日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,090 2,116 2,032 2,099 40,600
2019/12/27 2,112 2,185 2,070 2,071 109,100
2019/12/26 1,950 2,080 1,950 2,062 98,100
2019/12/25 1,950 1,950 1,882 1,935 61,900
2019/12/24 1,839 1,957 1,805 1,927 157,000
2019/12/23 1,805 1,846 1,768 1,786 98,600
2019/12/20 1,750 1,791 1,726 1,770 53,300
2019/12/19 1,673 1,744 1,672 1,738 67,700
2019/12/18 1,663 1,721 1,655 1,684 20,900
2019/12/17 1,709 1,709 1,650 1,669 45,100
2019/12/16 1,725 1,826 1,707 1,710 92,900
2019/12/13 1,760 1,785 1,694 1,717 65,100
2019/12/12 1,700 1,745 1,661 1,735 63,200
2019/12/11 1,739 1,745 1,628 1,683 112,700
2019/12/10 1,575 1,725 1,535 1,700 170,800
2019/12/09 1,542 1,584 1,477 1,553 178,900
2019/12/06 1,394 1,414 1,392 1,412 7,000
2019/12/05 1,422 1,425 1,371 1,407 35,700
2019/12/04 1,410 1,417 1,383 1,417 38,500
2019/12/03 1,424 1,445 1,403 1,440 28,900
2019/12/02 1,470 1,470 1,421 1,430 53,000
2019/11/29 1,502 1,505 1,473 1,483 21,700
2019/11/28 1,530 1,535 1,480 1,509 40,400
2019/11/27 1,490 1,542 1,476 1,524 54,800
2019/11/26 1,478 1,495 1,461 1,486 22,200
2019/11/25 1,430 1,480 1,425 1,478 37,100
2019/11/22 1,425 1,429 1,414 1,427 11,800
2019/11/21 1,453 1,453 1,391 1,425 32,500
2019/11/20 1,442 1,476 1,442 1,452 20,600
2019/11/19 1,513 1,513 1,429 1,442 53,900
2019/11/18 1,494 1,506 1,450 1,483 70,300
2019/11/15 1,377 1,464 1,375 1,464 86,300
2019/11/14 1,415 1,420 1,376 1,392 87,400
2019/11/13 1,461 1,511 1,432 1,442 109,300
2019/11/12 1,565 1,613 1,452 1,453 402,000
2019/11/11 1,340 1,405 1,340 1,405 100,800
2019/11/08 1,325 1,340 1,315 1,335 15,300
2019/11/07 1,354 1,369 1,315 1,337 22,100
2019/11/06 1,349 1,385 1,344 1,353 37,100
2019/11/05 1,321 1,346 1,312 1,340 28,500
2019/11/01 1,296 1,305 1,269 1,299 17,300
2019/10/31 1,281 1,299 1,272 1,279 15,400
2019/10/30 1,287 1,287 1,220 1,252 37,000
2019/10/29 1,294 1,309 1,247 1,273 29,100
2019/10/28 1,310 1,315 1,294 1,295 20,900
2019/10/25 1,307 1,322 1,307 1,310 9,700
2019/10/24 1,306 1,331 1,302 1,316 11,800
2019/10/23 1,316 1,316 1,302 1,306 8,500
2019/10/21 1,317 1,345 1,313 1,313 11,200
2019/10/18 1,314 1,323 1,299 1,307 14,400
2019/10/17 1,316 1,324 1,301 1,315 14,000
2019/10/16 1,355 1,355 1,310 1,312 11,700
2019/10/15 1,329 1,360 1,320 1,360 17,900
2019/10/11 1,315 1,330 1,311 1,312 19,800
2019/10/10 1,380 1,383 1,302 1,310 38,100
2019/10/09 1,400 1,400 1,368 1,376 15,200
2019/10/08 1,388 1,417 1,386 1,407 16,700
2019/10/07 1,383 1,400 1,335 1,379 29,800
2019/10/04 1,297 1,297 1,265 1,293 21,500
