6548 (株)旅工房の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	265	279	265	278	37,600	278
2023-12-28	266	272	258	269	86,000	269
2023-12-27	268	273	265	265	77,700	265
2023-12-26	271	279	262	269	156,900	269
2023-12-25	286	289	269	276	163,000	276
2023-12-22	295	303	289	289	33,600	289
2023-12-21	298	301	294	299	49,600	299
2023-12-20	306	311	300	300	74,700	300
2023-12-19	313	313	306	308	31,100	308
2023-12-18	312	318	309	312	53,200	312
2023-12-15	314	323	311	318	62,000	318
2023-12-14	317	321	308	313	55,000	313
2023-12-13	310	313	307	310	31,300	310
2023-12-12	329	329	310	310	51,700	310
2023-12-11	322	328	317	322	75,400	322
2023-12-08	308	329	305	318	146,400	318
2023-12-07	313	315	303	306	39,300	306
2023-12-06	321	328	310	311	97,200	311
2023-12-05	322	322	298	318	206,800	318
2023-12-04	291	347	291	311	431,900	311
2023-12-01	297	300	286	290	63,500	290
2023-11-30	304	304	295	299	38,000	299
2023-11-29	300	310	300	301	42,200	301
2023-11-28	307	314	303	305	46,500	305
2023-11-27	310	315	305	307	40,100	307
2023-11-24	319	322	309	309	80,000	309
2023-11-22	318	322	311	321	45,100	321
2023-11-21	335	335	315	318	146,500	318
2023-11-20	311	323	308	323	172,900	323
2023-11-17	307	308	292	305	121,800	305
2023-11-16	275	305	275	301	247,900	301
2023-11-15	273	281	272	275	48,900	275
2023-11-14	283	285	269	272	100,500	272
2023-11-13	275	281	269	275	39,200	275
2023-11-10	269	274	267	272	24,100	272
2023-11-09	271	272	261	271	52,000	271
2023-11-08	272	273	268	270	24,900	270
2023-11-07	275	275	267	270	57,500	270
2023-11-06	276	278	267	275	73,300	275
2023-11-02	276	280	273	277	22,700	277
2023-11-01	288	288	270	276	44,800	276
2023-10-31	285	289	276	287	47,200	287
2023-10-30	276	287	275	278	43,900	278
2023-10-27	268	278	265	278	31,200	278
2023-10-26	270	277	263	266	48,900	266
2023-10-25	273	281	273	280	40,800	280
2023-10-24	260	275	258	270	44,900	270
2023-10-23	270	273	261	263	38,400	263
2023-10-20	276	276	268	270	32,400	270
2023-10-19	275	279	270	277	27,000	277
2023-10-18	270	278	264	277	52,200	277
2023-10-17	262	274	262	269	90,100	269
2023-10-16	268	272	256	256	112,100	256
2023-10-13	277	282	272	280	75,400	280
2023-10-12	288	290	278	283	63,600	283
2023-10-11	294	294	280	280	33,400	280
2023-10-10	295	296	285	288	91,200	288
2023-10-06	262	295	262	294	301,900	294
2023-10-05	253	264	253	262	51,400	262
2023-10-04	255	260	253	255	82,100	255
2023-10-03	270	270	261	261	60,900	261
2023-10-02	278	278	270	270	47,700	270
2023-09-29	282	292	272	279	72,700	279
2023-09-28	279	283	275	279	32,600	279
2023-09-27	271	279	267	279	76,600	279
2023-09-26	296	296	275	275	93,900	275
2023-09-25	283	298	270	288	315,300	288
2023-09-22	263	309	259	276	735,600	276
2023-09-21	268	270	256	258	195,200	258
2023-09-20	285	289	272	274	149,200	274
2023-09-19	294	294	283	288	102,600	288
2023-09-15	302	305	288	295	223,400	295
2023-09-14	315	317	300	302	120,300	302
2023-09-13	315	316	308	315	106,100	315
2023-09-12	318	324	313	316	68,200	316
2023-09-11	327	327	318	319	58,200	319
2023-09-08	326	326	322	325	51,900	325
2023-09-07	331	331	326	326	25,900	326
2023-09-06	330	332	327	331	39,800	331
2023-09-05	329	334	328	330	32,000	330
2023-09-04	334	336	330	331	27,100	331
2023-09-01	330	335	328	335	38,600	335
