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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 218 | 218 | 217 | 217 | 4,100 | 217 |
| 2024-11-20 | 219 | 219 | 217 | 217 | 28,900 | 217 |
| 2024-11-19 | 220 | 222 | 219 | 220 | 10,600 | 220 |
| 2024-11-18 | 219 | 221 | 218 | 220 | 13,000 | 220 |
| 2024-11-15 | 221 | 222 | 220 | 221 | 17,600 | 221 |
| 2024-11-14 | 222 | 223 | 221 | 221 | 7,100 | 221 |
| 2024-11-13 | 221 | 224 | 221 | 222 | 15,300 | 222 |
| 2024-11-12 | 222 | 223 | 220 | 221 | 11,700 | 221 |
| 2024-11-11 | 224 | 224 | 220 | 221 | 25,700 | 221 |
| 2024-11-08 | 219 | 227 | 218 | 224 | 81,300 | 224 |
| 2024-11-07 | 223 | 224 | 220 | 220 | 6,600 | 220 |
| 2024-11-06 | 218 | 224 | 218 | 221 | 18,500 | 221 |
| 2024-11-05 | 216 | 217 | 215 | 217 | 15,900 | 217 |
| 2024-11-01 | 214 | 216 | 213 | 215 | 26,900 | 215 |
| 2024-10-31 | 214 | 217 | 213 | 216 | 30,000 | 216 |
| 2024-10-30 | 220 | 224 | 214 | 214 | 168,300 | 214 |
| 2024-10-29 | 224 | 227 | 223 | 224 | 145,400 | 224 |
| 2024-10-28 | 222 | 227 | 220 | 224 | 34,000 | 224 |
| 2024-10-25 | 227 | 227 | 220 | 222 | 39,300 | 222 |
| 2024-10-24 | 229 | 229 | 225 | 225 | 52,400 | 225 |
| 2024-10-23 | 234 | 235 | 231 | 231 | 12,900 | 231 |
| 2024-10-22 | 230 | 233 | 229 | 233 | 28,800 | 233 |
| 2024-10-21 | 231 | 233 | 229 | 230 | 20,600 | 230 |
| 2024-10-18 | 231 | 233 | 230 | 231 | 20,600 | 231 |
| 2024-10-17 | 236 | 237 | 231 | 231 | 28,500 | 231 |
| 2024-10-16 | 235 | 238 | 233 | 235 | 42,100 | 235 |
| 2024-10-15 | 235 | 240 | 235 | 238 | 37,900 | 238 |
| 2024-10-11 | 237 | 237 | 233 | 235 | 39,100 | 235 |
| 2024-10-10 | 238 | 238 | 236 | 236 | 24,100 | 236 |
| 2024-10-09 | 243 | 244 | 240 | 240 | 52,600 | 240 |
| 2024-10-08 | 242 | 245 | 242 | 243 | 25,200 | 243 |
| 2024-10-07 | 246 | 247 | 241 | 242 | 54,800 | 242 |
| 2024-10-04 | 243 | 245 | 242 | 244 | 50,000 | 244 |
| 2024-10-03 | 238 | 243 | 235 | 241 | 96,900 | 241 |
| 2024-10-02 | 234 | 237 | 233 | 236 | 78,900 | 236 |
| 2024-10-01 | 236 | 242 | 231 | 238 | 354,000 | 238 |
| 2024-09-30 | 220 | 220 | 215 | 220 | 62,800 | 220 |
| 2024-09-27 | 219 | 221 | 217 | 219 | 26,200 | 219 |
| 2024-09-26 | 217 | 218 | 214 | 218 | 20,700 | 218 |
| 2024-09-25 | 213 | 216 | 213 | 216 | 19,200 | 216 |
| 2024-09-24 | 213 | 213 | 211 | 212 | 23,400 | 212 |
| 2024-09-20 | 215 | 215 | 211 | 212 | 21,500 | 212 |
| 2024-09-19 | 214 | 214 | 211 | 212 | 14,900 | 212 |
| 2024-09-18 | 215 | 219 | 211 | 212 | 44,400 | 212 |
| 2024-09-17 | 205 | 210 | 205 | 210 | 32,000 | 210 |
