1. HOME >
  2. 株価時系列 >
  3. 6548 >
  4. 2020年

6548 (株)旅工房 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3088290788290716,400907
2020-12-2988491588489012,400890
2020-12-2890191789089314,400893
2020-12-2585591185591129,100911
2020-12-2479191079187896,000878
2020-12-2399399393994021,100940
2020-12-2298398495295220,000952
2020-12-219901,00897299810,900998
2020-12-181,0061,0169919989,100998
2020-12-171,0281,0281,0031,0047,6001,004
2020-12-161,0431,0431,0101,0284,4001,028
2020-12-151,0301,0411,0071,03511,3001,035
2020-12-141,0491,0751,0311,04210,3001,042
2020-12-111,0831,0831,0431,0498,1001,049
2020-12-101,0451,0751,0451,0755,5001,075
2020-12-091,0431,0821,0401,0657,7001,065
2020-12-081,0501,0631,0171,0438,9001,043
2020-12-071,1101,1141,0471,05911,7001,059
2020-12-041,1351,1351,0711,08321,2001,083
2020-12-031,1201,1381,0501,11839,0001,118
2020-12-021,0371,0651,0111,05220,2001,052
2020-12-011,0121,0291,0091,02016,0001,020
2020-11-301,0281,0361,0131,0166,1001,016
2020-11-271,0031,0421,0031,02810,6001,028
2020-11-261,0221,0391,0071,01520,2001,015
2020-11-251,0491,0951,0361,04622,8001,046
2020-11-241,0251,0501,0211,03211,7001,032
2020-11-201,0211,0541,0211,04810,5001,048
2020-11-191,0161,0351,0051,02023,0001,020
2020-11-181,0671,0791,0401,04611,2001,046
2020-11-171,0991,0991,0441,06731,4001,067
2020-11-161,0041,0469971,04014,8001,040
2020-11-131,0501,0509821,00430,5001,004
2020-11-121,0311,0611,0101,05551,4001,055
2020-11-111,1791,1791,1001,12181,4001,121
2020-11-101,1221,1221,1221,12213,7001,122
2020-11-091,0021,00296797213,100972
2020-11-061,0171,0201,0011,00211,6001,002
2020-11-059891,0159801,00511,9001,005
2020-11-049821,03496097518,700975
2020-11-0294298794296712,200967
2020-10-301,0211,03593094239,000942
2020-10-291,0301,0451,0101,02117,3001,021
2020-10-281,0351,0771,0301,0396,4001,039
2020-10-271,0291,0721,0031,03516,8001,035
2020-10-261,0751,1101,0401,04915,2001,049
2020-10-231,1111,1121,0541,07115,5001,071
2020-10-221,1361,1361,0951,10015,4001,100
2020-10-211,1811,1811,1301,13115,8001,131
2020-10-201,1251,1991,1061,15122,7001,151
2020-10-191,0401,1111,0401,10514,7001,105
2020-10-161,0781,0781,0411,05127,7001,051
2020-10-151,1201,1201,0501,09828,1001,098
2020-10-141,1711,1781,1221,13724,9001,137
2020-10-131,1661,1971,1661,18522,0001,185
2020-10-121,2041,2041,1601,16737,2001,167
2020-10-091,2461,2521,2011,20527,4001,205
2020-10-081,2811,2831,2401,25221,2001,252
2020-10-071,3001,3001,2661,28014,0001,280
2020-10-061,3231,3231,2651,28715,0001,287
2020-10-051,2611,2791,2391,27523,5001,275
2020-10-021,3201,3501,2271,23556,4001,235
2020-09-301,2591,3251,2501,30170,6001,301
2020-09-291,2301,2561,2251,24920,0001,249
2020-09-281,2631,2731,1901,21324,0001,213
2020-09-251,2161,2531,2061,23918,2001,239
2020-09-241,2701,2701,2031,21344,2001,213
2020-09-231,3221,3601,2651,27169,7001,271
2020-09-181,2801,3171,2771,31134,2001,311
2020-09-171,3261,3261,2801,29138,2001,291
2020-09-161,3601,3801,3101,32660,3001,326
2020-09-151,2691,3501,2351,334136,2001,334
2020-09-141,4001,4871,2701,280231,8001,280
2020-09-111,2301,3871,2281,369234,4001,369
2020-09-101,2451,2571,2061,225101,6001,225
2020-09-091,2091,2231,2001,21128,8001,211
2020-09-081,1601,2391,1601,23966,2001,239
2020-09-071,1521,1731,1441,15019,6001,150
