1. HOME >
  2. 株価時系列 >
  3. 6548 >
  4. 2019年

6548 (株)旅工房 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0902,1162,0322,09940,6002,099
2019-12-272,1122,1852,0702,071109,1002,071
2019-12-261,9502,0801,9502,06298,1002,062
2019-12-251,9501,9501,8821,93561,9001,935
2019-12-241,8391,9571,8051,927157,0001,927
2019-12-231,8051,8461,7681,78698,6001,786
2019-12-201,7501,7911,7261,77053,3001,770
2019-12-191,6731,7441,6721,73867,7001,738
2019-12-181,6631,7211,6551,68420,9001,684
2019-12-171,7091,7091,6501,66945,1001,669
2019-12-161,7251,8261,7071,71092,9001,710
2019-12-131,7601,7851,6941,71765,1001,717
2019-12-121,7001,7451,6611,73563,2001,735
2019-12-111,7391,7451,6281,683112,7001,683
2019-12-101,5751,7251,5351,700170,8001,700
2019-12-091,5421,5841,4771,553178,9001,553
2019-12-061,3941,4141,3921,4127,0001,412
2019-12-051,4221,4251,3711,40735,7001,407
2019-12-041,4101,4171,3831,41738,5001,417
2019-12-031,4241,4451,4031,44028,9001,440
2019-12-021,4701,4701,4211,43053,0001,430
2019-11-291,5021,5051,4731,48321,7001,483
2019-11-281,5301,5351,4801,50940,4001,509
2019-11-271,4901,5421,4761,52454,8001,524
2019-11-261,4781,4951,4611,48622,2001,486
2019-11-251,4301,4801,4251,47837,1001,478
2019-11-221,4251,4291,4141,42711,8001,427
2019-11-211,4531,4531,3911,42532,5001,425
2019-11-201,4421,4761,4421,45220,6001,452
2019-11-191,5131,5131,4291,44253,9001,442
2019-11-181,4941,5061,4501,48370,3001,483
2019-11-151,3771,4641,3751,46486,3001,464
2019-11-141,4151,4201,3761,39287,4001,392
2019-11-131,4611,5111,4321,442109,3001,442
2019-11-121,5651,6131,4521,453402,0001,453
2019-11-111,3401,4051,3401,405100,8001,405
2019-11-081,3251,3401,3151,33515,3001,335
2019-11-071,3541,3691,3151,33722,1001,337
2019-11-061,3491,3851,3441,35337,1001,353
2019-11-051,3211,3461,3121,34028,5001,340
2019-11-011,2961,3051,2691,29917,3001,299
2019-10-311,2811,2991,2721,27915,4001,279
2019-10-301,2871,2871,2201,25237,0001,252
2019-10-291,2941,3091,2471,27329,1001,273
2019-10-281,3101,3151,2941,29520,9001,295
2019-10-251,3071,3221,3071,3109,7001,310
2019-10-241,3061,3311,3021,31611,8001,316
2019-10-231,3161,3161,3021,3068,5001,306
2019-10-211,3171,3451,3131,31311,2001,313
2019-10-181,3141,3231,2991,30714,4001,307
2019-10-171,3161,3241,3011,31514,0001,315
2019-10-161,3551,3551,3101,31211,7001,312
2019-10-151,3291,3601,3201,36017,9001,360
2019-10-111,3151,3301,3111,31219,8001,312
2019-10-101,3801,3831,3021,31038,1001,310
2019-10-091,4001,4001,3681,37615,2001,376
2019-10-081,3881,4171,3861,40716,7001,407
2019-10-071,3831,4001,3351,37929,8001,379
2019-10-041,2971,2971,2651,29321,5001,293
2019-10-031,3101,3281,2641,29236,3001,292
2019-10-021,3231,3601,3101,33722,2001,337
2019-10-011,3481,3641,3201,34126,0001,341
2019-09-301,4301,4421,3131,32278,4001,322
2019-09-271,4951,4951,4311,45832,9001,458
2019-09-261,4311,4891,4311,46538,8001,465
2019-09-251,3751,4301,3701,43029,2001,430
2019-09-241,3211,4001,3181,38352,9001,383
2019-09-201,3301,3491,3051,32023,1001,320
2019-09-191,3501,3751,3001,33143,5001,331
2019-09-181,3531,3621,3111,32516,8001,325
2019-09-171,3081,3561,2841,34826,5001,348
2019-09-131,3211,3211,2741,30832,0001,308
2019-09-121,3631,3771,2671,31465,1001,314
2019-09-111,3501,3881,3401,35853,1001,358
2019-09-101,3101,4341,3101,350213,9001,350
2019-09-091,2351,2701,2211,25027,1001,250
2019-09-061,2421,2421,2051,23538,8001,235
2019-09-051,1911,2951,1651,244167,7001,244
2019-09-041,1131,1751,1031,161110,2001,161
