旅工房(6548)の株価時系列情報
旅工房(6548)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 208 | 209 | 205 | 208 | 17,300 |
| 2024/04/24 | 204 | 209 | 203 | 208 | 20,000 |
| 2024/04/23 | 201 | 208 | 200 | 203 | 34,500 |
| 2024/04/22 | 209 | 230 | 199 | 201 | 198,400 |
| 2024/04/19 | 206 | 206 | 198 | 201 | 20,800 |
| 2024/04/18 | 204 | 209 | 203 | 209 | 15,500 |
| 2024/04/17 | 203 | 205 | 200 | 204 | 16,700 |
| 2024/04/16 | 201 | 204 | 198 | 204 | 19,900 |
| 2024/04/15 | 210 | 210 | 200 | 202 | 30,800 |
| 2024/04/12 | 201 | 204 | 200 | 204 | 5,400 |
| 2024/04/11 | 202 | 204 | 200 | 202 | 11,700 |
| 2024/04/10 | 206 | 206 | 203 | 205 | 8,700 |
| 2024/04/09 | 205 | 206 | 199 | 206 | 21,200 |
| 2024/04/08 | 201 | 209 | 198 | 200 | 31,800 |
| 2024/04/05 | 200 | 203 | 198 | 201 | 12,100 |
| 2024/04/04 | 206 | 206 | 197 | 203 | 46,600 |
| 2024/04/03 | 198 | 208 | 193 | 204 | 61,500 |
| 2024/04/02 | 200 | 200 | 194 | 198 | 67,100 |
| 2024/04/01 | 210 | 212 | 201 | 201 | 85,700 |
| 2024/03/29 | 216 | 219 | 210 | 210 | 69,300 |
| 2024/03/28 | 222 | 223 | 213 | 214 | 67,700 |
| 2024/03/27 | 224 | 226 | 222 | 223 | 44,900 |
| 2024/03/26 | 229 | 229 | 225 | 226 | 29,600 |
| 2024/03/25 | 228 | 231 | 228 | 230 | 26,000 |
| 2024/03/22 | 230 | 231 | 227 | 229 | 36,400 |
| 2024/03/21 | 235 | 240 | 230 | 230 | 46,900 |
| 2024/03/19 | 236 | 236 | 231 | 233 | 23,200 |
| 2024/03/18 | 227 | 238 | 226 | 236 | 142,000 |
| 2024/03/15 | 225 | 231 | 225 | 228 | 32,300 |
| 2024/03/14 | 231 | 242 | 222 | 229 | 135,600 |
| 2024/03/13 | 239 | 239 | 224 | 225 | 75,400 |
| 2024/03/12 | 230 | 238 | 225 | 235 | 80,800 |
| 2024/03/11 | 230 | 234 | 223 | 228 | 51,900 |
| 2024/03/08 | 225 | 233 | 225 | 232 | 21,400 |
| 2024/03/07 | 239 | 239 | 227 | 227 | 43,400 |
| 2024/03/06 | 220 | 236 | 220 | 235 | 76,700 |
| 2024/03/05 | 223 | 225 | 217 | 221 | 52,400 |
| 2024/03/04 | 225 | 229 | 223 | 225 | 28,400 |
| 2024/03/01 | 236 | 236 | 227 | 227 | 35,900 |
| 2024/02/29 | 230 | 235 | 230 | 234 | 19,100 |
| 2024/02/28 | 222 | 232 | 222 | 232 | 24,900 |
| 2024/02/27 | 226 | 227 | 222 | 225 | 21,400 |
| 2024/02/26 | 225 | 227 | 221 | 223 | 48,900 |
| 2024/02/22 | 231 | 234 | 223 | 223 | 53,500 |
| 2024/02/21 | 227 | 236 | 222 | 232 | 138,900 |
| 2024/02/20 | 228 | 231 | 223 | 225 | 113,700 |
| 2024/02/19 | 247 | 283 | 225 | 233 | 848,700 |
| 2024/02/16 | 204 | 239 | 200 | 239 | 475,500 |
| 2024/02/15 | 212 | 212 | 188 | 189 | 209,000 |