2020-09-041,1371,1851,1221,14522,5001,145
2020-09-031,1701,1941,1701,17217,5001,172
2020-09-021,2101,2201,1461,17022,5001,170
2020-09-011,1801,2071,1551,20020,6001,200
2020-08-311,2151,2301,1731,18246,7001,182
2020-08-281,2191,2201,1111,18379,0001,183
2020-08-271,2921,2921,1931,216101,0001,216
2020-08-261,1981,2461,1671,24576,1001,245
2020-08-251,2211,3241,1851,198173,6001,198
2020-08-241,2101,2371,1501,16160,8001,161
2020-08-211,1001,2371,0911,203107,2001,203
2020-08-201,0441,1501,0441,08166,4001,081
2020-08-199861,0269861,01317,8001,013
2020-08-181,0001,0039809869,400986
2020-08-179891,00597999214,600992
2020-08-149731,0089731,00110,9001,001
2020-08-139971,02896998124,000981
2020-08-129881,03097699236,700992
2020-08-119811,0479551,00526,3001,005
2020-08-0792699892698313,400983
2020-08-0699199193994113,300941
2020-08-0594099792294632,500946
2020-08-0484095484093944,200939
2020-08-0392094283083351,600833
2020-07-3198199591091939,600919
2020-07-301,0791,0799881,00717,9001,007
2020-07-291,0261,0871,0151,02917,9001,029
2020-07-281,0811,0981,0541,0557,6001,055
2020-07-271,1241,1241,0801,09416,8001,094
2020-07-221,1711,1711,1411,15114,6001,151
2020-07-211,1111,1731,1081,16723,1001,167
2020-07-201,1401,1401,0621,11128,0001,111
2020-07-171,1981,2201,1391,14837,4001,148
2020-07-161,2091,2721,2001,21124,5001,211
2020-07-151,2261,2781,2251,23930,3001,239
2020-07-141,2501,2641,2041,21625,5001,216
2020-07-131,3121,4291,2501,27094,0001,270
2020-07-101,1601,3971,1291,284115,2001,284
2020-07-091,2311,2731,1811,18921,3001,189
2020-07-081,2751,2751,1951,2487,5001,248
2020-07-071,2731,3191,2531,28014,2001,280
2020-07-061,2101,2921,2101,28014,4001,280
2020-07-031,2001,2521,1771,21015,0001,210
2020-07-021,2801,2971,2001,20134,3001,201
2020-07-011,3151,3381,2791,28414,8001,284
2020-06-301,3691,3691,2861,32828,4001,328
2020-06-291,3241,3241,2701,27930,0001,279
2020-06-261,4641,4641,3351,36552,2001,365
2020-06-251,4721,4971,4301,46456,4001,464
2020-06-241,5191,5701,5031,53375,2001,533
2020-06-231,5301,5591,4751,47544,4001,475
2020-06-221,4551,5251,4331,50849,4001,508
2020-06-191,3991,4481,3821,41328,4001,413
2020-06-181,3701,3871,3161,38014,1001,380
2020-06-171,3901,4011,3591,37217,7001,372
2020-06-161,2811,4201,2811,39139,7001,391
2020-06-151,4031,4061,2771,28030,0001,280
2020-06-121,2541,4001,2391,37366,0001,373
2020-06-111,4851,5071,4011,40434,3001,404
2020-06-101,4841,5291,4781,51519,6001,515
2020-06-091,5151,5371,4721,48436,5001,484
2020-06-081,5661,5701,5021,51538,8001,515
2020-06-051,4551,5271,4301,52727,5001,527
2020-06-041,4701,4921,4271,45531,3001,455
2020-06-031,5691,5691,4301,46038,7001,460
2020-06-021,4791,5671,4711,50744,1001,507
2020-06-011,4821,5401,4711,48738,8001,487
2020-05-291,5371,5521,4601,46670,5001,466
2020-05-281,6501,6581,5391,56249,1001,562
2020-05-271,6801,6801,5851,62572,6001,625
2020-05-261,6701,8171,6451,704272,8001,704
2020-05-251,3881,6301,3881,568232,4001,568
2020-05-221,2591,3511,2311,33264,5001,332
2020-05-211,2631,3021,2511,26026,5001,260
2020-05-201,2171,2681,2021,26222,2001,262
2020-05-191,3241,3241,2051,21750,5001,217
2020-05-181,1841,2091,1581,17418,1001,174
2020-05-151,1621,2001,1301,15432,0001,154
2020-05-141,2401,2511,1471,14943,8001,149
2020-05-131,1651,2431,1261,22192,3001,221
