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 |
|---|---|---|---|---|---|
| 2025/07/31 | 164 | 165 | 163 | 165 | 7,000 |
| 2025/07/30 | 163 | 164 | 162 | 164 | 11,200 |
| 2025/07/29 | 166 | 166 | 160 | 163 | 35,500 |
| 2025/07/28 | 167 | 167 | 163 | 166 | 13,400 |
| 2025/07/25 | 164 | 167 | 163 | 165 | 23,100 |
| 2025/07/24 | 162 | 164 | 162 | 162 | 14,800 |
| 2025/07/23 | 160 | 162 | 160 | 162 | 22,200 |
| 2025/07/22 | 160 | 162 | 159 | 160 | 12,600 |
| 2025/07/18 | 161 | 162 | 160 | 160 | 19,400 |
| 2025/07/17 | 164 | 164 | 161 | 161 | 15,600 |
| 2025/07/16 | 162 | 165 | 161 | 164 | 12,700 |
| 2025/07/15 | 165 | 165 | 161 | 161 | 12,300 |
| 2025/07/14 | 164 | 164 | 161 | 164 | 22,700 |
| 2025/07/11 | 167 | 168 | 165 | 165 | 10,800 |
| 2025/07/10 | 162 | 171 | 162 | 167 | 92,300 |
| 2025/07/09 | 162 | 162 | 160 | 161 | 10,500 |
| 2025/07/08 | 163 | 163 | 158 | 159 | 48,700 |
| 2025/07/07 | 160 | 163 | 160 | 163 | 17,000 |
| 2025/07/04 | 160 | 162 | 159 | 161 | 11,800 |
| 2025/07/03 | 162 | 162 | 159 | 160 | 13,700 |
| 2025/07/02 | 166 | 166 | 162 | 162 | 22,000 |
| 2025/07/01 | 161 | 166 | 161 | 166 | 24,800 |
| 2025/06/30 | 161 | 164 | 161 | 162 | 29,600 |
| 2025/06/27 | 162 | 164 | 160 | 160 | 34,600 |
| 2025/06/26 | 164 | 164 | 161 | 161 | 5,600 |
| 2025/06/25 | 164 | 164 | 161 | 163 | 3,600 |
| 2025/06/24 | 159 | 163 | 159 | 163 | 19,300 |
| 2025/06/23 | 160 | 161 | 158 | 159 | 11,000 |
| 2025/06/20 | 164 | 165 | 161 | 161 | 22,700 |
| 2025/06/19 | 162 | 163 | 160 | 162 | 19,400 |
| 2025/06/18 | 161 | 163 | 159 | 161 | 38,500 |
| 2025/06/17 | 160 | 163 | 156 | 160 | 28,600 |
| 2025/06/16 | 160 | 164 | 155 | 160 | 44,300 |
| 2025/06/13 | 162 | 163 | 160 | 161 | 53,400 |
| 2025/06/12 | 160 | 164 | 160 | 161 | 275,600 |
| 2025/06/11 | 167 | 167 | 163 | 166 | 25,800 |
| 2025/06/10 | 166 | 169 | 165 | 165 | 26,400 |
| 2025/06/09 | 171 | 171 | 165 | 168 | 98,700 |
| 2025/06/06 | 174 | 174 | 170 | 171 | 63,100 |
| 2025/06/05 | 179 | 179 | 174 | 176 | 16,200 |
| 2025/06/04 | 177 | 180 | 177 | 178 | 22,300 |
| 2025/06/03 | 173 | 180 | 173 | 179 | 49,400 |
| 2025/06/02 | 174 | 175 | 173 | 174 | 13,300 |
| 2025/05/30 | 175 | 176 | 172 | 175 | 20,700 |
| 2025/05/29 | 172 | 174 | 172 | 172 | 151,900 |
| 2025/05/28 | 174 | 174 | 173 | 173 | 2,800 |
| 2025/05/27 | 173 | 174 | 170 | 174 | 15,500 |
| 2025/05/26 | 173 | 174 | 171 | 174 | 11,400 |
| 2025/05/23 | 175 | 175 | 173 | 173 | 11,600 |
| 2025/05/22 | 177 | 177 | 173 | 175 | 26,700 |
| 2025/05/21 | 173 | 178 | 173 | 178 | 16,800 |
| 2025/05/20 | 176 | 177 | 173 | 175 | 18,000 |
| 2025/05/19 | 176 | 179 | 176 | 177 | 12,400 |
| 2025/05/16 | 175 | 180 | 168 | 176 | 54,500 |
| 2025/05/15 | 175 | 177 | 174 | 175 | 11,200 |
| 2025/05/14 | 185 | 185 | 170 | 177 | 348,500 |