2019-09-031,0401,0691,0011,06940,3001,069
2019-09-021,0101,02199299534,000995
2019-08-301,0441,0449911,02452,0001,024
2019-08-291,0501,0631,0261,03622,9001,036
2019-08-281,0681,0691,0421,04825,2001,048
2019-08-271,0861,0861,0521,07720,8001,077
2019-08-261,0751,0861,0401,07922,1001,079
2019-08-231,1551,1551,0511,10279,4001,102
2019-08-221,2051,2171,1371,15543,5001,155
2019-08-211,2161,2281,1811,19934,2001,199
2019-08-201,2091,2481,2071,22518,0001,225
2019-08-191,2021,2241,1911,20422,2001,204
2019-08-161,2591,2621,2051,20631,0001,206
2019-08-151,3011,3011,2061,25348,4001,253
2019-08-141,4951,4951,3381,340144,1001,340
2019-08-131,4451,5551,4321,53379,3001,533
2019-08-091,3581,4211,3471,42117,5001,421
2019-08-081,3261,3551,2701,34016,0001,340
2019-08-071,3301,3301,2911,2998,3001,299
2019-08-061,2351,3421,2201,32621,1001,326
2019-08-051,3891,3891,2921,31121,8001,311
2019-08-021,4131,4131,3831,3897,0001,389
2019-08-011,4141,4271,4041,4258,1001,425
2019-07-311,4321,4321,3931,4029,6001,402
2019-07-301,3621,4481,3611,43644,3001,436
2019-07-291,3311,3731,3291,3637,7001,363
2019-07-261,3091,3441,3091,3407,2001,340
2019-07-251,3211,3211,2871,3093,2001,309
2019-07-241,3341,3341,3001,3098,7001,309
2019-07-231,3491,3491,3281,3325,1001,332
2019-07-221,3211,3321,2891,32010,6001,320
2019-07-191,2771,3101,2771,2915,6001,291
2019-07-181,3291,3291,2601,2739,9001,273
2019-07-171,3111,3561,2891,32911,9001,329
2019-07-161,3201,3241,2781,31310,0001,313
2019-07-121,3851,3851,3261,33310,7001,333
2019-07-111,3691,3931,3461,38513,3001,385
2019-07-101,3711,3761,3001,35620,7001,356
2019-07-091,4251,4421,3631,37822,5001,378
2019-07-081,4571,4571,4211,43913,0001,439
2019-07-051,4251,4311,3951,43114,3001,431
2019-07-041,4281,4301,3951,42020,5001,420
2019-07-031,3671,4351,3671,43241,7001,432
2019-07-021,3821,3821,3341,35211,6001,352
2019-07-011,3921,4131,3641,37218,0001,372
2019-06-281,3381,3801,3231,37614,7001,376
2019-06-271,3301,3551,3141,33712,8001,337
2019-06-261,2951,3521,2851,32021,2001,320
2019-06-251,3321,3321,3011,31522,8001,315
2019-06-241,3281,3431,2611,32831,9001,328
2019-06-211,3991,4091,3351,33827,5001,338
2019-06-201,3881,4141,3401,40342,9001,403
2019-06-191,4681,4681,3711,37957,7001,379
2019-06-181,4691,5641,4051,438118,9001,438
2019-06-171,4291,4791,4081,45760,6001,457
2019-06-141,3971,4851,3591,405101,4001,405
2019-06-131,3501,4631,2891,427185,3001,427
2019-06-121,2711,2841,2601,27414,4001,274
2019-06-111,2271,2921,2261,28721,8001,287
2019-06-101,2331,2501,2151,2278,6001,227
2019-06-071,1901,2241,1801,21511,7001,215
2019-06-061,2321,2321,1861,1868,4001,186
2019-06-051,2151,2491,2001,23214,1001,232
2019-06-041,1661,2111,1301,21022,4001,210
2019-06-031,2111,2141,1341,15926,8001,159
2019-05-311,2711,2711,2171,22615,7001,226
2019-05-301,2891,2891,2411,26617,5001,266
2019-05-291,2801,3211,2711,29417,9001,294
2019-05-281,2681,3351,2581,30028,8001,300
2019-05-271,2691,2951,2251,27124,7001,271
2019-05-241,2511,2631,2231,23927,5001,239
2019-05-231,3131,3271,2721,28121,6001,281
2019-05-221,3391,3451,2851,33326,9001,333
2019-05-211,3751,3751,2811,33547,9001,335
2019-05-201,4801,4801,3641,37934,1001,379
2019-05-171,4251,4561,4201,45016,9001,450
2019-05-161,5831,6041,4061,41367,0001,413
2019-05-151,5901,6301,5801,59819,7001,598
2019-05-141,5551,7071,5461,57184,0001,571
2019-05-131,6291,7551,5871,75575,3001,755
2019-05-101,5771,6151,5441,58919,8001,589
2019-05-091,7001,7001,6021,61723,3001,617
