KabuInsight

トルク

8077
スタンダード/卸売業/TORQ Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13226.0228.0223.0225.0-2.0-0.88%11,100
2026-03-12226.0227.0225.0227.0+1.0+0.44%6,100
2026-03-11227.0228.0226.0226.0+1.0+0.44%13,800
2026-03-10228.0228.0222.0225.0+2.0+0.90%12,500
2026-03-09224.0225.0222.0223.0-8.0-3.46%27,000
2026-03-06226.0231.0223.0231.0+4.0+1.76%22,800
2026-03-05223.0229.0223.0227.0+4.0+1.79%29,700
2026-03-04230.0232.0222.0223.0-11.0-4.70%61,700
2026-03-03234.0236.0232.0234.0+3.0+1.30%53,400
2026-03-02228.0233.0225.0231.0+9.0+4.05%84,500
2026-02-27224.0227.0220.0222.0-2.0-0.89%32,100
2026-02-26224.0227.0224.0224.0-3.0-1.32%7,000
2026-02-25227.0227.0225.0227.0+2.0+0.89%12,100
2026-02-24224.0226.0222.0225.0+3.0+1.35%18,000
2026-02-20221.0225.0221.0222.00.00.00%7,600
2026-02-19223.0223.0221.0222.0-1.0-0.45%8,400
2026-02-18222.0223.0219.0223.0+2.0+0.90%12,200
2026-02-17221.0222.0218.0221.0-1.0-0.45%26,500
2026-02-16223.0223.0221.0222.00.00.00%16,800
2026-02-13222.0223.0221.0222.0-2.0-0.89%5,300
2026-02-12224.0224.0222.0224.0+1.0+0.45%8,100
2026-02-10220.0223.0220.0223.0+1.0+0.45%15,200
2026-02-09223.0223.0220.0222.0+3.0+1.37%14,300
2026-02-06219.0220.0217.0219.0+1.0+0.46%12,600
2026-02-05217.0220.0217.0218.0-3.0-1.36%25,800
2026-02-04218.0222.0216.0221.0+3.0+1.38%26,200
2026-02-03219.0219.0215.0218.0+5.0+2.35%20,000
2026-02-02213.0217.0210.0213.0-2.0-0.93%25,300
2026-01-30213.0216.0211.0215.0+4.0+1.90%26,800
2026-01-29226.0226.0200.0211.0-13.0-5.80%138,900
2026-01-28230.0230.0220.0224.0-8.0-3.45%87,000
2026-01-27238.0238.0229.0232.0-9.0-3.73%99,200
2026-01-26242.0244.0239.0241.0-1.0-0.41%16,300
2026-01-23243.0245.0238.0242.0-3.0-1.22%29,100
2026-01-22243.0246.0243.0245.0+1.0+0.41%9,100
2026-01-21245.0245.0242.0244.0-1.0-0.41%19,600
2026-01-20246.0246.0242.0245.0+2.0+0.82%17,300
2026-01-19244.0244.0243.0243.0-1.0-0.41%8,200
2026-01-16244.0244.0242.0244.00.00.00%15,400
2026-01-15244.0245.0242.0244.00.00.00%10,900
2026-01-14243.0244.0241.0244.00.00.00%10,600
2026-01-13243.0244.0242.0244.0+1.0+0.41%11,100
2026-01-09242.0243.0240.0243.0+2.0+0.83%32,400
2026-01-08240.0241.0238.0241.0+3.0+1.26%8,600
2026-01-07241.0241.0238.0238.0-3.0-1.24%15,100
2026-01-06239.0241.0238.0241.0+2.0+0.84%17,400
2026-01-05238.0239.0237.0239.0+1.0+0.42%11,300
2025-12-30238.0239.0236.0238.0-1.0-0.42%11,200
2025-12-29237.0240.0237.0239.0+1.0+0.42%5,800
2025-12-26237.0238.0236.0238.0+2.0+0.85%19,500
2025-12-25237.0238.0235.0236.0+1.0+0.43%9,800
2025-12-24236.0237.0234.0235.00.00.00%7,500
2025-12-23235.0236.0235.0235.00.00.00%20,900
2025-12-22235.0236.0234.0235.00.00.00%22,900
2025-12-19234.0235.0232.0235.00.00.00%33,500
2025-12-18233.0236.0233.0235.00.00.00%22,200
2025-12-17236.0236.0232.0235.0-1.0-0.42%71,000
2025-12-16238.0238.0236.0236.0+1.0+0.43%37,700
2025-12-15235.0239.0234.0235.0-16.0-6.37%114,500
