6548 (株)旅工房 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 169 | 169 | 160 | 160 | 124,900 | 160 |
| 2025-04-03 | 173 | 188 | 170 | 170 | 972,200 | 170 |
| 2025-04-02 | 183 | 183 | 178 | 178 | 26,000 | 178 |
| 2025-04-01 | 182 | 186 | 178 | 182 | 54,400 | 182 |
| 2025-03-31 | 182 | 199 | 176 | 180 | 1,227,900 | 180 |
| 2025-03-28 | 180 | 188 | 180 | 183 | 147,000 | 183 |
| 2025-03-27 | 184 | 208 | 177 | 177 | 1,427,700 | 177 |
| 2025-03-26 | 176 | 195 | 176 | 185 | 90,800 | 185 |
| 2025-03-25 | 180 | 180 | 176 | 178 | 20,500 | 178 |
| 2025-03-24 | 181 | 181 | 177 | 180 | 27,600 | 180 |
| 2025-03-21 | 181 | 182 | 179 | 180 | 12,400 | 180 |
| 2025-03-19 | 179 | 182 | 179 | 180 | 10,400 | 180 |
| 2025-03-18 | 183 | 183 | 179 | 179 | 23,300 | 179 |
| 2025-03-17 | 183 | 184 | 181 | 182 | 11,300 | 182 |
| 2025-03-14 | 182 | 184 | 180 | 184 | 22,100 | 184 |
| 2025-03-13 | 184 | 184 | 182 | 184 | 10,500 | 184 |
| 2025-03-12 | 179 | 184 | 179 | 184 | 36,500 | 184 |
| 2025-03-11 | 185 | 185 | 180 | 181 | 38,600 | 181 |
| 2025-03-10 | 187 | 187 | 182 | 185 | 20,700 | 185 |
| 2025-03-07 | 188 | 189 | 183 | 183 | 55,700 | 183 |
| 2025-03-06 | 188 | 188 | 186 | 188 | 28,700 | 188 |
| 2025-03-05 | 186 | 190 | 184 | 188 | 40,900 | 188 |
| 2025-03-04 | 188 | 192 | 185 | 189 | 33,100 | 189 |
| 2025-03-03 | 196 | 196 | 186 | 187 | 33,300 | 187 |
| 2025-02-28 | 192 | 193 | 187 | 193 | 36,000 | 193 |
| 2025-02-27 | 189 | 193 | 186 | 192 | 47,900 | 192 |
| 2025-02-26 | 192 | 193 | 190 | 192 | 31,000 | 192 |
| 2025-02-25 | 199 | 199 | 190 | 191 | 72,100 | 191 |
| 2025-02-21 | 194 | 200 | 192 | 200 | 53,500 | 200 |
| 2025-02-20 | 199 | 202 | 192 | 192 | 64,800 | 192 |
| 2025-02-19 | 200 | 205 | 199 | 201 | 98,100 | 201 |
| 2025-02-18 | 195 | 198 | 189 | 196 | 51,200 | 196 |
| 2025-02-17 | 183 | 197 | 182 | 190 | 123,700 | 190 |
| 2025-02-14 | 195 | 195 | 179 | 183 | 273,100 | 183 |
| 2025-02-13 | 199 | 214 | 191 | 214 | 171,700 | 214 |
| 2025-02-12 | 210 | 212 | 200 | 202 | 190,100 | 202 |
| 2025-02-10 | 189 | 205 | 187 | 205 | 163,900 | 205 |
| 2025-02-07 | 183 | 209 | 180 | 187 | 408,100 | 187 |
| 2025-02-06 | 175 | 180 | 173 | 180 | 66,900 | 180 |
| 2025-02-05 | 174 | 175 | 172 | 175 | 10,900 | 175 |
| 2025-02-04 | 173 | 173 | 171 | 172 | 12,000 | 172 |
| 2025-02-03 | 172 | 173 | 170 | 173 | 20,300 | 173 |
| 2025-01-31 | 173 | 173 | 171 | 171 | 25,400 | 171 |
| 2025-01-30 | 168 | 174 | 167 | 170 | 44,800 | 170 |
| 2025-01-29 | 166 | 167 | 165 | 167 | 52,800 | 167 |
| 2025-01-28 | 163 | 165 | 163 | 165 | 13,100 | 165 |
| 2025-01-27 | 164 | 166 | 164 | 165 | 18,000 | 165 |
| 2025-01-24 | 164 | 164 | 163 | 164 | 21,100 | 164 |
| 2025-01-23 | 164 | 164 | 162 | 164 | 22,500 | 164 |
| 2025-01-22 | 163 | 163 | 161 | 163 | 10,900 | 163 |
| 2025-01-21 | 163 | 163 | 161 | 162 | 11,600 | 162 |
| 2025-01-20 | 160 | 161 | 159 | 161 | 21,700 | 161 |
| 2025-01-17 | 163 | 163 | 160 | 162 | 20,600 | 162 |
| 2025-01-16 | 161 | 162 | 160 | 162 | 9,700 | 162 |
| 2025-01-15 | 158 | 161 | 158 | 160 | 15,700 | 160 |
| 2025-01-14 | 162 | 162 | 158 | 158 | 24,400 | 158 |
| 2025-01-10 | 161 | 161 | 158 | 159 | 17,200 | 159 |
| 2025-01-09 | 160 | 166 | 159 | 160 | 31,400 | 160 |
| 2025-01-08 | 158 | 160 | 158 | 160 | 21,300 | 160 |
| 2025-01-07 | 157 | 158 | 156 | 158 | 13,000 | 158 |
| 2025-01-06 | 156 | 160 | 153 | 155 | 27,100 | 155 |
分割・併合履歴 ： [2017-09-27]1株→2株