 240 | 243 | 239 | 242 | 40,300 |
| 2024/05/20 | 242 | 245 | 242 | 243 | 13,400 |
| 2024/05/17 | 242 | 244 | 239 | 241 | 28,700 |
| 2024/05/16 | 246 | 247 | 240 | 240 | 48,400 |
| 2024/05/15 | 249 | 250 | 246 | 247 | 27,000 |
| 2024/05/14 | 249 | 251 | 247 | 250 | 27,500 |
| 2024/05/13 | 247 | 248 | 246 | 247 | 7,600 |
| 2024/05/10 | 250 | 250 | 247 | 247 | 11,500 |
| 2024/05/09 | 248 | 251 | 247 | 250 | 23,800 |
| 2024/05/08 | 247 | 250 | 245 | 250 | 41,000 |
| 2024/05/07 | 243 | 246 | 243 | 244 | 22,100 |
| 2024/05/02 | 242 | 244 | 242 | 242 | 29,700 |
| 2024/05/01 | 242 | 244 | 237 | 244 | 60,000 |
| 2024/04/30 | 242 | 244 | 240 | 240 | 58,100 |
| 2024/04/26 | 243 | 244 | 240 | 242 | 125,400 |
| 2024/04/25 | 250 | 251 | 246 | 246 | 205,200 |
| 2024/04/24 | 254 | 254 | 250 | 250 | 41,800 |
| 2024/04/23 | 252 | 252 | 249 | 251 | 53,500 |
| 2024/04/22 | 249 | 251 | 247 | 250 | 68,300 |
| 2024/04/19 | 258 | 258 | 246 | 247 | 133,200 |
| 2024/04/18 | 254 | 258 | 254 | 256 | 54,000 |
| 2024/04/17 | 262 | 262 | 255 | 257 | 87,400 |
| 2024/04/16 | 268 | 270 | 262 | 262 | 87,000 |
| 2024/04/15 | 272 | 272 | 268 | 268 | 42,600 |
| 2024/04/12 | 272 | 275 | 272 | 274 | 32,300 |
| 2024/04/11 | 269 | 273 | 269 | 273 | 34,700 |
| 2024/04/10 | 270 | 273 | 270 | 272 | 29,700 |
| 2024/04/09 | 271 | 272 | 267 | 272 | 47,500 |
| 2024/04/08 | 272 | 272 | 269 | 270 | 22,300 |
| 2024/04/05 | 271 | 272 | 268 | 270 | 55,400 |
| 2024/04/04 | 277 | 277 | 271 | 274 | 52,700 |
| 2024/04/03 | 273 | 276 | 272 | 275 | 26,800 |
| 2024/04/02 | 277 | 278 | 270 | 275 | 95,500 |
| 2024/04/01 | 285 | 285 | 277 | 277 | 93,700 |
| 2024/03/29 | 275 | 282 | 275 | 278 | 103,400 |
| 2024/03/28 | 270 | 276 | 269 | 272 | 63,900 |
| 2024/03/27 | 266 | 269 | 265 | 268 | 67,500 |
| 2024/03/26 | 265 | 268 | 264 | 265 | 64,900 |
| 2024/03/25 | 266 | 267 | 263 | 266 | 130,000 |
| 2024/03/22 | 266 | 268 | 263 | 267 | 118,300 |
| 2024/03/21 | 266 | 266 | 260 | 263 | 166,000 |
| 2024/03/19 | 266 | 268 | 262 | 263 | 136,600 |
| 2024/03/18 | 266 | 271 | 262 | 265 | 408,500 |
| 2024/03/15 | 293 | 293 | 287 | 290 | 130,600 |
| 2024/03/14 | 284 | 293 | 284 | 293 | 52,200 |
| 2024/03/13 | 291 | 292 | 282 | 284 | 63,900 |
| 2024/03/12 | 285 | 291 | 282 | 291 | 82,600 |
| 2024/03/11 | 292 | 292 | 282 | 291 | 99,800 |
| 2024/03/08 | 294 | 299 | 293 | 293 | 52,200 |
| 2024/03/07 | 302 | 304 | 295 | 297 | 81,300 |
| 2024/03/06 | 296 | 304 | 295 | 300 | 69,900 |
| 2024/03/05 | 294 | 299 | 291 | 296 | 79,000 |
| 2024/03/04 | 296 | 296 | 288 | 294 | 127,500 |
| 2024/03/01 | 290 | 295 | 288 | 294 | 91,600 |
| 2024/02/29 | 287 | 291 | 284 | 289 | 70,400 |
| 2024/02/28 | 285 | 288 | 284 | 287 | 45,600 |
| 2024/02/27 | 282 | 289 | 278 | 283 | 68,900 |
| 2024/02/26 | 279 | 280 | 276 | 280 | 43,900 |
| 2024/02/22 | 278 | 280 | 276 | 277 | 37,500 |
| 2024/02/21 | 285 | 285 | 277 | 277 | 45,500 |
| 2024/02/20 | 287 | 287 | 283 | 285 | 66,800 |
| 2024/02/19 | 280 | 286 | 280 | 284 | 38,200 |
| 2024/02/16 | 277 | 280 | 274 | 279 | 43,000 |
| 2024/02/15 | 278 | 280 | 270 | 271 | 55,800 |
| 2024/02/14 | 284 | 284 | 276 | 277 | 64,600 |
| 2024/02/13 | 287 | 288 | 285 | 288 | 42,000 |
| 2024/02/09 | 286 | 290 | 283 | 285 | 52,400 |
| 2024/02/08 | 294 | 294 | 287 | 287 | 72,100 |
| 2024/02/07 | 296 | 297 | 293 | 294 | 38,700 |
| 2024/02/06 | 297 | 298 | 294 | 294 | 30,800 |
| 2024/02/05 | 293 | 300 | 293 | 296 | 54,500 |
| 2024/02/02 | 294 | 299 | 290 | 291 | 112,200 |
| 2024/02/01 | 304 | 304 | 293 | 293 | 121,400 |
| 2024/01/31 | 293 | 310 | 293 | 307 | 193,400 |
| 2024/01/30 | 299 | 299 | 293 | 294 | 183,500 |
| 2024/01/29 | 299 | 304 | 298 | 299 | 107,400 |
| 2024/01/26 | 300 | 303 | 294 | 296 | 96,500 |
| 2024/01/25 | 300 | 308 | 297 | 300 | 118,000 |
| 2024/01/24 | 305 | 307 | 295 | 300 | 277,200 |
| 2024/01/23 | 285 | 309 | 283 | 304 | 589,100 |
| 2024/01/22 | 269 | 288 | 266 | 288 | 419,100 |
| 2024/01/19 | 263 | 264 | 260 | 262 | 42,000 |
| 2024/01/18 | 258 | 262 | 258 | 261 | 70,200 |
| 2024/01/17 | 264 | 264 | 258 | 258 | 102,700 |
| 2024/01/16 | 265 | 266 | 261 | 261 | 111,600 |
| 2024/01/15 | 266 | 267 | 263 | 267 | 110,600 |
| 2024/01/12 | 269 | 270 | 261 | 264 | 135,800 |
| 2024/01/11 | 273 | 274 | 268 | 269 | 51,500 |
| 2024/01/10 | 273 | 278 | 270 | 270 | 90,900 |
| 2024/01/09 | 276 | 277 | 270 | 270 | 101,600 |
| 2024/01/05 | 279 | 279 | 272 | 276 | 226,000 |
| 2024/01/04 | 260 | 282 | 258 | 279 | 278,000 |