2025-12-12250.0251.0249.0251.0+3.0+1.21%19,600
2025-12-11251.0251.0247.0248.0-2.0-0.80%11,500
2025-12-10250.0250.0249.0250.0+1.0+0.40%10,200
2025-12-09249.0250.0248.0249.0-2.0-0.80%14,200
2025-12-08250.0251.0249.0251.0+1.0+0.40%20,000
2025-12-05251.0252.0249.0250.0-1.0-0.40%15,700
2025-12-04251.0252.0250.0251.0+1.0+0.40%9,300
2025-12-03250.0252.0250.0250.0-2.0-0.79%5,500
2025-12-02254.0254.0251.0252.0-1.0-0.40%4,700
2025-12-01254.0254.0252.0253.00.00.00%9,100
2025-11-28252.0253.0250.0253.0+1.0+0.40%18,700
2025-11-27252.0253.0250.0252.0+3.0+1.20%18,900
2025-11-26248.0251.0247.0249.0+1.0+0.40%8,300
2025-11-25249.0249.0245.0248.00.00.00%24,200
2025-11-21244.0250.0243.0248.0+2.0+0.81%22,500
2025-11-20246.0247.0246.0246.0-1.0-0.40%4,900
2025-11-19246.0247.0244.0247.0+1.0+0.41%23,100
2025-11-18248.0248.0246.0246.0-2.0-0.81%11,400
2025-11-17250.0250.0248.0248.0-2.0-0.80%18,400
2025-11-14251.0251.0249.0250.0-1.0-0.40%15,500
2025-11-13252.0252.0251.0251.0-1.0-0.40%16,900
2025-11-12252.0253.0251.0252.00.00.00%15,600
2025-11-11253.0253.0252.0252.00.00.00%15,000
2025-11-10251.0252.0251.0252.0+2.0+0.80%14,800
2025-11-07252.0254.0250.0250.0-3.0-1.19%17,900
2025-11-06253.0253.0252.0253.0+1.0+0.40%6,800
2025-11-05256.0256.0252.0252.0-5.0-1.95%23,800
2025-11-04259.0259.0256.0257.0-2.0-0.77%13,200
2025-10-31261.0261.0258.0259.0-1.0-0.38%14,600
2025-10-30255.0260.0253.0260.0+1.0+0.39%13,700
2025-10-29262.0265.0259.0259.0-3.0-1.15%37,300
2025-10-28265.0265.0261.0262.0-2.0-0.76%18,400
2025-10-27264.0264.0263.0264.00.00.00%25,200
2025-10-24261.0267.0261.0264.0+3.0+1.15%40,400
2025-10-23261.0263.0260.0261.00.00.00%18,600
2025-10-22262.0262.0260.0261.0+2.0+0.77%7,900
2025-10-21256.0262.0256.0259.0-2.0-0.77%29,500
2025-10-20261.0263.0261.0261.0+2.0+0.77%11,200
2025-10-17259.0261.0259.0259.0-2.0-0.77%11,200
2025-10-16259.0262.0259.0261.0+3.0+1.16%16,800
2025-10-15256.0259.0256.0258.0+2.0+0.78%4,900
2025-10-14253.0259.0253.0256.0-4.0-1.54%29,700
2025-10-10260.0261.0258.0260.00.00.00%23,900
2025-10-09264.0265.0260.0260.0-4.0-1.52%31,700
2025-10-08266.0266.0262.0264.0-2.0-0.75%41,600
2025-10-07268.0269.0266.0266.0-2.0-0.75%25,600
2025-10-06270.0273.0265.0268.0+4.0+1.52%61,000
2025-10-03263.0270.0263.0264.0+1.0+0.38%44,000
2025-10-02268.0269.0260.0263.0-4.0-1.50%26,600
2025-10-01270.0274.0267.0267.0-2.0-0.74%27,800
2025-09-30270.0271.0269.0269.0-1.0-0.37%36,800
2025-09-29268.0270.0266.0270.0+2.0+0.75%74,700
2025-09-26266.0268.0266.0268.0+2.0+0.75%26,000
2025-09-25266.0267.0265.0266.00.00.00%13,400
2025-09-24264.0266.0264.0266.0+3.0+1.14%25,900
2025-09-22262.0264.0262.0263.0+2.0+0.77%15,700
2025-09-19265.0266.0259.0261.0-4.0-1.51%35,000
2025-09-18264.0265.0263.0265.0+1.0+0.38%9,900
2025-09-17268.0268.0261.0264.0-3.0-1.12%50,700
2025-09-16269.0269.0262.0267.0-10.0-3.61%71,300
2025-09-12272.0278.0272.0277.0——63,100

直近120営業日分を表示