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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 166 | 168 | 166 | 168 | 36,700 | 168 |
| 2024-12-02 | 167 | 170 | 164 | 166 | 55,600 | 166 |
| 2024-11-29 | 166 | 169 | 163 | 167 | 195,400 | 167 |
| 2024-11-28 | 169 | 171 | 167 | 168 | 28,400 | 168 |
| 2024-11-27 | 170 | 172 | 166 | 167 | 56,100 | 167 |
| 2024-11-26 | 171 | 172 | 168 | 170 | 25,300 | 170 |
| 2024-11-25 | 173 | 174 | 171 | 172 | 42,000 | 172 |
| 2024-11-22 | 175 | 175 | 169 | 173 | 84,000 | 173 |
| 2024-11-21 | 174 | 179 | 172 | 176 | 71,500 | 176 |
| 2024-11-20 | 173 | 177 | 173 | 173 | 23,400 | 173 |
| 2024-11-19 | 175 | 179 | 173 | 174 | 48,800 | 174 |
| 2024-11-18 | 175 | 179 | 172 | 173 | 54,400 | 173 |
| 2024-11-15 | 175 | 181 | 165 | 174 | 152,900 | 174 |
| 2024-11-14 | 205 | 208 | 175 | 177 | 699,500 | 177 |
| 2024-11-13 | 161 | 210 | 160 | 210 | 457,700 | 210 |
| 2024-11-12 | 162 | 163 | 160 | 160 | 13,600 | 160 |
| 2024-11-11 | 160 | 163 | 160 | 162 | 13,500 | 162 |
| 2024-11-08 | 162 | 162 | 159 | 162 | 18,300 | 162 |
| 2024-11-07 | 162 | 162 | 159 | 161 | 13,000 | 161 |
| 2024-11-06 | 162 | 162 | 158 | 162 | 19,400 | 162 |
| 2024-11-05 | 163 | 163 | 160 | 162 | 8,900 | 162 |
| 2024-11-01 | 160 | 163 | 160 | 163 | 9,600 | 163 |
| 2024-10-31 | 163 | 164 | 160 | 160 | 32,200 | 160 |
| 2024-10-30 | 165 | 165 | 162 | 163 | 7,800 | 163 |
| 2024-10-29 | 163 | 165 | 163 | 164 | 17,800 | 164 |
| 2024-10-28 | 160 | 164 | 160 | 164 | 20,500 | 164 |
| 2024-10-25 | 163 | 163 | 158 | 160 | 38,800 | 160 |
| 2024-10-24 | 163 | 164 | 162 | 164 | 8,400 | 164 |
| 2024-10-23 | 165 | 167 | 163 | 164 | 14,600 | 164 |
| 2024-10-22 | 169 | 169 | 166 | 166 | 27,900 | 166 |
| 2024-10-21 | 170 | 170 | 169 | 169 | 7,300 | 169 |
| 2024-10-18 | 170 | 171 | 170 | 170 | 8,400 | 170 |
| 2024-10-17 | 169 | 171 | 169 | 170 | 14,100 | 170 |
| 2024-10-16 | 170 | 170 | 169 | 170 | 16,200 | 170 |
| 2024-10-15 | 171 | 172 | 170 | 170 | 15,800 | 170 |
| 2024-10-11 | 172 | 173 | 170 | 171 | 16,900 | 171 |
| 2024-10-10 | 172 | 173 | 172 | 172 | 2,800 | 172 |
| 2024-10-09 | 172 | 174 | 172 | 174 | 13,800 | 174 |
| 2024-10-08 | 174 | 174 | 173 | 173 | 4,000 | 173 |
| 2024-10-07 | 177 | 177 | 173 | 174 | 16,000 | 174 |
| 2024-10-04 | 174 | 175 | 173 | 174 | 4,200 | 174 |
| 2024-10-03 | 172 | 176 | 172 | 174 | 14,300 | 174 |
| 2024-10-02 | 175 | 175 | 173 | 173 | 6,700 | 173 |
| 2024-10-01 | 175 | 175 | 172 | 174 | 16,100 | 174 |
| 2024-09-30 | 174 | 175 | 172 | 172 | 17,300 | 172 |
| 2024-09-27 | 173 | 177 | 173 | 175 | 18,200 | 175 |
| 2024-09-26 | 177 | 178 | 175 | 175 | 20,200 | 175 |
| 2024-09-25 | 179 | 181 | 177 | 178 | 13,400 | 178 |