2019/10/03 1,310 1,328 1,264 1,292 36,300
2019/10/02 1,323 1,360 1,310 1,337 22,200
2019/10/01 1,348 1,364 1,320 1,341 26,000
2019/09/30 1,430 1,442 1,313 1,322 78,400
2019/09/27 1,495 1,495 1,431 1,458 32,900
2019/09/26 1,431 1,489 1,431 1,465 38,800
2019/09/25 1,375 1,430 1,370 1,430 29,200
2019/09/24 1,321 1,400 1,318 1,383 52,900
2019/09/20 1,330 1,349 1,305 1,320 23,100
2019/09/19 1,350 1,375 1,300 1,331 43,500
2019/09/18 1,353 1,362 1,311 1,325 16,800
2019/09/17 1,308 1,356 1,284 1,348 26,500
2019/09/13 1,321 1,321 1,274 1,308 32,000
2019/09/12 1,363 1,377 1,267 1,314 65,100
2019/09/11 1,350 1,388 1,340 1,358 53,100
2019/09/10 1,310 1,434 1,310 1,350 213,900
2019/09/09 1,235 1,270 1,221 1,250 27,100
2019/09/06 1,242 1,242 1,205 1,235 38,800
2019/09/05 1,191 1,295 1,165 1,244 167,700
2019/09/04 1,113 1,175 1,103 1,161 110,200
2019/09/03 1,040 1,069 1,001 1,069 40,300
2019/09/02 1,010 1,021 992 995 34,000
2019/08/30 1,044 1,044 991 1,024 52,000
2019/08/29 1,050 1,063 1,026 1,036 22,900
2019/08/28 1,068 1,069 1,042 1,048 25,200
2019/08/27 1,086 1,086 1,052 1,077 20,800
2019/08/26 1,075 1,086 1,040 1,079 22,100
2019/08/23 1,155 1,155 1,051 1,102 79,400
2019/08/22 1,205 1,217 1,137 1,155 43,500
2019/08/21 1,216 1,228 1,181 1,199 34,200
2019/08/20 1,209 1,248 1,207 1,225 18,000
2019/08/19 1,202 1,224 1,191 1,204 22,200
2019/08/16 1,259 1,262 1,205 1,206 31,000
2019/08/15 1,301 1,301 1,206 1,253 48,400
2019/08/14 1,495 1,495 1,338 1,340 144,100
2019/08/13 1,445 1,555 1,432 1,533 79,300
2019/08/09 1,358 1,421 1,347 1,421 17,500
2019/08/08 1,326 1,355 1,270 1,340 16,000
2019/08/07 1,330 1,330 1,291 1,299 8,300
2019/08/06 1,235 1,342 1,220 1,326 21,100
2019/08/05 1,389 1,389 1,292 1,311 21,800
2019/08/02 1,413 1,413 1,383 1,389 7,000
2019/08/01 1,414 1,427 1,404 1,425 8,100
2019/07/31 1,432 1,432 1,393 1,402 9,600
2019/07/30 1,362 1,448 1,361 1,436 44,300
2019/07/29 1,331 1,373 1,329 1,363 7,700
2019/07/26 1,309 1,344 1,309 1,340 7,200
2019/07/25 1,321 1,321 1,287 1,309 3,200
2019/07/24 1,334 1,334 1,300 1,309 8,700
2019/07/23 1,349 1,349 1,328 1,332 5,100
2019/07/22 1,321 1,332 1,289 1,320 10,600
2019/07/19 1,277 1,310 1,277 1,291 5,600
2019/07/18 1,329 1,329 1,260 1,273 9,900
2019/07/17 1,311 1,356 1,289 1,329 11,900
2019/07/16 1,320 1,324 1,278 1,313 10,000
2019/07/12 1,385 1,385 1,326 1,333 10,700
2019/07/11 1,369 1,393 1,346 1,385 13,300
2019/07/10 1,371 1,376 1,300 1,356 20,700
2019/07/09 1,425 1,442 1,363 1,378 22,500
2019/07/08 1,457 1,457 1,421 1,439 13,000
2019/07/05 1,425 1,431 1,395 1,431 14,300