| 2024/02/14 | 221 | 223 | 202 | 208 | 165,000 |
| 2024/02/13 | 242 | 244 | 221 | 223 | 171,700 |
| 2024/02/09 | 238 | 246 | 237 | 241 | 40,100 |
| 2024/02/08 | 238 | 242 | 237 | 239 | 42,300 |
| 2024/02/07 | 240 | 241 | 236 | 237 | 24,500 |
| 2024/02/06 | 247 | 247 | 239 | 240 | 37,200 |
| 2024/02/05 | 243 | 249 | 237 | 246 | 44,800 |
| 2024/02/02 | 236 | 242 | 228 | 239 | 121,900 |
| 2024/02/01 | 251 | 254 | 239 | 239 | 93,800 |
| 2024/01/31 | 261 | 261 | 245 | 251 | 126,300 |
| 2024/01/30 | 262 | 263 | 260 | 260 | 28,100 |
| 2024/01/29 | 263 | 267 | 261 | 262 | 28,200 |
| 2024/01/26 | 263 | 271 | 262 | 262 | 45,100 |
| 2024/01/25 | 268 | 268 | 262 | 266 | 32,900 |
| 2024/01/24 | 268 | 269 | 260 | 263 | 54,200 |
| 2024/01/23 | 267 | 273 | 267 | 268 | 79,800 |
| 2024/01/22 | 266 | 272 | 264 | 271 | 19,500 |
| 2024/01/19 | 270 | 271 | 259 | 266 | 48,000 |
| 2024/01/18 | 266 | 270 | 266 | 267 | 14,600 |
| 2024/01/17 | 273 | 273 | 265 | 267 | 44,700 |
| 2024/01/16 | 277 | 280 | 271 | 273 | 35,900 |
| 2024/01/15 | 277 | 279 | 275 | 277 | 23,300 |
| 2024/01/12 | 273 | 281 | 273 | 281 | 30,200 |
| 2024/01/11 | 275 | 278 | 272 | 276 | 49,100 |
| 2024/01/10 | 284 | 285 | 277 | 279 | 25,400 |
| 2024/01/09 | 277 | 285 | 277 | 284 | 26,700 |
| 2024/01/05 | 282 | 284 | 277 | 278 | 40,200 |
| 2024/01/04 | 277 | 285 | 271 | 284 | 41,200 |
| 2023/12/29 | 265 | 279 | 265 | 278 | 37,600 |
| 2023/12/28 | 266 | 272 | 258 | 269 | 86,000 |
| 2023/12/27 | 268 | 273 | 265 | 265 | 77,700 |
| 2023/12/26 | 271 | 279 | 262 | 269 | 156,900 |
| 2023/12/25 | 286 | 289 | 269 | 276 | 163,000 |
| 2023/12/22 | 295 | 303 | 289 | 289 | 33,600 |
| 2023/12/21 | 298 | 301 | 294 | 299 | 49,600 |
| 2023/12/20 | 306 | 311 | 300 | 300 | 74,700 |
| 2023/12/19 | 313 | 313 | 306 | 308 | 31,100 |
| 2023/12/18 | 312 | 318 | 309 | 312 | 53,200 |
| 2023/12/15 | 314 | 323 | 311 | 318 | 62,000 |
| 2023/12/14 | 317 | 321 | 308 | 313 | 55,000 |
| 2023/12/13 | 310 | 313 | 307 | 310 | 31,300 |
| 2023/12/12 | 329 | 329 | 310 | 310 | 51,700 |
| 2023/12/11 | 322 | 328 | 317 | 322 | 75,400 |
| 2023/12/08 | 308 | 329 | 305 | 318 | 146,400 |
| 2023/12/07 | 313 | 315 | 303 | 306 | 39,300 |
| 2023/12/06 | 321 | 328 | 310 | 311 | 97,200 |
| 2023/12/05 | 322 | 322 | 298 | 318 | 206,800 |
| 2023/12/04 | 291 | 347 | 291 | 311 | 431,900 |
| 2023/12/01 | 297 | 300 | 286 | 290 | 63,500 |
| 2023/11/30 | 304 | 304 | 295 | 299 | 38,000 |
