6548 (株)旅工房の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	342	356	340	350	50,000	350
2022-12-29	350	350	340	344	31,300	344
2022-12-28	349	352	330	350	96,700	350
2022-12-27	322	355	322	342	211,800	342
2022-12-26	319	328	316	320	110,300	320
2022-12-23	340	340	326	333	69,000	333
2022-12-22	347	355	341	342	66,100	342
2022-12-21	345	357	340	346	81,000	346
2022-12-20	364	364	341	346	164,100	346
2022-12-19	370	372	362	369	126,800	369
2022-12-16	380	380	371	375	86,100	375
2022-12-15	388	390	380	381	98,900	381
2022-12-14	382	398	380	392	86,400	392
2022-12-13	394	395	382	384	147,100	384
2022-12-12	403	410	394	394	104,000	394
2022-12-09	410	429	404	405	102,100	405
2022-12-08	426	428	405	405	89,700	405
2022-12-07	401	441	397	426	169,600	426
2022-12-06	411	417	405	408	88,000	408
2022-12-05	440	440	415	419	186,500	419
2022-12-02	451	465	440	440	200,100	440
2022-12-01	474	492	460	467	259,400	467
2022-11-30	483	520	481	498	511,800	498
2022-11-29	435	503	429	477	678,600	477
2022-11-28	406	424	401	424	150,000	424
2022-11-25	377	405	375	401	153,000	401
2022-11-24	378	385	375	377	76,300	377
2022-11-22	376	376	366	371	75,600	371
2022-11-21	379	379	366	369	116,200	369
2022-11-18	394	397	381	381	128,100	381
2022-11-17	396	400	392	399	89,800	399
2022-11-16	403	405	394	396	84,500	396
2022-11-15	406	410	387	407	138,400	407
2022-11-14	403	430	394	430	122,100	430
2022-11-11	409	413	397	411	138,100	411
2022-11-10	402	402	381	401	149,700	401
2022-11-09	417	417	395	402	155,800	402
2022-11-08	450	450	403	418	395,000	418
2022-11-07	500	500	455	461	248,800	461
2022-11-04	521	521	502	502	154,500	502
2022-11-02	547	547	520	528	186,700	528
2022-11-01	583	583	553	557	155,800	557
2022-10-31	600	600	580	585	105,800	585
2022-10-28	612	612	596	606	92,700	606
2022-10-27	612	616	608	615	34,200	615
2022-10-26	627	627	611	612	47,200	612
2022-10-25	613	638	605	626	53,800	626
2022-10-24	627	627	610	610	68,300	610
2022-10-21	640	640	626	628	63,500	628
2022-10-20	648	655	632	655	65,800	655
2022-10-19	665	667	650	650	60,400	650
2022-10-18	679	679	655	663	67,000	663
2022-10-17	650	672	646	660	60,100	660
2022-10-14	680	691	651	652	192,000	652
2022-10-13	734	734	667	676	167,000	676
2022-10-12	684	717	672	709	199,300	709
2022-10-11	680	724	640	674	284,600	674
2022-10-07	642	661	634	650	129,200	650
2022-10-06	640	668	639	657	82,100	657
2022-10-05	672	676	638	641	79,500	641
2022-10-04	645	656	637	654	111,400	654
2022-10-03	654	669	639	645	89,300	645
2022-09-30	666	667	641	653	114,200	653
2022-09-29	703	715	673	676	112,300	676
2022-09-28	727	727	691	696	126,600	696
2022-09-27	743	750	723	735	125,400	735
2022-09-26	810	810	740	750	205,400	750
2022-09-22	693	770	686	768	128,000	768
2022-09-21	718	735	695	701	83,900	701
2022-09-20	765	768	722	732	95,300	732
2022-09-16	797	798	755	769	120,400	769
2022-09-15	817	825	777	785	204,300	785
2022-09-14	735	828	730	787	660,600	787
2022-09-13	718	767	691	767	393,000	767
2022-09-12	643	677	637	667	203,800	667
2022-09-09	622	625	611	613	20,800	613
2022-09-08	605	621	605	618	33,300	618
2022-09-07	618	618	594	604	30,400	604
2022-09-06	603	611	594	611	71,100	611
2022-09-05	603	611	597	610	55,500	610
2022-09-02	625	625	602	613	74,900	613
