1. HOME >
  2. 株価時系列 >
  3. 7045 >
  4. 2021年

7045 (株)ツクイスタッフ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1111,1171,0871,1142,9001,114
2021-12-291,0811,1231,0811,0942,4001,094
2021-12-281,0861,0901,0681,07417,6001,074
2021-12-271,1621,1621,0801,08611,6001,086
2021-12-241,1461,1621,1311,1625,4001,162
2021-12-231,1751,1751,1451,1458,4001,145
2021-12-221,2141,2141,1801,1805,6001,180
2021-12-211,2471,2751,2171,2198,2001,219
2021-12-201,2661,2821,2601,2771,9001,277
2021-12-171,3121,3121,2801,2809001,280
2021-12-161,3101,3101,2921,3101,3001,310
2021-12-151,2691,2801,2691,2802001,280
2021-12-141,2531,2691,2421,26920,5001,269
2021-12-131,2741,2741,2431,2536,1001,253
2021-12-101,2991,2991,2541,27411,3001,274
2021-12-091,3301,3301,2691,2692,7001,269
2021-12-081,3101,3111,2811,3114001,311
2021-12-071,3101,3151,3101,31416,9001,314
2021-12-061,2781,3001,2781,28026,7001,280
2021-12-031,3091,3091,3011,30110,2001,301
2021-12-021,3101,3101,3101,3101001,310
2021-12-011,3261,3381,2801,3389001,338
2021-11-30---1,321-1,321
2021-11-291,3131,3211,2681,3214,2001,321
2021-11-26---1,347-1,347
2021-11-251,3211,3751,3171,3471,3001,347
2021-11-241,3031,3211,2801,3212,4001,321
2021-11-221,4101,4761,3111,3299,0001,329
2021-11-191,3591,3591,3441,3505001,350
2021-11-18---1,350-1,350
2021-11-171,3501,3501,3501,3502001,350
2021-11-16---1,342-1,342
2021-11-151,3681,3681,3381,3423001,342
2021-11-121,3431,3431,3431,3431001,343
2021-11-111,3201,3431,3121,3431,3001,343
2021-11-101,3621,3621,3621,3621001,362
2021-11-091,3531,3831,3421,3622,9001,362
2021-11-081,4691,4701,4071,4072,2001,407
2021-11-051,4751,4991,4381,4991,2001,499
2021-11-041,5121,5121,4861,4926001,492
2021-11-021,5221,5221,5221,5221001,522
2021-11-011,5471,5761,5301,5308001,530
2021-10-29---1,522-1,522
2021-10-28---1,522-1,522
2021-10-27---1,522-1,522
2021-10-261,5351,5351,5221,5225001,522
2021-10-251,5721,5761,5721,5753001,575
2021-10-22---1,565-1,565
2021-10-211,5651,5651,5651,5651,2001,565
2021-10-201,5531,5531,5461,5496001,549
2021-10-191,5601,5601,5551,5553001,555
2021-10-181,5441,5551,5441,5554001,555
2021-10-151,5261,5261,5261,5264001,526
2021-10-14---1,600-1,600
2021-10-131,6001,6001,6001,6001001,600
2021-10-12---1,613-1,613
2021-10-111,6131,6131,6131,6134001,613
2021-10-081,5961,5961,5961,5961001,596
2021-10-071,6201,6201,5561,5969001,596
2021-10-061,5921,6101,5921,6106001,610
2021-10-051,6241,6241,6241,6244,0001,624
2021-10-041,6301,6301,5931,6246001,624
2021-10-011,6451,6451,5951,6301,6001,630
2021-09-301,6011,6451,6011,6453001,645
2021-09-291,6231,6401,5831,6361,1001,636
2021-09-281,5411,6401,5411,6268001,626
2021-09-271,6431,6431,5311,5312001,531
2021-09-24---1,617-1,617
2021-09-221,6481,6481,6051,6171,1001,617
2021-09-211,6241,6241,6241,6241,5001,624
2021-09-171,6031,6241,6031,6243001,624
2021-09-161,5951,5951,5951,5951001,595
2021-09-151,6051,6051,5811,5815001,581
2021-09-14---1,610-1,610
2021-09-131,5301,6101,5301,6107001,610
2021-09-10---1,610-1,610
2021-09-09---1,610-1,610
2021-09-081,6411,6411,6101,6102001,610
2021-09-071,6841,6841,6001,6011,1001,601
2021-09-061,5501,6591,5221,6592,4001,659
2021-09-031,5191,5311,5061,5261,5001,526
2021-09-021,5211,5281,5211,5284001,528
2021-09-01---1,521-1,521