| 2025/05/13 | 179 | 184 | 176 | 184 | 101,500 |
| 2025/05/12 | 173 | 177 | 173 | 176 | 15,600 |
| 2025/05/09 | 175 | 177 | 174 | 176 | 27,400 |
| 2025/05/08 | 171 | 175 | 171 | 174 | 6,800 |
| 2025/05/07 | 171 | 174 | 171 | 172 | 13,800 |
| 2025/05/02 | 175 | 175 | 170 | 170 | 19,100 |
| 2025/05/01 | 173 | 174 | 169 | 170 | 17,300 |
| 2025/04/30 | 175 | 179 | 163 | 170 | 61,100 |
| 2025/04/28 | 174 | 176 | 174 | 176 | 22,400 |
| 2025/04/25 | 177 | 177 | 174 | 174 | 16,000 |
| 2025/04/24 | 179 | 179 | 174 | 177 | 11,800 |
| 2025/04/23 | 180 | 180 | 176 | 179 | 15,600 |
| 2025/04/22 | 179 | 180 | 175 | 177 | 22,700 |
| 2025/04/21 | 176 | 187 | 172 | 175 | 357,900 |
| 2025/04/18 | 168 | 175 | 168 | 173 | 62,400 |
| 2025/04/17 | 170 | 180 | 164 | 168 | 251,300 |
| 2025/04/16 | 172 | 172 | 165 | 172 | 29,600 |
| 2025/04/15 | 171 | 172 | 167 | 171 | 42,700 |
| 2025/04/14 | 170 | 174 | 167 | 167 | 38,100 |
| 2025/04/11 | 160 | 175 | 158 | 166 | 142,800 |
| 2025/04/10 | 161 | 165 | 160 | 165 | 42,400 |
| 2025/04/09 | 150 | 157 | 147 | 156 | 55,200 |
| 2025/04/08 | 151 | 158 | 147 | 155 | 76,600 |
| 2025/04/07 | 150 | 154 | 145 | 145 | 107,800 |
| 2025/04/04 | 169 | 169 | 160 | 160 | 124,900 |
| 2025/04/03 | 173 | 188 | 170 | 170 | 972,200 |
| 2025/04/02 | 183 | 183 | 178 | 178 | 26,000 |
| 2025/04/01 | 182 | 186 | 178 | 182 | 54,400 |
| 2025/03/31 | 182 | 199 | 176 | 180 | 1,227,900 |
| 2025/03/28 | 180 | 188 | 180 | 183 | 147,000 |
| 2025/03/27 | 184 | 208 | 177 | 177 | 1,427,700 |
| 2025/03/26 | 176 | 195 | 176 | 185 | 90,800 |
| 2025/03/25 | 180 | 180 | 176 | 178 | 20,500 |
| 2025/03/24 | 181 | 181 | 177 | 180 | 27,600 |
| 2025/03/21 | 181 | 182 | 179 | 180 | 12,400 |
| 2025/03/19 | 179 | 182 | 179 | 180 | 10,400 |
| 2025/03/18 | 183 | 183 | 179 | 179 | 23,300 |
| 2025/03/17 | 183 | 184 | 181 | 182 | 11,300 |
| 2025/03/14 | 182 | 184 | 180 | 184 | 22,100 |
| 2025/03/13 | 184 | 184 | 182 | 184 | 10,500 |
| 2025/03/12 | 179 | 184 | 179 | 184 | 36,500 |
| 2025/03/11 | 185 | 185 | 180 | 181 | 38,600 |
| 2025/03/10 | 187 | 187 | 182 | 185 | 20,700 |
| 2025/03/07 | 188 | 189 | 183 | 183 | 55,700 |
| 2025/03/06 | 188 | 188 | 186 | 188 | 28,700 |
| 2025/03/05 | 186 | 190 | 184 | 188 | 40,900 |
| 2025/03/04 | 188 | 192 | 185 | 189 | 33,100 |
| 2025/03/03 | 196 | 196 | 186 | 187 | 33,300 |
| 2025/02/28 | 192 | 193 | 187 | 193 | 36,000 |
| 2025/02/27 | 189 | 193 | 186 | 192 | 47,900 |
| 2025/02/26 | 192 | 193 | 190 | 192 | 31,000 |
| 2025/02/25 | 199 | 199 | 190 | 191 | 72,100 |
| 2025/02/21 | 194 | 200 | 192 | 200 | 53,500 |
| 2025/02/20 | 199 | 202 | 192 | 192 | 64,800 |
| 2025/02/19 | 200 | 205 | 199 | 201 | 98,100 |
| 2025/02/18 | 195 | 198 | 189 | 196 | 51,200 |
| 2025/02/17 | 183 | 197 | 182 | 190 | 123,700 |
| 2025/02/14 | 195 | 195 | 179 | 183 | 273,100 |