2019-05-081,6931,7171,6561,69319,8001,693
2019-05-071,6971,7181,6531,70214,7001,702
2019-04-261,7191,7191,6631,67430,9001,674
2019-04-251,7391,7391,6701,69517,0001,695
2019-04-241,7111,7441,6821,70919,2001,709
2019-04-231,7651,7751,6651,71032,3001,710
2019-04-221,8101,8101,7501,75021,0001,750
2019-04-191,8121,8381,7801,80023,8001,800
2019-04-181,9241,9251,7841,80948,8001,809
2019-04-171,9611,9611,8521,89556,1001,895
2019-04-161,9612,0111,9601,96921,6001,969
2019-04-151,9972,0021,9521,97325,1001,973
2019-04-122,0882,0901,9592,00929,7002,009
2019-04-112,0292,1201,9622,07063,0002,070
2019-04-102,0002,0471,9752,00721,2002,007
2019-04-092,0432,0591,9502,01219,8002,012
2019-04-081,9872,0691,9332,04335,6002,043
2019-04-052,0822,1221,9771,98741,1001,987
2019-04-042,0952,1402,0632,06726,2002,067
2019-04-032,0322,1442,0012,12042,7002,120
2019-04-022,2552,3142,0152,053112,1002,053
2019-04-012,3602,4442,2322,243177,1002,243
2019-03-292,0082,2271,9992,227140,7002,227
2019-03-281,9222,0131,8851,98028,7001,980
2019-03-271,8532,0191,8531,95032,7001,950
2019-03-261,8901,9201,8281,85310,9001,853
2019-03-251,8461,9001,8281,87516,1001,875
2019-03-221,9441,9441,8811,92614,5001,926
2019-03-201,9731,9731,9101,91824,5001,918
2019-03-191,9992,0191,9501,97310,5001,973
2019-03-182,0372,0371,9811,99616,9001,996
2019-03-152,0002,0601,9931,99720,6001,997
2019-03-142,0772,0851,9931,99315,4001,993
2019-03-132,0292,0461,9962,04313,5002,043
2019-03-121,9412,0691,9412,02421,4002,024
2019-03-111,9401,9401,8651,93715,7001,937
2019-03-081,9821,9821,9101,94827,6001,948
2019-03-072,1022,1022,0032,02615,7002,026
2019-03-062,0782,0901,9502,07042,9002,070
2019-03-052,0902,1542,0582,10293,5002,102
2019-03-041,9302,0791,9302,05284,4002,052
2019-03-011,8461,9691,8461,91446,0001,914
2019-02-281,8491,8601,8071,84617,5001,846
2019-02-271,8771,8791,8031,85615,2001,856
2019-02-261,9481,9481,8561,87633,2001,876
2019-02-251,8001,9501,7991,93686,5001,936
2019-02-221,7751,7781,7261,76925,1001,769
2019-02-211,7701,8561,7631,78656,0001,786
2019-02-201,7321,7671,6901,76133,5001,761
2019-02-191,7421,7781,6801,74226,8001,742
2019-02-181,6751,8231,6751,77769,0001,777
2019-02-151,7471,7591,6611,67553,0001,675
2019-02-141,8751,8761,7171,78386,2001,783
2019-02-131,9881,9881,8551,90067,0001,900
2019-02-121,9112,1801,9111,948205,8001,948
2019-02-081,9901,9971,9021,90935,9001,909
2019-02-072,0402,0481,9302,04027,2002,040
2019-02-062,0242,0251,9302,00820,5002,008
2019-02-052,0122,0481,9802,00940,4002,009
2019-02-041,9242,0581,9031,97993,6001,979
2019-02-011,8151,8841,8111,88414,4001,884
2019-01-311,8401,8491,8061,84210,3001,842
2019-01-301,9841,9841,7741,80351,3001,803
2019-01-291,8611,9881,8521,98540,5001,985
2019-01-281,9501,9501,8701,89416,8001,894
2019-01-251,8781,9571,8471,93330,9001,933
2019-01-242,0002,0101,8901,90149,0001,901
2019-01-231,9501,9851,8451,97045,2001,970
2019-01-221,9991,9991,8911,93355,1001,933
2019-01-212,0002,0401,8731,96067,8001,960
2019-01-182,0382,0801,9592,00093,9002,000
2019-01-171,8352,0901,7112,007229,9002,007
2019-01-161,6421,8331,5571,81593,6001,815
2019-01-151,6751,6751,5311,622101,2001,622
2019-01-111,7771,8401,6921,69576,4001,695
2019-01-101,8191,9431,6841,77596,6001,775
2019-01-091,8821,8841,7601,818125,2001,818
2019-01-081,6871,8481,6701,802181,1001,802
2019-01-071,6811,7861,6301,689186,0001,689
2019-01-041,3901,6301,3581,601273,2001,601

分割・併合履歴 ： [2017-09-27]1株→2株