| 2024-09-13 | 206 | 208 | 201 | 203 | 34,200 | 203 |
| 2024-09-12 | 205 | 207 | 205 | 206 | 18,000 | 206 |
| 2024-09-11 | 210 | 211 | 202 | 205 | 42,600 | 205 |
| 2024-09-10 | 214 | 214 | 209 | 210 | 13,900 | 210 |
| 2024-09-09 | 207 | 214 | 206 | 210 | 19,800 | 210 |
| 2024-09-06 | 213 | 214 | 207 | 209 | 36,800 | 209 |
| 2024-09-05 | 214 | 219 | 211 | 212 | 18,700 | 212 |
| 2024-09-04 | 221 | 221 | 214 | 214 | 33,200 | 214 |
| 2024-09-03 | 222 | 225 | 222 | 223 | 11,200 | 223 |
| 2024-09-02 | 224 | 225 | 222 | 224 | 13,300 | 224 |
| 2024-08-30 | 225 | 228 | 220 | 224 | 58,600 | 224 |
| 2024-08-29 | 222 | 222 | 219 | 220 | 10,800 | 220 |
| 2024-08-28 | 221 | 221 | 219 | 219 | 3,700 | 219 |
| 2024-08-27 | 216 | 221 | 215 | 221 | 19,700 | 221 |
| 2024-08-26 | 218 | 218 | 213 | 216 | 24,900 | 216 |
| 2024-08-23 | 213 | 218 | 213 | 215 | 30,500 | 215 |
| 2024-08-22 | 214 | 219 | 212 | 214 | 55,900 | 214 |
| 2024-08-21 | 211 | 214 | 211 | 214 | 19,200 | 214 |
| 2024-08-20 | 210 | 212 | 210 | 212 | 11,600 | 212 |
| 2024-08-19 | 211 | 212 | 208 | 209 | 24,100 | 209 |
| 2024-08-16 | 213 | 213 | 210 | 212 | 23,200 | 212 |
| 2024-08-15 | 205 | 213 | 205 | 210 | 62,200 | 210 |
| 2024-08-14 | 204 | 207 | 202 | 206 | 23,600 | 206 |
| 2024-08-13 | 203 | 205 | 202 | 204 | 47,500 | 204 |
| 2024-08-09 | 206 | 206 | 199 | 200 | 60,300 | 200 |
| 2024-08-08 | 203 | 204 | 201 | 201 | 24,400 | 201 |
| 2024-08-07 | 202 | 208 | 201 | 202 | 48,500 | 202 |
| 2024-08-06 | 199 | 217 | 199 | 205 | 150,400 | 205 |
| 2024-08-05 | 201 | 203 | 178 | 186 | 211,400 | 186 |
| 2024-08-02 | 218 | 218 | 205 | 207 | 174,800 | 207 |
| 2024-08-01 | 225 | 225 | 220 | 220 | 27,100 | 220 |
| 2024-07-31 | 222 | 225 | 221 | 224 | 43,400 | 224 |
| 2024-07-30 | 229 | 230 | 220 | 220 | 179,800 | 220 |
| 2024-07-29 | 232 | 232 | 229 | 230 | 25,400 | 230 |
| 2024-07-26 | 231 | 232 | 229 | 229 | 25,800 | 229 |
| 2024-07-25 | 232 | 232 | 228 | 228 | 32,700 | 228 |
| 2024-07-24 | 235 | 235 | 231 | 232 | 27,100 | 232 |
| 2024-07-23 | 232 | 235 | 232 | 234 | 24,800 | 234 |
| 2024-07-22 | 231 | 233 | 230 | 232 | 30,000 | 232 |
| 2024-07-19 | 231 | 232 | 229 | 229 | 47,000 | 229 |
| 2024-07-18 | 232 | 235 | 231 | 234 | 33,600 | 234 |
| 2024-07-17 | 232 | 235 | 229 | 233 | 31,000 | 233 |
| 2024-07-16 | 227 | 232 | 227 | 230 | 43,000 | 230 |
| 2024-07-12 | 227 | 231 | 227 | 230 | 32,800 | 230 |
| 2024-07-11 | 224 | 229 | 224 | 228 | 38,900 | 228 |
| 2024-07-10 | 230 | 230 | 224 | 224 | 72,400 | 224 |