2020-05-121,3021,3891,2721,29156,4001,291
2020-05-111,2451,3901,1951,281131,4001,281
2020-05-081,1551,2721,1551,25361,1001,253
2020-05-071,1461,2401,1461,17741,3001,177
2020-05-011,1621,2141,1351,20671,7001,206
2020-04-301,1851,2091,1441,19260,6001,192
2020-04-289901,0849901,08064,1001,080
2020-04-279421,01894298841,300988
2020-04-2494294691293420,400934
2020-04-2394098593095722,900957
2020-04-2297597590191035,300910
2020-04-219921,01097097525,600975
2020-04-209781,0359501,00940,2001,009
2020-04-179651,09996097987,700979
2020-04-1697798694197926,500979
2020-04-159991,02097599232,500992
2020-04-149621,01692299438,900994
2020-04-131,0191,01995896292,300962
2020-04-101,0101,1861,0101,09292,3001,092
2020-04-099481,0559311,05564,5001,055
2020-04-0889693786891253,000912
2020-04-0787089981788152,700881
2020-04-0675183873077249,800772
2020-04-0380083372974819,000748
2020-04-0283484176179031,700790
2020-04-0191491484086437,900864
2020-03-3181888076386536,600865
2020-03-3075579072977235,900772
2020-03-2785086881183033,800830
2020-03-2691093480080570,200805
2020-03-2590990990090937,700909
2020-03-2473975971175925,600759
2020-03-2359468059065950,600659
2020-03-1972573359159171,600591
2020-03-1881884871571552,900715
2020-03-1770080870079892,800798
2020-03-1680585676076563,800765
2020-03-1382582673280094,900800
2020-03-1295295586087694,700876
2020-03-111,0411,09294294469,900944
2020-03-109241,0989201,071117,9001,071
2020-03-091,1051,1551,0621,08981,1001,089
2020-03-061,2251,2701,1991,22588,5001,225
2020-03-051,3021,3331,2231,23575,3001,235
2020-03-041,2311,3101,2311,29238,7001,292
2020-03-031,3401,3721,2511,27562,3001,275
2020-03-021,2081,3421,2001,280100,5001,280
2020-02-281,2051,2651,1961,208111,3001,208
2020-02-271,4381,4381,2931,29575,4001,295
2020-02-261,4401,4701,3921,46048,6001,460
2020-02-251,4281,4801,4201,46772,9001,467
2020-02-211,5901,6171,5451,56840,5001,568
2020-02-201,6641,6921,5331,55074,2001,550
2020-02-191,5371,6651,5371,63157,5001,631
2020-02-181,5601,6071,5101,52049,7001,520
2020-02-171,5531,6291,5421,58862,5001,588
2020-02-141,6481,7381,6351,654109,4001,654
2020-02-131,5591,7541,5521,737210,3001,737
2020-02-121,6431,6471,5361,559209,5001,559
2020-02-101,7901,7941,6161,683186,8001,683
2020-02-071,9151,9791,8271,859135,4001,859
2020-02-061,8221,9051,8011,89579,5001,895
2020-02-051,8591,8801,7921,80066,4001,800
2020-02-041,7531,8241,7181,81550,4001,815
2020-02-031,6961,8121,6901,77254,6001,772
2020-01-311,7861,8451,7281,81385,2001,813
2020-01-301,7911,8241,6971,726104,3001,726
2020-01-291,9171,9171,8041,821148,0001,821
2020-01-281,9291,9821,8541,967205,5001,967
2020-01-271,7502,0091,7501,894410,6001,894
2020-01-242,0012,0011,8051,832229,2001,832
2020-01-232,0912,0912,0022,011110,6002,011
2020-01-222,1552,2002,0912,108128,6002,108
2020-01-212,2802,2802,1512,205129,5002,205
2020-01-202,4552,4552,3102,32882,5002,328
2020-01-172,4402,4822,3432,460143,1002,460
2020-01-162,2122,4472,2022,397264,5002,397
2020-01-152,0652,1352,0062,11475,5002,114
2020-01-142,0392,0771,9992,04261,2002,042
2020-01-102,0982,0982,0202,03848,0002,038
2020-01-092,0602,0981,9842,09665,8002,096
2020-01-082,0252,0251,8961,97067,0001,970
2020-01-071,9742,0501,9712,02450,8002,024
2020-01-062,0202,0631,9411,950108,1001,950

分割・併合履歴 ： [2017-09-27]1株→2株