2019/07/04 1,428 1,430 1,395 1,420 20,500
2019/07/03 1,367 1,435 1,367 1,432 41,700
2019/07/02 1,382 1,382 1,334 1,352 11,600
2019/07/01 1,392 1,413 1,364 1,372 18,000
2019/06/28 1,338 1,380 1,323 1,376 14,700
2019/06/27 1,330 1,355 1,314 1,337 12,800
2019/06/26 1,295 1,352 1,285 1,320 21,200
2019/06/25 1,332 1,332 1,301 1,315 22,800
2019/06/24 1,328 1,343 1,261 1,328 31,900
2019/06/21 1,399 1,409 1,335 1,338 27,500
2019/06/20 1,388 1,414 1,340 1,403 42,900
2019/06/19 1,468 1,468 1,371 1,379 57,700
2019/06/18 1,469 1,564 1,405 1,438 118,900
2019/06/17 1,429 1,479 1,408 1,457 60,600
2019/06/14 1,397 1,485 1,359 1,405 101,400
2019/06/13 1,350 1,463 1,289 1,427 185,300
2019/06/12 1,271 1,284 1,260 1,274 14,400
2019/06/11 1,227 1,292 1,226 1,287 21,800
2019/06/10 1,233 1,250 1,215 1,227 8,600
2019/06/07 1,190 1,224 1,180 1,215 11,700
2019/06/06 1,232 1,232 1,186 1,186 8,400
2019/06/05 1,215 1,249 1,200 1,232 14,100
2019/06/04 1,166 1,211 1,130 1,210 22,400
2019/06/03 1,211 1,214 1,134 1,159 26,800
2019/05/31 1,271 1,271 1,217 1,226 15,700
2019/05/30 1,289 1,289 1,241 1,266 17,500
2019/05/29 1,280 1,321 1,271 1,294 17,900
2019/05/28 1,268 1,335 1,258 1,300 28,800
2019/05/27 1,269 1,295 1,225 1,271 24,700
2019/05/24 1,251 1,263 1,223 1,239 27,500
2019/05/23 1,313 1,327 1,272 1,281 21,600
2019/05/22 1,339 1,345 1,285 1,333 26,900
2019/05/21 1,375 1,375 1,281 1,335 47,900
2019/05/20 1,480 1,480 1,364 1,379 34,100
2019/05/17 1,425 1,456 1,420 1,450 16,900
2019/05/16 1,583 1,604 1,406 1,413 67,000
2019/05/15 1,590 1,630 1,580 1,598 19,700
2019/05/14 1,555 1,707 1,546 1,571 84,000
2019/05/13 1,629 1,755 1,587 1,755 75,300
2019/05/10 1,577 1,615 1,544 1,589 19,800
2019/05/09 1,700 1,700 1,602 1,617 23,300
2019/05/08 1,693 1,717 1,656 1,693 19,800
2019/05/07 1,697 1,718 1,653 1,702 14,700
2019/04/26 1,719 1,719 1,663 1,674 30,900
2019/04/25 1,739 1,739 1,670 1,695 17,000
2019/04/24 1,711 1,744 1,682 1,709 19,200
2019/04/23 1,765 1,775 1,665 1,710 32,300
2019/04/22 1,810 1,810 1,750 1,750 21,000
2019/04/19 1,812 1,838 1,780 1,800 23,800
2019/04/18 1,924 1,925 1,784 1,809 48,800
2019/04/17 1,961 1,961 1,852 1,895 56,100
2019/04/16 1,961 2,011 1,960 1,969 21,600
2019/04/15 1,997 2,002 1,952 1,973 25,100
2019/04/12 2,088 2,090 1,959 2,009 29,700
2019/04/11 2,029 2,120 1,962 2,070 63,000
2019/04/10 2,000 2,047 1,975 2,007 21,200
2019/04/09 2,043 2,059 1,950 2,012 19,800
2019/04/08 1,987 2,069 1,933 2,043 35,600
2019/04/05 2,082 2,122 1,977 1,987 41,100
2019/04/04 2,095 2,140 2,063 2,067 26,200
2019/04/03 2,032 2,144 2,001 2,120 42,700
