8077 トルク(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	265	265	261	262	48,700	262
2023-12-28	262	264	259	262	107,400	262
2023-12-27	260	267	258	266	144,100	266
2023-12-26	253	259	253	256	71,900	256
2023-12-25	254	256	252	255	55,300	255
2023-12-22	254	257	251	252	42,300	252
2023-12-21	254	256	249	252	161,600	252
2023-12-20	265	265	257	259	72,000	259
2023-12-19	258	265	253	262	174,500	262
2023-12-18	267	269	250	255	307,400	255
2023-12-15	253	281	248	275	765,100	275
2023-12-14	275	278	264	269	643,500	269
2023-12-13	274	285	273	282	276,900	282
2023-12-12	280	280	272	274	127,900	274
2023-12-11	278	279	274	279	60,200	279
2023-12-08	278	282	273	274	150,600	274
2023-12-07	289	289	279	282	171,700	282
2023-12-06	291	296	288	288	76,000	288
2023-12-05	291	296	284	294	175,000	294
2023-12-04	289	292	286	291	75,800	291
2023-12-01	284	295	284	291	148,800	291
2023-11-30	284	287	280	287	141,700	287
2023-11-29	292	292	283	287	166,500	287
2023-11-28	292	295	288	291	123,000	291
2023-11-27	283	295	283	294	227,100	294
2023-11-24	283	283	278	279	60,900	279
2023-11-22	281	283	279	279	110,000	279
2023-11-21	277	285	275	285	108,700	285
2023-11-20	275	278	274	275	104,300	275
2023-11-17	272	275	267	275	149,500	275
2023-11-16	272	272	269	272	62,700	272
2023-11-15	269	276	268	271	164,200	271
2023-11-14	261	271	261	267	98,500	267
2023-11-13	261	263	257	263	87,800	263
2023-11-10	255	260	252	260	55,500	260
2023-11-09	256	260	251	257	108,000	257
2023-11-08	260	260	252	254	161,300	254
2023-11-07	264	264	255	257	184,100	257
2023-11-06	271	271	265	266	152,600	266
2023-11-02	263	267	262	266	115,000	266
2023-11-01	270	270	262	263	103,700	263
2023-10-31	268	269	258	267	170,300	267
2023-10-30	272	276	265	266	276,800	266
2023-10-27	273	280	273	280	241,100	280
2023-10-26	274	276	271	272	126,600	272
2023-10-25	284	291	278	280	181,300	280
2023-10-24	282	284	275	284	125,400	284
2023-10-23	283	294	278	278	166,900	278
2023-10-20	277	287	275	283	211,500	283
2023-10-19	274	278	270	275	170,100	275
2023-10-18	271	280	269	279	139,800	279
2023-10-17	279	280	266	270	206,600	270
2023-10-16	285	288	277	277	189,500	277
2023-10-13	301	306	289	289	137,600	289
2023-10-12	304	306	294	302	137,900	302
2023-10-11	314	314	304	304	124,500	304
2023-10-10	312	317	307	313	202,300	313
2023-10-06	302	312	297	310	162,200	310
2023-10-05	289	305	289	302	231,200	302
2023-10-04	292	301	286	287	223,600	287
2023-10-03	308	315	300	300	265,300	300
2023-10-02	314	324	308	308	217,200	308
2023-09-29	321	323	309	310	301,400	310
2023-09-28	325	329	316	317	572,300	317
2023-09-27	302	325	302	318	1,029,700	318
2023-09-26	294	301	286	300	271,100	300
2023-09-25	290	295	287	292	216,500	292
2023-09-22	274	287	274	286	246,000	286
2023-09-21	276	278	271	275	117,500	275
2023-09-20	282	282	275	277	99,000	277
2023-09-19	272	282	268	281	377,600	281
2023-09-15	275	281	266	272	633,400	272
2023-09-14	294	296	270	279	2,242,200	279
2023-09-13	266	268	259	262	421,000	262
2023-09-12	260	264	257	263	235,600	263
2023-09-11	255	259	253	258	217,200	258
2023-09-08	252	253	249	250	89,900	250
2023-09-07	253	253	248	252	61,500	252
2023-09-06	257	258	253	253	69,100	253
2023-09-05	259	259	254	256	72,000	256
2023-09-04	255	258	252	258	100,900	258