| 2023/11/29 | 300 | 310 | 300 | 301 | 42,200 |
| 2023/11/28 | 307 | 314 | 303 | 305 | 46,500 |
| 2023/11/27 | 310 | 315 | 305 | 307 | 40,100 |
| 2023/11/24 | 319 | 322 | 309 | 309 | 80,000 |
| 2023/11/22 | 318 | 322 | 311 | 321 | 45,100 |
| 2023/11/21 | 335 | 335 | 315 | 318 | 146,500 |
| 2023/11/20 | 311 | 323 | 308 | 323 | 172,900 |
| 2023/11/17 | 307 | 308 | 292 | 305 | 121,800 |
| 2023/11/16 | 275 | 305 | 275 | 301 | 247,900 |
| 2023/11/15 | 273 | 281 | 272 | 275 | 48,900 |
| 2023/11/14 | 283 | 285 | 269 | 272 | 100,500 |
| 2023/11/13 | 275 | 281 | 269 | 275 | 39,200 |
| 2023/11/10 | 269 | 274 | 267 | 272 | 24,100 |
| 2023/11/09 | 271 | 272 | 261 | 271 | 52,000 |
| 2023/11/08 | 272 | 273 | 268 | 270 | 24,900 |
| 2023/11/07 | 275 | 275 | 267 | 270 | 57,500 |
| 2023/11/06 | 276 | 278 | 267 | 275 | 73,300 |
| 2023/11/02 | 276 | 280 | 273 | 277 | 22,700 |
| 2023/11/01 | 288 | 288 | 270 | 276 | 44,800 |
| 2023/10/31 | 285 | 289 | 276 | 287 | 47,200 |
| 2023/10/30 | 276 | 287 | 275 | 278 | 43,900 |
| 2023/10/27 | 268 | 278 | 265 | 278 | 31,200 |
| 2023/10/26 | 270 | 277 | 263 | 266 | 48,900 |
| 2023/10/25 | 273 | 281 | 273 | 280 | 40,800 |
| 2023/10/24 | 260 | 275 | 258 | 270 | 44,900 |
| 2023/10/23 | 270 | 273 | 261 | 263 | 38,400 |
| 2023/10/20 | 276 | 276 | 268 | 270 | 32,400 |
| 2023/10/19 | 275 | 279 | 270 | 277 | 27,000 |
| 2023/10/18 | 270 | 278 | 264 | 277 | 52,200 |
| 2023/10/17 | 262 | 274 | 262 | 269 | 90,100 |
| 2023/10/16 | 268 | 272 | 256 | 256 | 112,100 |
| 2023/10/13 | 277 | 282 | 272 | 280 | 75,400 |
| 2023/10/12 | 288 | 290 | 278 | 283 | 63,600 |
| 2023/10/11 | 294 | 294 | 280 | 280 | 33,400 |
| 2023/10/10 | 295 | 296 | 285 | 288 | 91,200 |
| 2023/10/06 | 262 | 295 | 262 | 294 | 301,900 |
| 2023/10/05 | 253 | 264 | 253 | 262 | 51,400 |
| 2023/10/04 | 255 | 260 | 253 | 255 | 82,100 |
| 2023/10/03 | 270 | 270 | 261 | 261 | 60,900 |
| 2023/10/02 | 278 | 278 | 270 | 270 | 47,700 |
| 2023/09/29 | 282 | 292 | 272 | 279 | 72,700 |
| 2023/09/28 | 279 | 283 | 275 | 279 | 32,600 |
| 2023/09/27 | 271 | 279 | 267 | 279 | 76,600 |
| 2023/09/26 | 296 | 296 | 275 | 275 | 93,900 |
| 2023/09/25 | 283 | 298 | 270 | 288 | 315,300 |
| 2023/09/22 | 263 | 309 | 259 | 276 | 735,600 |
| 2023/09/21 | 268 | 270 | 256 | 258 | 195,200 |
| 2023/09/20 | 285 | 289 | 272 | 274 | 149,200 |
| 2023/09/19 | 294 | 294 | 283 | 288 | 102,600 |
| 2023/09/15 | 302 | 305 | 288 | 295 | 223,400 |
| 2023/09/14 | 315 | 317 | 300 | 302 | 120,300 |
