6548 (株)旅工房 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 204 | 209 | 203 | 208 | 18,700 | 208 |
| 2024-04-30 | 204 | 209 | 203 | 207 | 17,800 | 207 |
| 2024-04-26 | 202 | 207 | 202 | 204 | 15,400 | 204 |
| 2024-04-25 | 208 | 209 | 205 | 208 | 17,300 | 208 |
| 2024-04-24 | 204 | 209 | 203 | 208 | 20,000 | 208 |
| 2024-04-23 | 201 | 208 | 200 | 203 | 34,500 | 203 |
| 2024-04-22 | 209 | 230 | 199 | 201 | 198,400 | 201 |
| 2024-04-19 | 206 | 206 | 198 | 201 | 20,800 | 201 |
| 2024-04-18 | 204 | 209 | 203 | 209 | 15,500 | 209 |
| 2024-04-17 | 203 | 205 | 200 | 204 | 16,700 | 204 |
| 2024-04-16 | 201 | 204 | 198 | 204 | 19,900 | 204 |
| 2024-04-15 | 210 | 210 | 200 | 202 | 30,800 | 202 |
| 2024-04-12 | 201 | 204 | 200 | 204 | 5,400 | 204 |
| 2024-04-11 | 202 | 204 | 200 | 202 | 11,700 | 202 |
| 2024-04-10 | 206 | 206 | 203 | 205 | 8,700 | 205 |
| 2024-04-09 | 205 | 206 | 199 | 206 | 21,200 | 206 |
| 2024-04-08 | 201 | 209 | 198 | 200 | 31,800 | 200 |
| 2024-04-05 | 200 | 203 | 198 | 201 | 12,100 | 201 |
| 2024-04-04 | 206 | 206 | 197 | 203 | 46,600 | 203 |
| 2024-04-03 | 198 | 208 | 193 | 204 | 61,500 | 204 |
| 2024-04-02 | 200 | 200 | 194 | 198 | 67,100 | 198 |
| 2024-04-01 | 210 | 212 | 201 | 201 | 85,700 | 201 |
| 2024-03-29 | 216 | 219 | 210 | 210 | 69,300 | 210 |
| 2024-03-28 | 222 | 223 | 213 | 214 | 67,700 | 214 |
| 2024-03-27 | 224 | 226 | 222 | 223 | 44,900 | 223 |
| 2024-03-26 | 229 | 229 | 225 | 226 | 29,600 | 226 |
| 2024-03-25 | 228 | 231 | 228 | 230 | 26,000 | 230 |
| 2024-03-22 | 230 | 231 | 227 | 229 | 36,400 | 229 |
| 2024-03-21 | 235 | 240 | 230 | 230 | 46,900 | 230 |
| 2024-03-19 | 236 | 236 | 231 | 233 | 23,200 | 233 |
| 2024-03-18 | 227 | 238 | 226 | 236 | 142,000 | 236 |
| 2024-03-15 | 225 | 231 | 225 | 228 | 32,300 | 228 |
| 2024-03-14 | 231 | 242 | 222 | 229 | 135,600 | 229 |
| 2024-03-13 | 239 | 239 | 224 | 225 | 75,400 | 225 |
| 2024-03-12 | 230 | 238 | 225 | 235 | 80,800 | 235 |
| 2024-03-11 | 230 | 234 | 223 | 228 | 51,900 | 228 |
| 2024-03-08 | 225 | 233 | 225 | 232 | 21,400 | 232 |
| 2024-03-07 | 239 | 239 | 227 | 227 | 43,400 | 227 |
| 2024-03-06 | 220 | 236 | 220 | 235 | 76,700 | 235 |
| 2024-03-05 | 223 | 225 | 217 | 221 | 52,400 | 221 |
| 2024-03-04 | 225 | 229 | 223 | 225 | 28,400 | 225 |
| 2024-03-01 | 236 | 236 | 227 | 227 | 35,900 | 227 |
| 2024-02-29 | 230 | 235 | 230 | 234 | 19,100 | 234 |
| 2024-02-28 | 222 | 232 | 222 | 232 | 24,900 | 232 |
| 2024-02-27 | 226 | 227 | 222 | 225 | 21,400 | 225 |
| 2024-02-26 | 225 | 227 | 221 | 223 | 48,900 | 223 |
| 2024-02-22 | 231 | 234 | 223 | 223 | 53,500 | 223 |
| 2024-02-21 | 227 | 236 | 222 | 232 | 138,900 | 232 |
| 2024-02-20 | 228 | 231 | 223 | 225 | 113,700 | 225 |
| 2024-02-19 | 247 | 283 | 225 | 233 | 848,700 | 233 |
| 2024-02-16 | 204 | 239 | 200 | 239 | 475,500 | 239 |
| 2024-02-15 | 212 | 212 | 188 | 189 | 209,000 | 189 |
| 2024-02-14 | 221 | 223 | 202 | 208 | 165,000 | 208 |
| 2024-02-13 | 242 | 244 | 221 | 223 | 171,700 | 223 |
| 2024-02-09 | 238 | 246 | 237 | 241 | 40,100 | 241 |
| 2024-02-08 | 238 | 242 | 237 | 239 | 42,300 | 239 |
| 2024-02-07 | 240 | 241 | 236 | 237 | 24,500 | 237 |
| 2024-02-06 | 247 | 247 | 239 | 240 | 37,200 | 240 |
| 2024-02-05 | 243 | 249 | 237 | 246 | 44,800 | 246 |
| 2024-02-02 | 236 | 242 | 228 | 239 | 121,900 | 239 |
| 2024-02-01 | 251 | 254 | 239 | 239 | 93,800 | 239 |
| 2024-01-31 | 261 | 261 | 245 | 251 | 126,300 | 251 |
| 2024-01-30 | 262 | 263 | 260 | 260 | 28,100 | 260 |
| 2024-01-29 | 263 | 267 | 261 | 262 | 28,200 | 262 |
| 2024-01-26 | 263 | 271 | 262 | 262 | 45,100 | 262 |
| 2024-01-25 | 268 | 268 | 262 | 266 | 32,900 | 266 |
| 2024-01-24 | 268 | 269 | 260 | 263 | 54,200 | 263 |
| 2024-01-23 | 267 | 273 | 267 | 268 | 79,800 | 268 |
| 2024-01-22 | 266 | 272 | 264 | 271 | 19,500 | 271 |
| 2024-01-19 | 270 | 271 | 259 | 266 | 48,000 | 266 |
| 2024-01-18 | 266 | 270 | 266 | 267 | 14,600 | 267 |
| 2024-01-17 | 273 | 273 | 265 | 267 | 44,700 | 267 |
| 2024-01-16 | 277 | 280 | 271 | 273 | 35,900 | 273 |
| 2024-01-15 | 277 | 279 | 275 | 277 | 23,300 | 277 |
| 2024-01-12 | 273 | 281 | 273 | 281 | 30,200 | 281 |
| 2024-01-11 | 275 | 278 | 272 | 276 | 49,100 | 276 |
| 2024-01-10 | 284 | 285 | 277 | 279 | 25,400 | 279 |
| 2024-01-09 | 277 | 285 | 277 | 284 | 26,700 | 284 |
| 2024-01-05 | 282 | 284 | 277 | 278 | 40,200 | 278 |
| 2024-01-04 | 277 | 285 | 271 | 284 | 41,200 | 284 |
分割・併合履歴 ： [2017-09-27]1株→2株