2021-08-31---1,521-1,521
2021-08-301,5001,5211,4711,5218001,521
2021-08-271,4681,4771,4681,4773001,477
2021-08-261,4601,4601,4601,4603001,460
2021-08-251,4581,4581,4581,4582001,458
2021-08-241,4581,4581,4581,4583001,458
2021-08-231,4771,4771,4451,4581,7001,458
2021-08-201,4201,4201,4201,4204001,420
2021-08-191,4201,4201,4201,4201001,420
2021-08-181,4401,4401,4301,4351,2001,435
2021-08-171,4291,4551,3951,4404,6001,440
2021-08-161,4311,4571,4291,4577001,457
2021-08-131,4371,4821,4371,4724001,472
2021-08-121,5021,5021,4321,4593,9001,459
2021-08-111,5251,5251,5021,5025001,502
2021-08-101,5501,5501,5131,52810,8001,528
2021-08-061,5481,5991,5401,5622,7001,562
2021-08-051,6011,6441,6011,6281,7001,628
2021-08-041,6091,6341,6091,6341,5001,634
2021-08-031,6101,6341,6101,6342001,634
2021-08-021,6241,6541,6241,6292,6001,629
2021-07-30---1,656-1,656
2021-07-29---1,656-1,656
2021-07-281,5891,6561,5891,6562,2001,656
2021-07-27---1,656-1,656
2021-07-261,6561,6561,6561,6561001,656
2021-07-211,6521,6601,6521,6601,1001,660
2021-07-201,6501,6521,6231,6528001,652
2021-07-19---1,643-1,643
2021-07-161,6401,6431,6401,6435001,643
2021-07-151,6161,6351,6161,6355001,635
2021-07-141,6691,6691,6461,6461,4001,646
2021-07-131,6521,6791,6521,6693001,669
2021-07-121,6951,7071,6921,6926001,692
2021-07-091,7221,7221,7221,7221001,722
2021-07-08---1,682-1,682
2021-07-071,6821,6821,6821,6822001,682
2021-07-06---1,717-1,717
2021-07-051,6801,7201,6801,7174001,717
2021-07-021,6961,7311,6811,6811,6001,681
2021-07-011,7361,7361,7361,7361001,736
2021-06-301,7501,7501,7101,7416001,741
2021-06-291,7151,7501,7151,7505001,750
2021-06-281,6991,7241,6991,7001,5001,700
2021-06-251,6671,6831,6671,6839001,683
2021-06-241,6981,6981,6611,6662,3001,666
2021-06-231,6511,6611,6431,6619001,661
2021-06-221,6391,6421,6351,6389001,638
2021-06-211,6741,6741,6091,6333,4001,633
2021-06-181,5941,5981,5891,5981,3001,598
2021-06-171,5971,5971,5941,5943001,594
2021-06-161,5771,5771,5771,5771001,577
2021-06-151,5771,5971,5761,5763001,576
2021-06-141,5891,5891,5891,5891001,589
2021-06-111,5711,5711,5711,5711001,571
2021-06-101,5991,5991,5901,5902001,590
2021-06-09---1,564-1,564
2021-06-081,5581,5641,5581,5644001,564
2021-06-071,5991,5991,5571,5572,1001,557
2021-06-041,5541,5701,5501,5707001,570
2021-06-031,5751,5941,5751,5942001,594
2021-06-021,5881,5881,5871,5883001,588
2021-06-011,5991,6001,5981,6008001,600
2021-05-311,5851,5991,5851,5994001,599
2021-05-281,5551,5661,5551,5665001,566
2021-05-271,6011,6011,5731,5732001,573
2021-05-261,5801,5801,5801,5805001,580
2021-05-251,5881,6051,5881,6055001,605
2021-05-241,6241,6241,5841,5917001,591
2021-05-211,6101,6101,5841,5841,3001,584
2021-05-201,5701,6081,5701,5981,4001,598
2021-05-191,5601,5701,5601,5616001,561
2021-05-181,5561,5771,5541,5671,0001,567
2021-05-171,6011,6011,5661,5663001,566
2021-05-141,6041,6041,5571,5897001,589
2021-05-131,6211,6401,5911,5911,3001,591
2021-05-121,6101,6481,6001,6473,7001,647
2021-05-111,6501,6901,5551,61011,1001,610
2021-05-101,8251,8271,8101,8131,5001,813
2021-05-071,8491,8591,8341,8341,2001,834
2021-05-061,8101,8821,8101,8602,3001,860
2021-04-301,8731,8761,8301,8483,6001,848
2021-04-281,8321,8771,8321,8773001,877