2023-09-01	255	255	253	254	78,700	254
2023-08-31	253	255	252	252	77,600	252
2023-08-30	251	252	249	252	26,600	252
2023-08-29	245	251	245	250	66,000	250
2023-08-28	244	249	243	246	61,100	246
2023-08-25	244	247	244	246	27,000	246
2023-08-24	246	246	241	244	36,500	244
2023-08-23	242	248	241	244	73,200	244
2023-08-22	238	244	238	244	38,900	244
2023-08-21	236	240	235	238	13,300	238
2023-08-18	235	237	235	235	20,400	235
2023-08-17	236	238	235	236	36,700	236
2023-08-16	239	240	236	236	58,000	236
2023-08-15	240	242	238	239	19,200	239
2023-08-14	242	243	239	240	27,800	240
2023-08-10	243	243	241	242	14,600	242
2023-08-09	241	242	240	241	13,800	241
2023-08-08	242	244	241	241	9,800	241
2023-08-07	241	244	241	242	22,700	242
2023-08-04	243	244	241	241	14,400	241
2023-08-03	244	245	241	241	73,000	241
2023-08-02	247	248	245	246	43,600	246
2023-08-01	250	250	245	247	17,900	247
2023-07-31	245	249	245	246	31,000	246
2023-07-28	249	250	244	244	161,600	244
2023-07-27	249	251	248	249	57,200	249
2023-07-26	249	250	249	250	11,100	250
2023-07-25	246	250	246	248	30,300	248
2023-07-24	247	250	247	247	41,000	247
2023-07-21	250	250	247	247	48,900	247
2023-07-20	252	253	250	250	46,500	250
2023-07-19	251	253	249	251	53,200	251
2023-07-18	247	251	247	250	37,900	250
2023-07-14	248	252	245	248	91,800	248
2023-07-13	251	251	244	248	142,800	248
2023-07-12	256	256	250	250	64,800	250
2023-07-11	263	263	252	256	152,500	256
2023-07-10	255	264	255	263	203,900	263
2023-07-07	251	255	251	254	52,300	254
2023-07-06	254	255	251	252	64,900	252
2023-07-05	252	255	250	255	57,800	255
2023-07-04	253	256	253	253	60,500	253
2023-07-03	250	258	249	253	92,900	253
2023-06-30	246	250	246	248	54,800	248
2023-06-29	251	253	246	246	81,700	246
2023-06-28	250	253	248	253	106,900	253
2023-06-27	254	254	248	250	154,700	250
2023-06-26	261	261	255	258	84,900	258
2023-06-23	261	265	259	261	120,700	261
2023-06-22	262	264	260	261	102,400	261
2023-06-21	264	268	262	263	130,800	263
2023-06-20	266	268	262	263	179,700	263
2023-06-19	259	269	259	266	223,900	266
2023-06-16	265	270	261	262	338,100	262
2023-06-15	267	267	256	267	996,000	267
2023-06-14	277	302	260	267	4,871,200	267
2023-06-13	229	229	223	223	178,500	223
2023-06-12	218	228	218	227	156,600	227
2023-06-09	217	218	216	218	46,700	218
2023-06-08	218	218	216	216	14,900	216
2023-06-07	218	218	216	217	51,200	217
2023-06-06	216	218	216	218	19,300	218
2023-06-05	215	218	215	217	43,200	217
2023-06-02	213	215	213	214	6,100	214
2023-06-01	213	214	212	213	14,700	213
2023-05-31	211	214	211	213	25,300	213
2023-05-30	212	213	211	212	25,500	212
2023-05-29	216	217	210	213	66,800	213
2023-05-26	217	217	214	215	23,500	215
2023-05-25	217	217	214	216	18,400	216
2023-05-24	214	216	213	215	18,900	215
2023-05-23	220	220	214	215	44,700	215
2023-05-22	220	221	218	218	33,800	218
2023-05-19	217	220	217	219	33,600	219
2023-05-18	216	219	216	216	30,200	216
2023-05-17	215	217	215	216	23,000	216
2023-05-16	211	220	211	214	76,300	214
2023-05-15	210	213	210	211	15,800	211
2023-05-12	212	212	209	211	51,000	211
2023-05-11	211	213	211	212	14,200	212
2023-05-10	214	214	210	210	18,200	210
2023-05-09	213	215	213	214	7,500	214
2023-05-08	213	215	212	212	14,400	212
