7045 (株)ツクイスタッフ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-04-18 | 1,700 | 1,703 | 1,700 | 1,701 | 2,800 | 1,701 |
| 2022-04-15 | 1,701 | 1,701 | 1,701 | 1,701 | 1,500 | 1,701 |
| 2022-04-14 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2022-04-13 | 1,701 | 1,701 | 1,701 | 1,701 | 200 | 1,701 |
| 2022-04-12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-04-11 | 1,702 | 1,703 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2022-04-08 | - | - | - | 1,702 | - | 1,702 |
| 2022-04-07 | 1,699 | 1,702 | 1,699 | 1,702 | 200 | 1,702 |
| 2022-04-06 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2022-04-05 | 1,699 | 1,701 | 1,698 | 1,699 | 700 | 1,699 |
| 2022-04-04 | 1,697 | 1,702 | 1,697 | 1,702 | 2,000 | 1,702 |
| 2022-04-01 | 1,697 | 1,697 | 1,696 | 1,697 | 500 | 1,697 |
| 2022-03-31 | 1,697 | 1,697 | 1,697 | 1,697 | 200 | 1,697 |
| 2022-03-30 | 1,700 | 1,700 | 1,697 | 1,697 | 400 | 1,697 |
| 2022-03-29 | 1,698 | 1,700 | 1,698 | 1,698 | 800 | 1,698 |
| 2022-03-28 | 1,698 | 1,700 | 1,697 | 1,697 | 1,400 | 1,697 |
| 2022-03-25 | 1,698 | 1,698 | 1,694 | 1,697 | 300 | 1,697 |
| 2022-03-24 | 1,699 | 1,699 | 1,696 | 1,696 | 200 | 1,696 |
| 2022-03-23 | 1,700 | 1,701 | 1,690 | 1,699 | 3,200 | 1,699 |
| 2022-03-22 | 1,700 | 1,702 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2022-03-18 | 1,701 | 1,702 | 1,700 | 1,700 | 3,600 | 1,700 |
| 2022-03-17 | 1,702 | 1,702 | 1,700 | 1,700 | 2,900 | 1,700 |
| 2022-03-16 | 1,701 | 1,702 | 1,700 | 1,702 | 3,500 | 1,702 |
| 2022-03-15 | 1,701 | 1,703 | 1,700 | 1,700 | 7,700 | 1,700 |
| 2022-03-14 | 1,701 | 1,702 | 1,700 | 1,701 | 4,200 | 1,701 |
| 2022-03-11 | 1,702 | 1,702 | 1,701 | 1,702 | 6,600 | 1,702 |
| 2022-03-10 | 1,703 | 1,704 | 1,702 | 1,703 | 4,300 | 1,703 |
| 2022-03-09 | 1,704 | 1,704 | 1,703 | 1,703 | 4,700 | 1,703 |
| 2022-03-08 | 1,702 | 1,704 | 1,702 | 1,704 | 8,300 | 1,704 |
| 2022-03-07 | 1,703 | 1,704 | 1,702 | 1,702 | 4,800 | 1,702 |
| 2022-03-04 | 1,703 | 1,704 | 1,702 | 1,703 | 9,500 | 1,703 |
| 2022-03-03 | 1,703 | 1,703 | 1,702 | 1,702 | 3,300 | 1,702 |
| 2022-03-02 | 1,703 | 1,703 | 1,702 | 1,702 | 5,000 | 1,702 |
| 2022-03-01 | 1,702 | 1,704 | 1,702 | 1,702 | 4,900 | 1,702 |
| 2022-02-28 | 1,701 | 1,702 | 1,701 | 1,701 | 33,600 | 1,701 |
| 2022-02-25 | 1,700 | 1,702 | 1,700 | 1,701 | 36,900 | 1,701 |
| 2022-02-24 | 1,700 | 1,700 | 1,700 | 1,700 | 6,900 | 1,700 |
| 2022-02-22 | 1,701 | 1,701 | 1,700 | 1,700 | 25,000 | 1,700 |
| 2022-02-21 | 1,701 | 1,701 | 1,700 | 1,700 | 18,500 | 1,700 |
| 2022-02-18 | 1,700 | 1,701 | 1,700 | 1,700 | 4,600 | 1,700 |
| 2022-02-17 | 1,701 | 1,701 | 1,701 | 1,701 | 5,100 | 1,701 |
| 2022-02-16 | 1,701 | 1,701 | 1,701 | 1,701 | 23,300 | 1,701 |
| 2022-02-15 | 1,701 | 1,702 | 1,701 | 1,702 | 9,000 | 1,702 |
| 2022-02-14 | 1,701 | 1,702 | 1,701 | 1,701 | 21,000 | 1,701 |
| 2022-02-10 | 1,701 | 1,701 | 1,701 | 1,701 | 41,600 | 1,701 |
| 2022-02-09 | 1,702 | 1,703 | 1,701 | 1,702 | 20,100 | 1,702 |
| 2022-02-08 | 1,702 | 1,703 | 1,700 | 1,702 | 230,600 | 1,702 |
| 2022-02-07 | 1,422 | 1,422 | 1,422 | 1,422 | 200 | 1,422 |
| 2022-02-04 | 1,093 | 1,122 | 1,090 | 1,122 | 800 | 1,122 |
| 2022-02-03 | 1,085 | 1,085 | 1,085 | 1,085 | 200 | 1,085 |
| 2022-02-02 | 1,133 | 1,133 | 1,103 | 1,103 | 200 | 1,103 |
| 2022-02-01 | 1,084 | 1,104 | 1,081 | 1,104 | 400 | 1,104 |
| 2022-01-31 | 1,111 | 1,111 | 1,082 | 1,082 | 500 | 1,082 |
| 2022-01-28 | 1,124 | 1,124 | 1,101 | 1,111 | 400 | 1,111 |
| 2022-01-27 | 1,075 | 1,090 | 1,075 | 1,075 | 400 | 1,075 |
| 2022-01-26 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2022-01-25 | 1,141 | 1,141 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2022-01-24 | 1,130 | 1,140 | 1,101 | 1,112 | 1,500 | 1,112 |
| 2022-01-21 | 1,179 | 1,179 | 1,121 | 1,140 | 2,200 | 1,140 |
| 2022-01-20 | 1,161 | 1,161 | 1,149 | 1,161 | 700 | 1,161 |
| 2022-01-19 | 1,114 | 1,136 | 1,114 | 1,136 | 500 | 1,136 |
| 2022-01-18 | 1,102 | 1,102 | 1,100 | 1,100 | 900 | 1,100 |
| 2022-01-17 | 1,069 | 1,102 | 1,069 | 1,102 | 1,600 | 1,102 |
| 2022-01-14 | 1,077 | 1,077 | 1,040 | 1,070 | 2,500 | 1,070 |
| 2022-01-13 | 1,080 | 1,081 | 1,077 | 1,077 | 1,300 | 1,077 |
| 2022-01-12 | 1,065 | 1,090 | 1,065 | 1,068 | 2,200 | 1,068 |
| 2022-01-11 | 1,088 | 1,088 | 1,026 | 1,075 | 6,300 | 1,075 |
| 2022-01-07 | 1,120 | 1,135 | 1,088 | 1,088 | 2,300 | 1,088 |
| 2022-01-06 | 1,143 | 1,155 | 1,125 | 1,134 | 700 | 1,134 |
| 2022-01-05 | 1,147 | 1,179 | 1,147 | 1,166 | 1,300 | 1,166 |
| 2022-01-04 | 1,131 | 1,135 | 1,122 | 1,135 | 2,300 | 1,135 |
分割・併合履歴 ： なし
