1. HOME >
  2. 株価時系列 >
  3. 7045 >
  4. 2020年

7045 (株)ツクイスタッフ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3201,3361,3201,3351,3001,335
2020-12-291,3051,3261,3051,3227001,322
2020-12-281,3251,3301,3001,3007,5001,300
2020-12-251,3101,3421,3101,3101,7001,310
2020-12-241,3251,3261,3061,3214,9001,321
2020-12-231,3251,3261,3041,3206,2001,320
2020-12-221,3251,3251,3001,3134,1001,313
2020-12-211,3351,3351,3121,3253,2001,325
2020-12-181,3251,3251,3041,3232,9001,323
2020-12-171,3401,3501,3201,3303,9001,330
2020-12-161,3371,3491,3281,3305,2001,330
2020-12-151,3331,3341,3331,3344001,334
2020-12-141,3211,3391,3211,3395,1001,339
2020-12-111,3261,3421,3251,3302,7001,330
2020-12-101,3321,3661,3321,3567001,356
2020-12-091,3531,3581,3411,3491,4001,349
2020-12-081,3691,3691,3521,3521,7001,352
2020-12-071,3511,3511,3321,3431,3001,343
2020-12-041,3331,3721,3331,3414,6001,341
2020-12-031,4031,4081,3311,3377,4001,337
2020-12-021,3801,4431,3801,4256,3001,425
2020-12-011,3731,3731,3511,3707001,370
2020-11-301,3671,3971,3491,3751,3001,375
2020-11-271,3671,3671,3671,3671001,367
2020-11-261,3781,3781,3511,3734001,373
2020-11-251,4101,4101,3541,3609001,360
2020-11-241,4011,4101,3741,3805,4001,380
2020-11-201,3661,3751,3661,3719001,371
2020-11-191,4361,4361,3561,36617,6001,366
2020-11-181,4501,4621,4011,4552,4001,455
2020-11-171,4441,4741,3951,4714,0001,471
2020-11-161,4341,4941,4341,4671,3001,467
2020-11-131,4621,4801,4421,4642,3001,464
2020-11-121,4931,4931,4501,4815,4001,481
2020-11-111,4911,5171,4591,4634,1001,463
2020-11-101,5041,5491,4891,5063,8001,506
2020-11-091,5001,5841,4861,5005,3001,500
2020-11-061,5101,5341,5021,5026001,502
2020-11-051,4911,5251,4881,5122,1001,512
2020-11-041,4951,5371,4501,4862,9001,486
2020-11-021,4651,5751,4651,5351,5001,535
2020-10-301,5011,5361,4961,5359001,535
2020-10-291,4811,5491,4811,5352,6001,535
2020-10-281,5131,5581,5031,5452,5001,545
2020-10-271,5511,5521,4631,5523,1001,552
2020-10-261,5631,5921,5551,5552,1001,555
2020-10-231,5811,6071,5531,6034,2001,603
2020-10-221,7321,7491,5791,61825,7001,618
2020-10-211,6301,6531,5501,65249,9001,652
2020-10-201,4481,4501,4351,4508001,450
2020-10-191,4171,4541,4171,4501,1001,450
2020-10-161,4301,4311,4031,4267001,426
2020-10-151,4431,4511,4021,4311,4001,431
2020-10-141,4201,4571,4131,4432,4001,443
2020-10-131,4451,4451,4151,4208001,420
2020-10-121,4451,4451,4451,4452001,445
2020-10-091,4701,4701,4341,4498001,449
2020-10-081,4601,4671,4431,4501,3001,450
2020-10-071,4441,4711,4441,4546001,454
2020-10-061,4711,4821,4601,4741,1001,474
2020-10-051,4701,4701,4411,4411,7001,441
2020-10-021,4801,4801,4551,4631,9001,463
2020-09-301,4751,4851,4751,4805001,480
2020-09-291,4811,4951,4811,4949001,494
2020-09-281,4931,4941,4781,4801,1001,480
2020-09-251,4811,4991,4751,4852,9001,485
2020-09-241,5001,5001,4401,4905,7001,490
2020-09-231,4941,4941,4581,4779,5001,477
2020-09-181,4151,4391,4101,4343,6001,434
2020-09-171,4051,4141,4051,4111,3001,411
2020-09-161,4001,4091,3841,4086001,408
2020-09-151,4101,4161,3981,4023,3001,402
2020-09-141,3931,4281,3781,4002,6001,400
2020-09-111,3761,3991,3501,3833,5001,383
2020-09-101,4001,4001,3601,3902,0001,390
2020-09-091,3501,3911,3501,3912,6001,391
2020-09-081,4131,4271,3841,3942,9001,394
2020-09-071,3881,4191,3881,4137001,413
2020-09-041,3801,4151,3791,4101,7001,410