2023-05-02	218	218	212	212	40,700	212
2023-05-01	216	216	213	213	25,600	213
2023-04-28	217	217	209	213	61,600	213
2023-04-27	215	219	214	215	93,200	215
2023-04-26	219	222	219	219	80,000	219
2023-04-25	221	221	219	221	25,800	221
2023-04-24	220	221	219	220	12,100	220
2023-04-21	219	220	218	220	17,000	220
2023-04-20	219	222	219	220	19,100	220
2023-04-19	221	221	219	220	25,200	220
2023-04-18	221	222	220	221	31,800	221
2023-04-17	219	221	219	219	25,900	219
2023-04-14	221	221	218	219	18,200	219
2023-04-13	219	220	218	219	26,800	219
2023-04-12	217	221	217	218	29,600	218
2023-04-11	217	219	216	219	37,100	219
2023-04-10	219	220	214	214	48,800	214
2023-04-07	221	221	218	219	30,700	219
2023-04-06	220	221	219	220	24,000	220
2023-04-05	219	223	219	222	21,500	222
2023-04-04	220	224	218	220	87,800	220
2023-04-03	222	223	217	220	59,000	220
2023-03-31	217	222	217	220	28,600	220
2023-03-30	221	221	216	216	39,600	216
2023-03-29	218	222	217	222	33,900	222
2023-03-28	216	218	215	218	22,600	218
2023-03-27	217	217	212	215	33,200	215
2023-03-24	217	218	216	217	27,000	217
2023-03-23	219	220	215	216	53,400	216
2023-03-22	218	221	216	220	38,000	220
2023-03-20	221	222	216	216	97,400	216
2023-03-17	239	239	220	223	727,400	223
2023-03-16	217	221	213	215	256,700	215
2023-03-15	212	218	211	218	165,100	218
2023-03-14	213	214	210	212	31,100	212
2023-03-13	213	218	213	215	59,300	215
2023-03-10	224	224	218	218	64,200	218
2023-03-09	225	226	224	225	32,700	225
2023-03-08	223	228	222	225	86,000	225
2023-03-07	216	223	215	223	177,900	223
2023-03-06	216	216	214	216	19,800	216
2023-03-03	215	217	214	216	21,600	216
2023-03-02	216	217	215	217	9,600	217
2023-03-01	214	216	214	216	15,000	216
2023-02-28	215	215	213	214	16,100	214
2023-02-27	216	218	214	215	35,700	215
2023-02-24	213	216	213	214	24,400	214
2023-02-22	213	213	212	212	10,600	212
2023-02-21	213	216	212	213	22,100	213
2023-02-20	210	217	210	215	38,400	215
2023-02-17	212	212	209	209	41,000	209
2023-02-16	210	213	210	212	23,400	212
2023-02-15	212	214	210	210	33,000	210
2023-02-14	214	214	211	212	18,400	212
2023-02-13	217	217	211	213	21,000	213
2023-02-10	214	216	213	215	39,400	215
2023-02-09	217	217	213	214	32,800	214
2023-02-08	210	218	210	216	53,000	216
2023-02-07	209	211	209	209	19,600	209
2023-02-06	209	211	209	210	7,300	210
2023-02-03	209	211	208	209	17,800	209
2023-02-02	210	210	208	209	16,100	209
2023-02-01	208	211	208	211	9,900	211
2023-01-31	205	213	205	210	48,000	210
2023-01-30	208	211	204	204	90,600	204
2023-01-27	209	210	207	209	14,000	209
2023-01-26	208	209	207	208	18,200	208
2023-01-25	207	208	206	207	24,800	207
2023-01-24	206	208	205	208	32,300	208
2023-01-23	203	206	203	206	26,200	206
2023-01-20	200	203	200	201	19,800	201
2023-01-19	201	201	199	200	22,200	200
2023-01-18	200	201	199	201	32,200	201
2023-01-17	199	201	199	200	23,900	200
2023-01-16	200	201	199	199	31,700	199
2023-01-13	201	203	200	200	28,800	200
2023-01-12	204	204	201	201	24,400	201
2023-01-11	202	203	202	203	8,100	203
2023-01-10	204	204	201	201	18,100	201
2023-01-06	199	202	199	201	43,500	201
2023-01-05	200	203	200	200	32,600	200
2023-01-04	203	203	200	200	30,700	200

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30