| 2024-09-24 | 180 | 182 | 178 | 178 | 5,700 | 178 |
| 2024-09-20 | 178 | 180 | 178 | 179 | 5,800 | 179 |
| 2024-09-19 | 175 | 178 | 174 | 178 | 18,200 | 178 |
| 2024-09-18 | 175 | 175 | 174 | 174 | 6,500 | 174 |
| 2024-09-17 | 180 | 180 | 175 | 175 | 12,000 | 175 |
| 2024-09-13 | 182 | 182 | 175 | 178 | 6,800 | 178 |
| 2024-09-12 | 178 | 179 | 176 | 178 | 7,700 | 178 |
| 2024-09-11 | 182 | 182 | 172 | 174 | 30,100 | 174 |
| 2024-09-10 | 182 | 183 | 179 | 181 | 7,400 | 181 |
| 2024-09-09 | 180 | 183 | 179 | 180 | 22,300 | 180 |
| 2024-09-06 | 185 | 187 | 183 | 184 | 7,200 | 184 |
| 2024-09-05 | 182 | 187 | 182 | 186 | 7,600 | 186 |
| 2024-09-04 | 188 | 188 | 183 | 184 | 11,800 | 184 |
| 2024-09-03 | 188 | 189 | 186 | 189 | 4,500 | 189 |
| 2024-09-02 | 186 | 187 | 184 | 186 | 15,100 | 186 |
| 2024-08-30 | 187 | 189 | 186 | 187 | 8,400 | 187 |
| 2024-08-29 | 188 | 190 | 187 | 187 | 7,000 | 187 |
| 2024-08-28 | 193 | 193 | 186 | 188 | 27,000 | 188 |
| 2024-08-27 | 187 | 195 | 187 | 193 | 37,500 | 193 |
| 2024-08-26 | 191 | 191 | 182 | 190 | 32,000 | 190 |
| 2024-08-23 | 187 | 190 | 186 | 186 | 7,900 | 186 |
| 2024-08-22 | 190 | 190 | 186 | 187 | 9,200 | 187 |
| 2024-08-21 | 188 | 199 | 186 | 187 | 53,400 | 187 |
| 2024-08-20 | 187 | 190 | 178 | 188 | 30,200 | 188 |
| 2024-08-19 | 182 | 190 | 182 | 187 | 54,100 | 187 |
| 2024-08-16 | 185 | 185 | 179 | 181 | 36,700 | 181 |
| 2024-08-15 | 191 | 193 | 181 | 182 | 56,900 | 182 |
| 2024-08-14 | 190 | 200 | 187 | 192 | 45,400 | 192 |
| 2024-08-13 | 196 | 205 | 186 | 201 | 61,600 | 201 |
| 2024-08-09 | 184 | 188 | 178 | 181 | 38,000 | 181 |
| 2024-08-08 | 171 | 179 | 171 | 178 | 21,500 | 178 |
| 2024-08-07 | 171 | 174 | 168 | 172 | 23,000 | 172 |
| 2024-08-06 | 165 | 176 | 163 | 172 | 78,700 | 172 |
| 2024-08-05 | 180 | 182 | 161 | 162 | 101,400 | 162 |
| 2024-08-02 | 210 | 210 | 191 | 197 | 97,200 | 197 |
| 2024-08-01 | 200 | 212 | 200 | 212 | 64,300 | 212 |
| 2024-07-31 | 202 | 208 | 197 | 202 | 35,700 | 202 |
| 2024-07-30 | 200 | 209 | 199 | 200 | 89,800 | 200 |
| 2024-07-29 | 194 | 198 | 194 | 198 | 32,000 | 198 |
| 2024-07-26 | 198 | 198 | 193 | 195 | 13,300 | 195 |
| 2024-07-25 | 189 | 196 | 187 | 196 | 16,400 | 196 |
| 2024-07-24 | 194 | 194 | 187 | 188 | 19,200 | 188 |
| 2024-07-23 | 193 | 195 | 192 | 192 | 4,800 | 192 |
| 2024-07-22 | 196 | 196 | 190 | 193 | 16,300 | 193 |
| 2024-07-19 | 194 | 197 | 191 | 191 | 9,900 | 191 |
| 2024-07-18 | 195 | 198 | 193 | 194 | 36,800 | 194 |
| 2024-07-17 | 193 | 197 | 193 | 194 | 15,600 | 194 |
| 2024-07-16 | 192 | 194 | 191 | 193 | 16,800 | 193 |
| 2024-07-12 | 190 | 197 | 190 | 192 | 25,200 | 192 |
| 2024-07-11 | 188 | 189 | 188 | 189 | 9,900 | 189 |