2020-09-031,3801,4101,3751,4101,4001,410
2020-09-021,3611,4151,3611,4011,3001,401
2020-09-011,3691,3941,3601,3914,5001,391
2020-08-311,3751,4251,3141,3937,6001,393
2020-08-281,3861,4241,3501,3815,1001,381
2020-08-271,4051,4081,3781,3902,7001,390
2020-08-261,4201,4201,3081,3755,7001,375
2020-08-251,4311,4471,3731,42010,4001,420
2020-08-241,3921,4371,3921,4344,7001,434
2020-08-211,3451,4121,3451,39811,8001,398
2020-08-201,3251,3471,3191,3473,5001,347
2020-08-191,3161,3261,3041,3262,2001,326
2020-08-181,3151,3321,2901,3194,0001,319
2020-08-171,2921,3111,2861,3102,2001,310
2020-08-141,2461,2701,2461,2701,5001,270
2020-08-131,2501,2871,2461,2601,6001,260
2020-08-121,2451,2501,2271,2501,7001,250
2020-08-111,1821,2501,1821,2504,1001,250
2020-08-071,1941,2341,1941,2221,5001,222
2020-08-061,1721,2271,1721,2039001,203
2020-08-051,1711,2021,1711,1761,6001,176
2020-08-041,1561,1941,1441,1926,6001,192
2020-08-031,1781,1991,1501,1623,5001,162
2020-07-311,1771,1851,1501,1852,5001,185
2020-07-301,1761,2001,1611,1682,6001,168
2020-07-291,2001,2301,1751,1964,1001,196
2020-07-281,1821,2451,1821,2454,1001,245
2020-07-271,1701,2101,1701,2103,4001,210
2020-07-221,1991,2121,1681,1913,1001,191
2020-07-211,1921,2041,1701,1893,4001,189
2020-07-201,1651,1821,1511,1573,2001,157
2020-07-171,1551,1921,1501,1922,7001,192
2020-07-161,1891,1891,1501,1734,3001,173
2020-07-151,1551,1901,1531,1906,0001,190
2020-07-141,1821,1941,1701,1943,3001,194
2020-07-131,1891,2031,1851,1945,0001,194
2020-07-101,2251,2251,2021,2051,3001,205
2020-07-091,2501,2501,2001,2294,1001,229
2020-07-081,2191,2251,2121,2253,5001,225
2020-07-071,2241,2491,2241,2498001,249
2020-07-061,2181,2341,2101,2242,8001,224
2020-07-031,2501,2791,2051,2344,2001,234
2020-07-021,2571,2631,2541,2551,8001,255
2020-07-011,3011,3161,2731,2753,2001,275
2020-06-301,3381,3381,2931,3164,5001,316
2020-06-291,4021,4021,2821,3423,6001,342
2020-06-261,4251,4271,4031,4031,7001,403
2020-06-251,4001,4001,3451,3743,1001,374
2020-06-241,4491,4491,3971,4164,0001,416
2020-06-231,4491,4491,4121,4485,8001,448
2020-06-221,3711,3901,3711,3853,9001,385
2020-06-191,3571,3701,3411,3682,1001,368
2020-06-181,3511,3701,3331,3702,0001,370
2020-06-171,3501,3581,3481,3584001,358
2020-06-161,3151,3491,2961,3202,6001,320
2020-06-151,3401,3401,3101,3122,5001,312
2020-06-121,3061,3591,2601,3505,2001,350
2020-06-111,3801,3901,3301,3564,4001,356
2020-06-101,4041,4041,3721,3803,5001,380
2020-06-091,4111,4191,3811,4192,9001,419
2020-06-081,4061,4091,4061,4093,0001,409
2020-06-051,4011,4071,3881,4052,2001,405
2020-06-041,4101,4391,4011,4011,7001,401
2020-06-031,4601,4791,4041,4104,4001,410
2020-06-021,4611,4791,4041,4337,1001,433
2020-06-011,4751,4891,4601,4614,6001,461
2020-05-291,4721,4961,4511,4753,1001,475
2020-05-281,4991,5001,4451,4952,4001,495
2020-05-271,4491,4751,4401,4752,5001,475
2020-05-261,4531,4821,4401,4633,1001,463
2020-05-251,4501,4591,4161,4362,9001,436
2020-05-221,5101,5131,3801,4624,5001,462
2020-05-211,5091,5091,4391,4596,2001,459
2020-05-201,4151,4471,3951,4193,4001,419
2020-05-191,3901,4151,3621,4152,8001,415
2020-05-181,3721,3871,3521,3872,0001,387
2020-05-151,3071,3721,3071,3725,3001,372
2020-05-141,3591,4001,3051,3056,4001,305
2020-05-131,3041,3851,3041,3535,0001,353
2020-05-121,2951,3591,2821,30329,6001,303
2020-05-111,2771,5381,2771,51524,0001,515
2020-05-081,2401,3071,2401,3073,7001,307
