8077 トルク(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 242 | 244 | 242 | 242 | 29,700 | 242 |
| 2024-05-01 | 242 | 244 | 237 | 244 | 60,000 | 244 |
| 2024-04-30 | 242 | 244 | 240 | 240 | 58,100 | 240 |
| 2024-04-26 | 243 | 244 | 240 | 242 | 125,400 | 242 |
| 2024-04-25 | 250 | 251 | 246 | 246 | 205,200 | 246 |
| 2024-04-24 | 254 | 254 | 250 | 250 | 41,800 | 250 |
| 2024-04-23 | 252 | 252 | 249 | 251 | 53,500 | 251 |
| 2024-04-22 | 249 | 251 | 247 | 250 | 68,300 | 250 |
| 2024-04-19 | 258 | 258 | 246 | 247 | 133,200 | 247 |
| 2024-04-18 | 254 | 258 | 254 | 256 | 54,000 | 256 |
| 2024-04-17 | 262 | 262 | 255 | 257 | 87,400 | 257 |
| 2024-04-16 | 268 | 270 | 262 | 262 | 87,000 | 262 |
| 2024-04-15 | 272 | 272 | 268 | 268 | 42,600 | 268 |
| 2024-04-12 | 272 | 275 | 272 | 274 | 32,300 | 274 |
| 2024-04-11 | 269 | 273 | 269 | 273 | 34,700 | 273 |
| 2024-04-10 | 270 | 273 | 270 | 272 | 29,700 | 272 |
| 2024-04-09 | 271 | 272 | 267 | 272 | 47,500 | 272 |
| 2024-04-08 | 272 | 272 | 269 | 270 | 22,300 | 270 |
| 2024-04-05 | 271 | 272 | 268 | 270 | 55,400 | 270 |
| 2024-04-04 | 277 | 277 | 271 | 274 | 52,700 | 274 |
| 2024-04-03 | 273 | 276 | 272 | 275 | 26,800 | 275 |
| 2024-04-02 | 277 | 278 | 270 | 275 | 95,500 | 275 |
| 2024-04-01 | 285 | 285 | 277 | 277 | 93,700 | 277 |
| 2024-03-29 | 275 | 282 | 275 | 278 | 103,400 | 278 |
| 2024-03-28 | 270 | 276 | 269 | 272 | 63,900 | 272 |
| 2024-03-27 | 266 | 269 | 265 | 268 | 67,500 | 268 |
| 2024-03-26 | 265 | 268 | 264 | 265 | 64,900 | 265 |
| 2024-03-25 | 266 | 267 | 263 | 266 | 130,000 | 266 |
| 2024-03-22 | 266 | 268 | 263 | 267 | 118,300 | 267 |
| 2024-03-21 | 266 | 266 | 260 | 263 | 166,000 | 263 |
| 2024-03-19 | 266 | 268 | 262 | 263 | 136,600 | 263 |
| 2024-03-18 | 266 | 271 | 262 | 265 | 408,500 | 265 |
| 2024-03-15 | 293 | 293 | 287 | 290 | 130,600 | 290 |
| 2024-03-14 | 284 | 293 | 284 | 293 | 52,200 | 293 |
| 2024-03-13 | 291 | 292 | 282 | 284 | 63,900 | 284 |
| 2024-03-12 | 285 | 291 | 282 | 291 | 82,600 | 291 |
| 2024-03-11 | 292 | 292 | 282 | 291 | 99,800 | 291 |
| 2024-03-08 | 294 | 299 | 293 | 293 | 52,200 | 293 |
| 2024-03-07 | 302 | 304 | 295 | 297 | 81,300 | 297 |
| 2024-03-06 | 296 | 304 | 295 | 300 | 69,900 | 300 |
| 2024-03-05 | 294 | 299 | 291 | 296 | 79,000 | 296 |
| 2024-03-04 | 296 | 296 | 288 | 294 | 127,500 | 294 |
| 2024-03-01 | 290 | 295 | 288 | 294 | 91,600 | 294 |
| 2024-02-29 | 287 | 291 | 284 | 289 | 70,400 | 289 |
| 2024-02-28 | 285 | 288 | 284 | 287 | 45,600 | 287 |
| 2024-02-27 | 282 | 289 | 278 | 283 | 68,900 | 283 |
| 2024-02-26 | 279 | 280 | 276 | 280 | 43,900 | 280 |
| 2024-02-22 | 278 | 280 | 276 | 277 | 37,500 | 277 |
| 2024-02-21 | 285 | 285 | 277 | 277 | 45,500 | 277 |
| 2024-02-20 | 287 | 287 | 283 | 285 | 66,800 | 285 |
| 2024-02-19 | 280 | 286 | 280 | 284 | 38,200 | 284 |
| 2024-02-16 | 277 | 280 | 274 | 279 | 43,000 | 279 |
| 2024-02-15 | 278 | 280 | 270 | 271 | 55,800 | 271 |
| 2024-02-14 | 284 | 284 | 276 | 277 | 64,600 | 277 |
| 2024-02-13 | 287 | 288 | 285 | 288 | 42,000 | 288 |
| 2024-02-09 | 286 | 290 | 283 | 285 | 52,400 | 285 |
| 2024-02-08 | 294 | 294 | 287 | 287 | 72,100 | 287 |
| 2024-02-07 | 296 | 297 | 293 | 294 | 38,700 | 294 |
| 2024-02-06 | 297 | 298 | 294 | 294 | 30,800 | 294 |
| 2024-02-05 | 293 | 300 | 293 | 296 | 54,500 | 296 |
| 2024-02-02 | 294 | 299 | 290 | 291 | 112,200 | 291 |
| 2024-02-01 | 304 | 304 | 293 | 293 | 121,400 | 293 |
| 2024-01-31 | 293 | 310 | 293 | 307 | 193,400 | 307 |
| 2024-01-30 | 299 | 299 | 293 | 294 | 183,500 | 294 |
| 2024-01-29 | 299 | 304 | 298 | 299 | 107,400 | 299 |
| 2024-01-26 | 300 | 303 | 294 | 296 | 96,500 | 296 |
| 2024-01-25 | 300 | 308 | 297 | 300 | 118,000 | 300 |
| 2024-01-24 | 305 | 307 | 295 | 300 | 277,200 | 300 |
| 2024-01-23 | 285 | 309 | 283 | 304 | 589,100 | 304 |
| 2024-01-22 | 269 | 288 | 266 | 288 | 419,100 | 288 |
| 2024-01-19 | 263 | 264 | 260 | 262 | 42,000 | 262 |
| 2024-01-18 | 258 | 262 | 258 | 261 | 70,200 | 261 |
| 2024-01-17 | 264 | 264 | 258 | 258 | 102,700 | 258 |
| 2024-01-16 | 265 | 266 | 261 | 261 | 111,600 | 261 |
| 2024-01-15 | 266 | 267 | 263 | 267 | 110,600 | 267 |
| 2024-01-12 | 269 | 270 | 261 | 264 | 135,800 | 264 |
| 2024-01-11 | 273 | 274 | 268 | 269 | 51,500 | 269 |
| 2024-01-10 | 273 | 278 | 270 | 270 | 90,900 | 270 |
| 2024-01-09 | 276 | 277 | 270 | 270 | 101,600 | 270 |
| 2024-01-05 | 279 | 279 | 272 | 276 | 226,000 | 276 |
| 2024-01-04 | 260 | 282 | 258 | 279 | 278,000 | 279 |
分割・併合履歴 ： なし