| 2024-07-09 | 232 | 234 | 228 | 228 | 59,000 | 228 |
| 2024-07-08 | 233 | 234 | 231 | 232 | 35,100 | 232 |
| 2024-07-05 | 234 | 235 | 232 | 232 | 35,600 | 232 |
| 2024-07-04 | 236 | 236 | 232 | 233 | 39,200 | 233 |
| 2024-07-03 | 239 | 239 | 234 | 234 | 30,700 | 234 |
| 2024-07-02 | 235 | 239 | 235 | 238 | 28,700 | 238 |
| 2024-07-01 | 237 | 238 | 235 | 238 | 51,500 | 238 |
| 2024-06-28 | 233 | 234 | 231 | 233 | 20,900 | 233 |
| 2024-06-27 | 230 | 233 | 230 | 231 | 24,000 | 231 |
| 2024-06-26 | 234 | 235 | 232 | 233 | 25,800 | 233 |
| 2024-06-25 | 233 | 234 | 231 | 233 | 27,500 | 233 |
| 2024-06-24 | 232 | 233 | 230 | 230 | 19,700 | 230 |
| 2024-06-21 | 228 | 231 | 228 | 231 | 23,800 | 231 |
| 2024-06-20 | 233 | 233 | 227 | 228 | 45,500 | 228 |
| 2024-06-19 | 228 | 229 | 226 | 229 | 23,700 | 229 |
| 2024-06-18 | 224 | 228 | 224 | 225 | 47,700 | 225 |
| 2024-06-17 | 224 | 225 | 221 | 222 | 61,100 | 222 |
| 2024-06-14 | 223 | 225 | 220 | 223 | 134,900 | 223 |
| 2024-06-13 | 239 | 240 | 228 | 230 | 185,500 | 230 |
| 2024-06-12 | 241 | 241 | 238 | 240 | 34,100 | 240 |
| 2024-06-11 | 241 | 243 | 239 | 239 | 47,900 | 239 |
| 2024-06-10 | 235 | 239 | 235 | 238 | 22,200 | 238 |
| 2024-06-07 | 232 | 235 | 232 | 233 | 8,300 | 233 |
| 2024-06-06 | 234 | 236 | 231 | 232 | 19,100 | 232 |
| 2024-06-05 | 239 | 239 | 234 | 234 | 23,300 | 234 |
| 2024-06-04 | 239 | 240 | 237 | 239 | 15,500 | 239 |
| 2024-06-03 | 239 | 239 | 237 | 239 | 23,600 | 239 |
| 2024-05-31 | 232 | 237 | 231 | 237 | 33,500 | 237 |
| 2024-05-30 | 232 | 233 | 229 | 230 | 61,500 | 230 |
| 2024-05-29 | 242 | 242 | 235 | 236 | 47,800 | 236 |
| 2024-05-28 | 241 | 241 | 240 | 240 | 20,000 | 240 |
| 2024-05-27 | 240 | 241 | 238 | 240 | 70,300 | 240 |
| 2024-05-24 | 248 | 248 | 242 | 243 | 55,600 | 243 |
| 2024-05-23 | 261 | 265 | 246 | 247 | 350,500 | 247 |
| 2024-05-22 | 245 | 247 | 242 | 247 | 39,700 | 247 |
| 2024-05-21 | 240 | 243 | 239 | 242 | 40,300 | 242 |
| 2024-05-20 | 242 | 245 | 242 | 243 | 13,400 | 243 |
| 2024-05-17 | 242 | 244 | 239 | 241 | 28,700 | 241 |
| 2024-05-16 | 246 | 247 | 240 | 240 | 48,400 | 240 |
| 2024-05-15 | 249 | 250 | 246 | 247 | 27,000 | 247 |
| 2024-05-14 | 249 | 251 | 247 | 250 | 27,500 | 250 |
| 2024-05-13 | 247 | 248 | 246 | 247 | 7,600 | 247 |
| 2024-05-10 | 250 | 250 | 247 | 247 | 11,500 | 247 |
| 2024-05-09 | 248 | 251 | 247 | 250 | 23,800 | 250 |
| 2024-05-08 | 247 | 250 | 245 | 250 | 41,000 | 250 |
| 2024-05-07 | 243 | 246 | 243 | 244 | 22,100 | 244 |
| 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