2020-05-071,2201,2351,2201,2271,1001,227
2020-05-011,2371,2391,2151,2181,5001,218
2020-04-301,2131,2371,2131,2372,0001,237
2020-04-281,2391,2401,1981,2021,8001,202
2020-04-271,2161,2251,2051,2251,1001,225
2020-04-241,2451,2451,2071,2151,0001,215
2020-04-231,2101,2401,2101,2402,2001,240
2020-04-22---1,230-1,230
2020-04-211,2351,2401,2101,2303,3001,230
2020-04-201,2141,2141,1921,2042,0001,204
2020-04-17---1,184-1,184
2020-04-161,1801,2191,1801,1841,1001,184
2020-04-151,2211,2311,2051,2101,4001,210
2020-04-141,2421,2421,2101,2422,5001,242
2020-04-131,2001,2581,1821,2422,8001,242
2020-04-101,1801,1991,1751,1999001,199
2020-04-091,2291,2291,1681,1801,5001,180
2020-04-081,1501,1771,0881,1772,0001,177
2020-04-071,0671,1801,0671,1801,9001,180
2020-04-061,0501,0601,0421,0572,2001,057
2020-04-031,0601,0601,0601,0601001,060
2020-04-021,0261,0301,0261,0301,2001,030
2020-04-011,0551,0561,0401,0492,1001,049
2020-03-311,0901,0901,0271,0502,8001,050
2020-03-301,0811,0951,0811,0904001,090
2020-03-271,0801,1401,0801,1261,9001,126
2020-03-261,1511,1561,0831,10010,3001,100
2020-03-251,1621,2561,1611,1814,4001,181
2020-03-241,1241,1701,0961,1292,0001,129
2020-03-231,2731,2731,0511,0885,4001,088
2020-03-191,2701,2701,0851,1535,8001,153
2020-03-181,1501,2681,1161,1616,5001,161
2020-03-171,0391,1501,0291,1504,1001,150
2020-03-161,1271,2021,1111,1594,9001,159
2020-03-131,1151,1531,0451,12714,4001,127
2020-03-121,2801,3251,2641,2924,7001,292
2020-03-111,4671,4671,3461,37610,1001,376
2020-03-101,3101,3491,2461,31714,9001,317
2020-03-091,4801,4951,3581,37020,8001,370
2020-03-061,7001,7001,6301,6405,1001,640
2020-03-051,7441,7701,7061,71510,3001,715
2020-03-041,7701,7951,7531,7589,4001,758
2020-03-031,9161,9161,8101,8159,3001,815
2020-03-021,8101,9411,8101,8654,7001,865
2020-02-281,8881,9741,8441,8888,0001,888
2020-02-272,0412,0491,9902,0186,1002,018
2020-02-262,1002,1002,0002,0374,6002,037
2020-02-252,0442,1292,0442,1074,3002,107
2020-02-212,2022,2022,1432,1944,5002,194
2020-02-202,1922,2002,1022,1544,7002,154
2020-02-192,0412,2222,0412,1509,6002,150
2020-02-182,0892,0982,0492,0604,8002,060
2020-02-172,1152,1152,0752,1006,6002,100
2020-02-142,1142,1152,0632,0955,8002,095
2020-02-132,1002,1492,1002,11414,9002,114
2020-02-122,0812,0982,0662,0988,0002,098
2020-02-102,0112,0942,0112,08127,6002,081
2020-02-072,0002,0501,9002,010112,5002,010
2020-02-062,4132,4132,4002,4002,6002,400
2020-02-052,4002,4172,4002,4024,7002,402
2020-02-042,3882,3962,3862,3961,1002,396
2020-02-032,4002,4022,3872,3893,1002,389
2020-01-312,3902,4052,3902,4051,3002,405
2020-01-302,3932,4052,3872,3873,0002,387
2020-01-292,4152,4152,3962,3962,7002,396
2020-01-282,4032,4152,3952,4151,8002,415
2020-01-272,4252,4252,4032,4033,0002,403
2020-01-242,4422,4422,4242,4251,2002,425
2020-01-232,4432,4432,4302,4422,0002,442
2020-01-222,4322,4332,4322,4321,0002,432
2020-01-212,4502,4502,4312,4332,5002,433
2020-01-202,4302,4642,4302,4512,8002,451
2020-01-172,4162,4272,4152,4271,9002,427
2020-01-162,4252,4282,4152,4284002,428
2020-01-152,4402,4402,4082,4194,5002,419
2020-01-142,4492,4502,4092,4124,8002,412
2020-01-102,4212,4402,4172,4351,2002,435
2020-01-092,4282,4392,4002,4252,6002,425
2020-01-082,4202,4202,3932,4194,1002,419
2020-01-072,4032,4292,4002,4162,6002,416
2020-01-062,4202,4202,3972,4037,8002,403

分割・併合履歴 ： なし