2023-08-31	325	340	323	331	78,700	331
2023-08-30	334	334	321	323	138,400	323
2023-08-29	343	344	332	334	126,600	334
2023-08-28	348	350	340	342	47,900	342
2023-08-25	344	350	339	349	47,500	349
2023-08-24	346	346	340	344	55,500	344
2023-08-23	346	347	342	345	60,500	345
2023-08-22	359	359	346	350	41,700	350
2023-08-21	346	360	344	351	79,100	351
2023-08-18	344	344	341	346	88,200	346
2023-08-17	366	369	343	347	152,000	347
2023-08-16	370	381	358	366	128,700	366
2023-08-15	401	401	361	362	206,700	362
2023-08-14	400	407	381	398	318,700	398
2023-08-10	372	372	360	370	93,000	370
2023-08-09	361	367	357	360	40,600	360
2023-08-08	367	368	360	364	17,700	364
2023-08-07	348	369	347	367	66,500	367
2023-08-04	338	352	338	352	51,300	352
2023-08-03	353	361	341	345	88,900	345
2023-08-02	364	365	356	359	51,600	359
2023-08-01	370	372	363	365	27,000	365
2023-07-31	366	371	366	371	36,500	371
2023-07-28	363	366	361	365	27,100	365
2023-07-27	362	369	360	364	70,000	364
2023-07-26	368	368	361	361	38,200	361
2023-07-25	372	372	366	366	29,900	366
2023-07-24	377	377	370	372	18,000	372
2023-07-21	375	375	368	372	48,700	372
2023-07-20	379	381	370	375	43,500	375
2023-07-19	375	386	375	382	57,300	382
2023-07-18	393	393	372	375	91,800	375
2023-07-14	390	393	381	392	107,100	392
2023-07-13	392	392	375	388	95,500	388
2023-07-12	372	388	372	380	101,600	380
2023-07-11	374	378	367	368	36,000	368
2023-07-10	369	375	368	374	21,100	374
2023-07-07	361	372	357	372	52,700	372
2023-07-06	367	368	361	361	51,300	361
2023-07-05	376	376	366	369	37,000	369
2023-07-04	371	378	371	375	19,200	375
2023-07-03	371	378	370	371	42,400	371
2023-06-30	379	379	365	370	62,100	370
2023-06-29	373	380	371	374	42,100	374
2023-06-28	368	374	367	371	49,200	371
2023-06-27	371	372	363	368	60,900	368
2023-06-26	385	385	370	373	60,100	373
2023-06-23	386	393	380	383	78,900	383
2023-06-22	393	398	385	385	98,700	385
2023-06-21	399	402	391	396	86,500	396
2023-06-20	393	403	387	399	100,400	399
2023-06-19	378	396	378	394	162,100	394
2023-06-16	376	378	370	376	78,400	376
2023-06-15	370	376	366	375	56,200	375
2023-06-14	380	380	367	367	85,100	367
2023-06-13	369	379	368	379	89,600	379
2023-06-12	363	371	352	367	85,200	367
2023-06-09	368	370	363	363	72,900	363
2023-06-08	381	383	366	366	142,500	366
2023-06-07	389	390	380	384	146,600	384
2023-06-06	400	400	391	392	80,600	392
2023-06-05	402	405	393	400	121,400	400
2023-06-02	399	402	395	400	49,800	400
2023-06-01	398	405	393	398	68,100	398
2023-05-31	400	407	397	401	73,200	401
2023-05-30	405	409	397	407	74,800	407
2023-05-29	424	424	402	407	121,100	407
2023-05-26	400	424	395	424	138,300	424
2023-05-25	397	405	395	397	76,700	397
2023-05-24	405	417	395	401	162,100	401
2023-05-23	431	433	411	411	172,000	411
2023-05-22	443	443	416	431	144,600	431
2023-05-19	441	457	435	441	164,200	441
2023-05-18	492	492	439	439	556,700	439
2023-05-17	400	462	395	444	566,200	444
2023-05-16	389	399	379	394	251,800	394
2023-05-15	407	415	391	410	137,000	410
2023-05-12	425	429	403	408	203,900	408
2023-05-11	435	440	424	429	145,700	429
2023-05-10	439	449	433	443	99,500	443
2023-05-09	467	468	440	443	226,600	443
2023-05-08	490	494	466	469	183,000	469
2023-05-02	492	493	472	482	157,300	482