2021-04-271,8431,8431,8421,8425001,842
2021-04-261,8821,8821,8331,8625,3001,862
2021-04-231,8581,8881,8521,8718001,871
2021-04-221,8621,8941,8611,8941,0001,894
2021-04-211,8741,8981,8581,8931,9001,893
2021-04-201,8711,8971,8601,8971,6001,897
2021-04-191,8711,8951,8711,8941,0001,894
2021-04-161,8841,8991,8681,8781,8001,878
2021-04-151,8751,9101,8751,9006001,900
2021-04-141,9161,9161,8871,9135001,913
2021-04-131,9131,9181,8801,9169001,916
2021-04-121,9201,9201,8731,8739001,873
2021-04-091,9261,9261,9251,9253001,925
2021-04-081,8811,9261,8801,9261,4001,926
2021-04-071,8801,9281,8801,8832,1001,883
2021-04-061,9161,9411,8931,8933,7001,893
2021-04-051,9351,9531,9131,9161,0001,916
2021-04-021,9331,9641,9331,9452,3001,945
2021-04-011,9231,9591,8991,9286,2001,928
2021-03-311,9461,9671,9361,9632,5001,963
2021-03-301,8951,9461,8951,9461,6001,946
2021-03-291,9201,9531,9201,9234,1001,923
2021-03-261,9311,9311,8911,9204,5001,920
2021-03-251,7711,9301,7711,91512,3001,915
2021-03-241,7501,7751,7501,7702,5001,770
2021-03-231,7951,7971,7631,7661,3001,766
2021-03-221,7921,7981,7671,7981,8001,798
2021-03-191,7701,8001,7661,8003,0001,800
2021-03-181,8021,8051,7641,7721,8001,772
2021-03-171,7781,8071,7751,8071,7001,807
2021-03-161,7751,7901,7691,7901,3001,790
2021-03-151,7781,7901,7611,7834,8001,783
2021-03-121,7801,7921,7611,7712,5001,771
2021-03-111,7931,7941,7801,7944001,794
2021-03-101,7601,7891,7601,7672,5001,767
2021-03-091,7881,8091,7631,7882,5001,788
2021-03-081,8021,8201,7611,7937,9001,793
2021-03-051,7611,7971,7601,7885,5001,788
2021-03-041,7951,7951,7561,7754,2001,775
2021-03-031,7311,7601,7171,7556,5001,755
2021-03-021,6981,7561,6821,7315,8001,731
2021-03-011,6991,7001,6791,6987,8001,698
2021-02-261,6701,6891,6441,6825,0001,682
2021-02-251,5971,6701,5801,66016,3001,660
2021-02-241,5351,5761,5311,56614,8001,566
2021-02-221,5341,5401,5201,5309,7001,530
2021-02-191,4901,5211,4831,5114,1001,511
2021-02-181,5181,5191,4921,4925,3001,492
2021-02-171,5411,5411,5101,5101,6001,510
2021-02-161,5101,5491,5031,5347,2001,534
2021-02-151,5491,5491,5001,5124,5001,512
2021-02-121,5201,5341,4941,5134,0001,513
2021-02-101,5001,5051,4701,4904,4001,490
2021-02-091,5691,6231,4501,50117,7001,501
2021-02-081,3711,4171,3691,4095,2001,409
2021-02-051,4071,5001,4071,5008,2001,500
2021-02-041,3841,4081,3841,3931,5001,393
2021-02-031,4011,4101,4001,4101,6001,410
2021-02-021,3791,4071,3791,4009001,400
2021-02-011,4001,4001,3601,3909001,390
2021-01-291,3941,4111,3511,4092,3001,409
2021-01-281,4081,4241,3921,3923,8001,392
2021-01-271,4131,4441,4131,4381,3001,438
2021-01-261,4561,4561,4051,4438001,443
2021-01-251,4251,4561,4131,4562,3001,456
2021-01-221,4391,4391,4071,4252,0001,425
2021-01-211,4321,4421,4201,4414,9001,441
2021-01-201,3561,4201,3561,4204,9001,420
2021-01-191,3461,3541,3461,3542,9001,354
2021-01-181,3241,3461,3241,3401,8001,340
2021-01-151,3171,3321,3161,3247001,324
2021-01-141,3401,3401,3251,3254001,325
2021-01-131,3121,3401,3121,3406001,340
2021-01-121,3351,3481,3351,3429001,342
2021-01-081,3101,3341,3101,3337001,333
2021-01-071,3241,3301,3201,3309001,330
2021-01-061,3311,3371,3161,3221,4001,322
2021-01-051,3401,3401,3301,3301,0001,330
2021-01-041,3401,3401,3251,3251,1001,325

分割・併合履歴 ： なし