2019/04/02 2,255 2,314 2,015 2,053 112,100
2019/04/01 2,360 2,444 2,232 2,243 177,100
2019/03/29 2,008 2,227 1,999 2,227 140,700
2019/03/28 1,922 2,013 1,885 1,980 28,700
2019/03/27 1,853 2,019 1,853 1,950 32,700
2019/03/26 1,890 1,920 1,828 1,853 10,900
2019/03/25 1,846 1,900 1,828 1,875 16,100
2019/03/22 1,944 1,944 1,881 1,926 14,500
2019/03/20 1,973 1,973 1,910 1,918 24,500
2019/03/19 1,999 2,019 1,950 1,973 10,500
2019/03/18 2,037 2,037 1,981 1,996 16,900
2019/03/15 2,000 2,060 1,993 1,997 20,600
2019/03/14 2,077 2,085 1,993 1,993 15,400
2019/03/13 2,029 2,046 1,996 2,043 13,500
2019/03/12 1,941 2,069 1,941 2,024 21,400
2019/03/11 1,940 1,940 1,865 1,937 15,700
2019/03/08 1,982 1,982 1,910 1,948 27,600
2019/03/07 2,102 2,102 2,003 2,026 15,700
2019/03/06 2,078 2,090 1,950 2,070 42,900
2019/03/05 2,090 2,154 2,058 2,102 93,500
2019/03/04 1,930 2,079 1,930 2,052 84,400
2019/03/01 1,846 1,969 1,846 1,914 46,000
2019/02/28 1,849 1,860 1,807 1,846 17,500
2019/02/27 1,877 1,879 1,803 1,856 15,200
2019/02/26 1,948 1,948 1,856 1,876 33,200
2019/02/25 1,800 1,950 1,799 1,936 86,500
2019/02/22 1,775 1,778 1,726 1,769 25,100
2019/02/21 1,770 1,856 1,763 1,786 56,000
2019/02/20 1,732 1,767 1,690 1,761 33,500
2019/02/19 1,742 1,778 1,680 1,742 26,800
2019/02/18 1,675 1,823 1,675 1,777 69,000
2019/02/15 1,747 1,759 1,661 1,675 53,000
2019/02/14 1,875 1,876 1,717 1,783 86,200
2019/02/13 1,988 1,988 1,855 1,900 67,000
2019/02/12 1,911 2,180 1,911 1,948 205,800
2019/02/08 1,990 1,997 1,902 1,909 35,900
2019/02/07 2,040 2,048 1,930 2,040 27,200
2019/02/06 2,024 2,025 1,930 2,008 20,500
2019/02/05 2,012 2,048 1,980 2,009 40,400
2019/02/04 1,924 2,058 1,903 1,979 93,600
2019/02/01 1,815 1,884 1,811 1,884 14,400
2019/01/31 1,840 1,849 1,806 1,842 10,300
2019/01/30 1,984 1,984 1,774 1,803 51,300
2019/01/29 1,861 1,988 1,852 1,985 40,500
2019/01/28 1,950 1,950 1,870 1,894 16,800
2019/01/25 1,878 1,957 1,847 1,933 30,900
2019/01/24 2,000 2,010 1,890 1,901 49,000
2019/01/23 1,950 1,985 1,845 1,970 45,200
2019/01/22 1,999 1,999 1,891 1,933 55,100
2019/01/21 2,000 2,040 1,873 1,960 67,800
2019/01/18 2,038 2,080 1,959 2,000 93,900
2019/01/17 1,835 2,090 1,711 2,007 229,900
2019/01/16 1,642 1,833 1,557 1,815 93,600
2019/01/15 1,675 1,675 1,531 1,622 101,200
2019/01/11 1,777 1,840 1,692 1,695 76,400
2019/01/10 1,819 1,943 1,684 1,775 96,600
2019/01/09 1,882 1,884 1,760 1,818 125,200
2019/01/08 1,687 1,848 1,670 1,802 181,100
2019/01/07 1,681 1,786 1,630 1,689 186,000
2019/01/04 1,390 1,630 1,358 1,601 273,200

このページの先頭へ