2023-05-01	471	496	463	493	265,000	493
2023-04-28	477	480	444	463	191,900	463
2023-04-27	465	477	453	465	182,600	465
2023-04-26	465	484	452	458	278,100	458
2023-04-25	514	518	472	478	381,300	478
2023-04-24	506	523	486	508	654,100	508
2023-04-21	478	545	462	485	1,056,100	485
2023-04-20	470	510	445	508	1,400,500	508
2023-04-19	398	430	397	430	291,900	430
2023-04-18	381	404	380	390	63,100	390
2023-04-17	393	393	378	384	56,700	384
2023-04-14	375	397	373	392	114,000	392
2023-04-13	398	399	372	374	120,200	374
2023-04-12	415	417	388	390	166,200	390
2023-04-11	432	432	401	411	271,500	411
2023-04-10	374	425	370	411	631,400	411
2023-04-07	367	367	352	358	27,600	358
2023-04-06	351	373	351	352	49,400	352
2023-04-05	374	374	351	352	63,800	352
2023-04-04	343	367	343	364	105,700	364
2023-04-03	336	342	336	338	13,400	338
2023-03-31	342	342	335	335	17,800	335
2023-03-30	337	343	329	341	20,000	341
2023-03-29	330	335	320	327	27,400	327
2023-03-28	335	338	328	331	15,300	331
2023-03-27	340	340	335	336	6,200	336
2023-03-24	341	342	333	338	18,500	338
2023-03-23	332	338	332	334	5,800	334
2023-03-22	340	340	332	336	15,100	336
2023-03-20	335	335	327	328	20,300	328
2023-03-17	326	341	326	335	20,600	335
2023-03-16	332	333	321	329	29,900	329
2023-03-15	347	347	334	334	31,800	334
2023-03-14	340	350	331	339	62,400	339
2023-03-13	351	355	340	341	77,200	341
2023-03-10	360	364	354	355	86,700	355
2023-03-09	357	383	357	363	103,800	363
2023-03-08	371	371	355	355	78,700	355
2023-03-07	379	380	369	369	48,500	369
2023-03-06	379	383	373	374	38,900	374
2023-03-03	380	390	372	377	41,900	377
2023-03-02	389	389	373	380	47,900	380
2023-03-01	368	388	362	385	66,300	385
2023-02-28	360	370	357	367	22,100	367
2023-02-27	350	357	350	357	13,100	357
2023-02-24	353	357	351	353	9,600	353
2023-02-22	354	357	350	353	32,100	353
2023-02-21	356	358	353	354	19,500	354
2023-02-20	358	364	353	353	26,100	353
2023-02-17	370	372	362	365	17,800	365
2023-02-16	345	370	345	370	54,800	370
2023-02-15	350	352	344	347	33,200	347
2023-02-14	365	365	350	352	58,500	352
2023-02-13	375	375	350	361	68,100	361
2023-02-10	379	380	372	376	20,000	376
2023-02-09	377	379	373	378	19,200	378
2023-02-08	378	383	374	379	35,800	379
2023-02-07	376	380	375	380	9,200	380
2023-02-06	380	381	373	375	25,200	375
2023-02-03	376	399	370	380	61,400	380
2023-02-02	385	388	375	377	53,700	377
2023-02-01	392	401	381	382	103,300	382
2023-01-31	430	430	390	392	233,700	392
2023-01-30	376	417	374	400	305,400	400
2023-01-27	361	373	361	368	41,900	368
2023-01-26	375	375	361	362	35,400	362
2023-01-25	343	371	341	370	87,300	370
2023-01-24	362	362	351	351	35,500	351
2023-01-23	380	381	352	362	96,800	362
2023-01-20	352	370	345	370	63,100	370
2023-01-19	343	357	340	352	61,000	352
2023-01-18	332	343	330	343	31,700	343
2023-01-17	331	335	329	333	11,500	333
2023-01-16	337	337	330	332	9,800	332
2023-01-13	340	340	333	337	11,800	337
2023-01-12	342	350	333	333	36,600	333
2023-01-11	345	350	341	342	21,700	342
2023-01-10	335	352	334	350	46,600	350
2023-01-06	332	334	327	332	27,100	332
2023-01-05	340	345	333	335	38,500	335
2023-01-04	350	350	340	341	41,200	341

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 [2023年度]

6548 (株)旅工房の時系列データ [2023年度]