| 2024-07-10 | 193 | 193 | 188 | 188 | 13,100 | 188 |
| 2024-07-09 | 194 | 196 | 188 | 191 | 16,900 | 191 |
| 2024-07-08 | 193 | 195 | 190 | 194 | 16,400 | 194 |
| 2024-07-05 | 194 | 197 | 194 | 197 | 13,700 | 197 |
| 2024-07-04 | 195 | 196 | 192 | 192 | 7,300 | 192 |
| 2024-07-03 | 197 | 199 | 192 | 192 | 22,100 | 192 |
| 2024-07-02 | 201 | 201 | 194 | 199 | 39,200 | 199 |
| 2024-07-01 | 197 | 212 | 196 | 201 | 118,300 | 201 |
| 2024-06-28 | 195 | 198 | 192 | 192 | 28,100 | 192 |
| 2024-06-27 | 199 | 202 | 194 | 194 | 25,500 | 194 |
| 2024-06-26 | 198 | 201 | 195 | 198 | 17,300 | 198 |
| 2024-06-25 | 202 | 202 | 196 | 197 | 20,900 | 197 |
| 2024-06-24 | 195 | 203 | 190 | 197 | 55,100 | 197 |
| 2024-06-21 | 197 | 219 | 193 | 193 | 282,200 | 193 |
| 2024-06-20 | 196 | 196 | 188 | 193 | 69,600 | 193 |
| 2024-06-19 | 178 | 216 | 176 | 196 | 607,800 | 196 |
| 2024-06-18 | 177 | 178 | 175 | 176 | 12,800 | 176 |
| 2024-06-17 | 177 | 179 | 175 | 177 | 26,300 | 177 |
| 2024-06-14 | 178 | 182 | 177 | 179 | 21,800 | 179 |
| 2024-06-13 | 180 | 181 | 178 | 179 | 8,400 | 179 |
| 2024-06-12 | 181 | 182 | 179 | 180 | 17,300 | 180 |
| 2024-06-11 | 182 | 184 | 180 | 180 | 10,600 | 180 |
| 2024-06-10 | 185 | 185 | 179 | 180 | 13,900 | 180 |
| 2024-06-07 | 179 | 184 | 179 | 181 | 27,400 | 181 |
| 2024-06-06 | 178 | 180 | 178 | 178 | 8,000 | 178 |
| 2024-06-05 | 180 | 180 | 178 | 178 | 13,000 | 178 |
| 2024-06-04 | 180 | 180 | 177 | 177 | 20,500 | 177 |
| 2024-06-03 | 179 | 182 | 175 | 178 | 62,900 | 178 |
| 2024-05-31 | 179 | 187 | 177 | 181 | 93,700 | 181 |
| 2024-05-30 | 172 | 217 | 170 | 181 | 754,900 | 181 |
| 2024-05-29 | 184 | 184 | 170 | 174 | 59,500 | 174 |
| 2024-05-28 | 182 | 184 | 181 | 182 | 31,400 | 182 |
| 2024-05-27 | 194 | 194 | 180 | 184 | 52,400 | 184 |
| 2024-05-24 | 195 | 195 | 189 | 189 | 38,600 | 189 |
| 2024-05-23 | 196 | 198 | 195 | 195 | 16,500 | 195 |
| 2024-05-22 | 199 | 199 | 195 | 197 | 23,500 | 197 |
| 2024-05-21 | 197 | 200 | 197 | 197 | 32,800 | 197 |
| 2024-05-20 | 197 | 200 | 197 | 197 | 25,600 | 197 |
| 2024-05-17 | 197 | 203 | 195 | 197 | 23,800 | 197 |
| 2024-05-16 | 204 | 205 | 196 | 197 | 50,400 | 197 |
| 2024-05-15 | 209 | 210 | 203 | 204 | 27,900 | 204 |
| 2024-05-14 | 207 | 211 | 206 | 209 | 18,600 | 209 |
| 2024-05-13 | 212 | 212 | 205 | 208 | 35,700 | 208 |
| 2024-05-10 | 214 | 214 | 207 | 210 | 20,100 | 210 |
| 2024-05-09 | 214 | 214 | 208 | 210 | 33,500 | 210 |
| 2024-05-08 | 212 | 213 | 209 | 212 | 17,400 | 212 |
| 2024-05-07 | 214 | 214 | 206 | 209 | 25,700 | 209 |
| 2024-05-02 | 207 | 214 | 207 | 209 | 20,500 | 209 |
| 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