2022-09-01	639	644	610	635	115,000	635
2022-08-31	659	676	640	646	125,300	646
2022-08-30	662	680	654	658	85,900	658
2022-08-29	659	659	649	652	76,900	652
2022-08-26	670	671	662	668	72,100	668
2022-08-25	677	678	664	672	76,100	672
2022-08-24	701	715	673	675	112,900	675
2022-08-23	678	726	664	702	171,600	702
2022-08-22	682	686	656	674	71,800	674
2022-08-19	690	698	681	682	57,700	682
2022-08-18	699	704	690	698	71,000	698
2022-08-17	691	705	690	698	66,500	698
2022-08-16	688	709	682	703	85,400	703
2022-08-15	740	750	708	718	79,800	718
2022-08-12	759	774	759	768	21,600	768
2022-08-10	765	765	749	759	13,500	759
2022-08-09	749	768	749	765	20,400	765
2022-08-08	752	759	745	752	8,900	752
2022-08-05	767	767	743	753	13,300	753
2022-08-04	762	769	749	765	17,200	765
2022-08-03	742	765	735	757	24,200	757
2022-08-02	743	743	722	743	11,100	743
2022-08-01	720	744	715	743	37,400	743
2022-07-29	717	723	715	720	9,100	720
2022-07-28	717	725	713	722	16,900	722
2022-07-27	706	726	694	717	10,600	717
2022-07-26	689	708	689	706	8,900	706
2022-07-25	699	710	680	701	11,000	701
2022-07-22	700	702	690	700	11,900	700
2022-07-21	685	710	680	703	18,500	703
2022-07-20	697	720	697	707	16,500	707
2022-07-19	658	699	655	692	15,400	692
2022-07-15	690	690	675	678	10,800	678
2022-07-14	685	702	680	690	16,600	690
2022-07-13	689	706	689	693	18,000	693
2022-07-12	719	719	692	694	10,200	694
2022-07-11	688	720	688	717	25,200	717
2022-07-08	692	709	681	685	20,100	685
2022-07-07	698	705	680	684	25,300	684
2022-07-06	716	716	700	702	15,400	702
2022-07-05	710	740	693	731	14,000	731
2022-07-04	701	722	701	722	19,100	722
2022-07-01	743	744	696	705	73,000	705
2022-06-30	776	789	750	751	42,600	751
2022-06-29	751	782	750	776	23,200	776
2022-06-28	760	765	748	758	32,900	758
2022-06-27	778	778	753	765	18,800	765
2022-06-24	755	772	753	763	17,800	763
2022-06-23	780	791	755	758	40,900	758
2022-06-22	816	816	779	780	62,100	780
2022-06-21	791	813	791	813	56,200	813
2022-06-20	817	817	782	792	36,100	792
2022-06-17	775	800	770	797	40,600	797
2022-06-16	780	830	778	799	72,100	799
2022-06-15	795	805	763	770	48,500	770
2022-06-14	778	795	753	795	76,300	795
2022-06-13	810	822	794	800	74,000	800
2022-06-10	830	852	830	840	37,900	840
2022-06-09	868	873	835	843	75,000	843
2022-06-08	876	883	860	868	68,100	868
2022-06-07	904	910	859	862	116,400	862
2022-06-06	833	903	832	884	291,400	884
2022-06-03	832	832	803	812	47,900	812
2022-06-02	821	830	812	820	59,000	820
2022-06-01	850	861	820	832	103,100	832
2022-05-31	870	880	825	852	135,800	852
2022-05-30	830	869	820	855	212,800	855
2022-05-27	918	918	851	874	249,900	874
2022-05-26	758	866	758	858	254,300	858
2022-05-25	773	777	743	766	23,300	766
2022-05-24	797	814	761	771	58,500	771
2022-05-23	760	795	743	792	130,900	792
2022-05-20	722	739	721	738	33,000	738
2022-05-19	703	739	701	731	39,700	731
2022-05-18	718	735	710	727	38,400	727
2022-05-17	686	715	685	707	45,000	707
2022-05-16	661	692	655	686	65,900	686
2022-05-13	667	699	653	699	71,800	699
2022-05-12	648	663	631	647	58,800	647
2022-05-11	706	715	637	648	140,700	648
2022-05-10	721	725	698	700	62,900	700
2022-05-09	755	761	726	730	50,600	730
2022-05-06	728	787	719	770	73,500	770