| 2023/09/13 | 315 | 316 | 308 | 315 | 106,100 |
| 2023/09/12 | 318 | 324 | 313 | 316 | 68,200 |
| 2023/09/11 | 327 | 327 | 318 | 319 | 58,200 |
| 2023/09/08 | 326 | 326 | 322 | 325 | 51,900 |
| 2023/09/07 | 331 | 331 | 326 | 326 | 25,900 |
| 2023/09/06 | 330 | 332 | 327 | 331 | 39,800 |
| 2023/09/05 | 329 | 334 | 328 | 330 | 32,000 |
| 2023/09/04 | 334 | 336 | 330 | 331 | 27,100 |
| 2023/09/01 | 330 | 335 | 328 | 335 | 38,600 |
| 2023/08/31 | 325 | 340 | 323 | 331 | 78,700 |
| 2023/08/30 | 334 | 334 | 321 | 323 | 138,400 |
| 2023/08/29 | 343 | 344 | 332 | 334 | 126,600 |
| 2023/08/28 | 348 | 350 | 340 | 342 | 47,900 |
| 2023/08/25 | 344 | 350 | 339 | 349 | 47,500 |
| 2023/08/24 | 346 | 346 | 340 | 344 | 55,500 |
| 2023/08/23 | 346 | 347 | 342 | 345 | 60,500 |
| 2023/08/22 | 359 | 359 | 346 | 350 | 41,700 |
| 2023/08/21 | 346 | 360 | 344 | 351 | 79,100 |
| 2023/08/18 | 344 | 356 | 341 | 346 | 88,200 |
| 2023/08/17 | 366 | 369 | 343 | 347 | 152,000 |
| 2023/08/16 | 370 | 381 | 358 | 366 | 128,700 |
| 2023/08/15 | 401 | 401 | 361 | 362 | 206,700 |
| 2023/08/14 | 400 | 407 | 381 | 398 | 318,700 |
| 2023/08/10 | 372 | 372 | 360 | 370 | 93,000 |
| 2023/08/09 | 361 | 367 | 357 | 360 | 40,600 |
| 2023/08/08 | 367 | 368 | 360 | 364 | 17,700 |
| 2023/08/07 | 348 | 369 | 347 | 367 | 66,500 |
| 2023/08/04 | 338 | 352 | 338 | 352 | 51,300 |
| 2023/08/03 | 353 | 361 | 341 | 345 | 88,900 |
| 2023/08/02 | 364 | 365 | 356 | 359 | 51,600 |
| 2023/08/01 | 370 | 372 | 363 | 365 | 27,000 |
| 2023/07/31 | 366 | 371 | 366 | 371 | 36,500 |
| 2023/07/28 | 363 | 366 | 361 | 365 | 27,100 |
| 2023/07/27 | 362 | 369 | 360 | 364 | 70,000 |
| 2023/07/26 | 368 | 368 | 361 | 361 | 38,200 |
| 2023/07/25 | 372 | 372 | 366 | 366 | 29,900 |
| 2023/07/24 | 377 | 377 | 370 | 372 | 18,000 |
| 2023/07/21 | 375 | 375 | 368 | 372 | 48,700 |
| 2023/07/20 | 379 | 381 | 370 | 375 | 43,500 |
| 2023/07/19 | 375 | 386 | 375 | 382 | 57,300 |
| 2023/07/18 | 393 | 393 | 372 | 375 | 91,800 |
| 2023/07/14 | 390 | 393 | 381 | 392 | 107,100 |
| 2023/07/13 | 392 | 392 | 375 | 388 | 95,500 |
| 2023/07/12 | 372 | 388 | 372 | 380 | 101,600 |
| 2023/07/11 | 374 | 378 | 367 | 368 | 36,000 |
| 2023/07/10 | 369 | 375 | 368 | 374 | 21,100 |
| 2023/07/07 | 361 | 372 | 357 | 372 | 52,700 |
| 2023/07/06 | 367 | 368 | 361 | 361 | 51,300 |
| 2023/07/05 | 376 | 376 | 366 | 369 | 37,000 |
| 2023/07/04 | 371 | 378 | 371 | 375 | 19,200 |