2022-05-02	714	739	714	728	39,400	728
2022-04-28	735	735	718	725	31,800	725
2022-04-27	752	755	730	742	57,000	742
2022-04-26	779	779	751	770	34,800	770
2022-04-25	770	779	745	750	51,900	750
2022-04-22	776	805	766	787	62,200	787
2022-04-21	747	794	746	792	101,700	792
2022-04-20	751	780	746	748	44,700	748
2022-04-19	751	751	732	748	21,300	748
2022-04-18	725	754	719	752	53,400	752
2022-04-15	726	744	715	735	43,100	735
2022-04-14	733	757	719	738	48,700	738
2022-04-13	701	736	701	718	45,000	718
2022-04-12	713	734	705	705	42,200	705
2022-04-11	711	736	711	728	35,400	728
2022-04-08	725	732	705	711	41,100	711
2022-04-07	754	765	713	713	116,600	713
2022-04-06	769	805	744	783	145,700	783
2022-04-05	740	778	740	778	94,600	778
2022-04-04	725	745	703	731	47,700	731
2022-04-01	717	722	701	710	46,500	710
2022-03-31	726	741	713	722	44,200	722
2022-03-30	738	758	731	740	76,000	740
2022-03-29	715	744	715	723	39,500	723
2022-03-28	750	750	720	727	43,100	727
2022-03-25	775	787	740	750	80,100	750
2022-03-24	757	794	751	774	58,300	774
2022-03-23	800	801	778	781	59,000	781
2022-03-22	805	814	776	791	99,200	791
2022-03-18	765	810	730	790	189,000	790
2022-03-17	878	885	770	795	401,700	795
2022-03-16	733	773	699	773	336,500	773
2022-03-15	630	700	621	673	197,100	673
2022-03-14	615	649	611	619	132,800	619
2022-03-11	583	598	566	585	68,800	585
2022-03-10	590	606	574	603	140,600	603
2022-03-09	540	574	531	557	133,900	557
2022-03-08	529	587	523	556	298,800	556
2022-03-07	593	616	588	588	249,900	588
2022-03-04	791	792	728	738	136,900	738
2022-03-03	814	831	788	798	73,900	798
2022-03-02	809	821	790	800	72,700	800
2022-03-01	830	859	817	839	89,700	839
2022-02-28	805	835	775	816	118,400	816
2022-02-25	737	793	731	790	103,800	790
2022-02-24	750	756	717	722	134,500	722
2022-02-22	778	806	751	755	159,600	755
2022-02-21	825	833	775	799	142,200	799
2022-02-18	868	877	840	852	176,200	852
2022-02-17	805	914	782	878	530,200	878
2022-02-16	759	859	749	805	452,200	805
2022-02-15	701	761	695	732	171,400	732
2022-02-14	706	717	676	709	135,400	709
2022-02-10	732	738	672	707	377,100	707
2022-02-09	680	750	668	717	1,248,800	717
2022-02-08	650	650	650	650	13,000	650
2022-02-07	800	800	800	800	11,700	800
2022-02-04	897	964	870	950	123,200	950
2022-02-03	927	929	890	903	55,800	903
2022-02-02	859	922	859	922	80,600	922
2022-02-01	850	875	829	840	54,800	840
2022-01-31	810	848	801	839	24,800	839
2022-01-28	804	812	768	801	36,100	801
2022-01-27	826	838	780	795	56,200	795
2022-01-26	802	833	802	826	26,600	826
2022-01-25	845	848	809	810	60,500	810
2022-01-24	900	900	840	852	68,500	852
2022-01-21	839	889	830	882	75,100	882
2022-01-20	821	853	811	841	31,300	841
2022-01-19	852	875	829	832	53,500	832
2022-01-18	842	899	840	861	46,800	861
2022-01-17	869	869	843	843	22,900	843
2022-01-14	856	861	837	843	35,600	843
2022-01-13	891	892	862	862	31,200	862
2022-01-12	924	939	882	891	26,700	891
2022-01-11	867	886	861	879	26,700	879
2022-01-07	871	890	852	880	45,400	880
2022-01-06	900	901	873	883	60,900	883
2022-01-05	946	949	910	910	53,300	910
2022-01-04	989	989	946	952	25,000	952

分割・併合履歴： [2017-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6548 (株)旅工房 の時系列データ [2022年度]

6548 (株)旅工房の時系列データ [2022年度]