| 2025/02/13 | 199 | 214 | 191 | 214 | 171,700 |
| 2025/02/12 | 210 | 212 | 200 | 202 | 190,100 |
| 2025/02/10 | 189 | 205 | 187 | 205 | 163,900 |
| 2025/02/07 | 183 | 209 | 180 | 187 | 408,100 |
| 2025/02/06 | 175 | 180 | 173 | 180 | 66,900 |
| 2025/02/05 | 174 | 175 | 172 | 175 | 10,900 |
| 2025/02/04 | 173 | 173 | 171 | 172 | 12,000 |
| 2025/02/03 | 172 | 173 | 170 | 173 | 20,300 |
| 2025/01/31 | 173 | 173 | 171 | 171 | 25,400 |
| 2025/01/30 | 168 | 174 | 167 | 170 | 44,800 |
| 2025/01/29 | 166 | 167 | 165 | 167 | 52,800 |
| 2025/01/28 | 163 | 165 | 163 | 165 | 13,100 |
| 2025/01/27 | 164 | 166 | 164 | 165 | 18,000 |
| 2025/01/24 | 164 | 164 | 163 | 164 | 21,100 |
| 2025/01/23 | 164 | 164 | 162 | 164 | 22,500 |
| 2025/01/22 | 163 | 163 | 161 | 163 | 10,900 |
| 2025/01/21 | 163 | 163 | 161 | 162 | 11,600 |
| 2025/01/20 | 160 | 161 | 159 | 161 | 21,700 |
| 2025/01/17 | 163 | 163 | 160 | 162 | 20,600 |
| 2025/01/16 | 161 | 162 | 160 | 162 | 9,700 |
| 2025/01/15 | 158 | 161 | 158 | 160 | 15,700 |
| 2025/01/14 | 162 | 162 | 158 | 158 | 24,400 |
| 2025/01/10 | 161 | 161 | 158 | 159 | 17,200 |
| 2025/01/09 | 160 | 166 | 159 | 160 | 31,400 |
| 2025/01/08 | 158 | 160 | 158 | 160 | 21,300 |
| 2025/01/07 | 157 | 158 | 156 | 158 | 13,000 |
| 2025/01/06 | 156 | 160 | 153 | 155 | 27,100 |
| 2024/12/30 | 160 | 160 | 154 | 156 | 37,800 |
| 2024/12/27 | 150 | 161 | 150 | 158 | 81,400 |
| 2024/12/26 | 148 | 151 | 148 | 149 | 50,200 |
| 2024/12/25 | 149 | 151 | 146 | 148 | 108,500 |
| 2024/12/24 | 151 | 153 | 149 | 149 | 100,300 |
| 2024/12/23 | 155 | 155 | 150 | 151 | 82,000 |
| 2024/12/20 | 158 | 159 | 155 | 155 | 51,000 |
| 2024/12/19 | 159 | 160 | 156 | 158 | 54,600 |
| 2024/12/18 | 161 | 164 | 160 | 161 | 38,200 |
| 2024/12/17 | 159 | 161 | 158 | 160 | 19,600 |
| 2024/12/16 | 162 | 162 | 159 | 159 | 25,600 |
| 2024/12/13 | 160 | 162 | 158 | 161 | 33,800 |
| 2024/12/12 | 162 | 162 | 160 | 160 | 42,500 |
| 2024/12/11 | 162 | 164 | 161 | 162 | 14,000 |
| 2024/12/10 | 163 | 163 | 161 | 162 | 26,700 |
| 2024/12/09 | 163 | 164 | 161 | 163 | 59,100 |
| 2024/12/06 | 163 | 166 | 162 | 162 | 23,700 |
| 2024/12/05 | 164 | 166 | 163 | 166 | 12,900 |
| 2024/12/04 | 166 | 169 | 165 | 165 | 30,800 |
| 2024/12/03 | 166 | 168 | 166 | 168 | 36,700 |
| 2024/12/02 | 167 | 170 | 164 | 166 | 55,600 |
| 2024/11/29 | 166 | 169 | 163 | 167 | 195,400 |
| 2024/11/28 | 169 | 171 | 167 | 168 | 28,400 |
| 2024/11/27 | 170 | 172 | 166 | 167 | 56,100 |
| 2024/11/26 | 171 | 172 | 168 | 170 | 25,300 |
| 2024/11/25 | 173 | 174 | 171 | 172 | 42,000 |
| 2024/11/22 | 175 | 175 | 169 | 173 | 84,000 |
| 2024/11/21 | 174 | 179 | 172 | 176 | 71,500 |
| 2024/11/20 | 173 | 177 | 173 | 175 | 26,000 |
| 2024/11/19 | 175 | 179 | 173 | 175 | 49,800 |
| 2024/11/18 | 175 | 179 | 172 | 175 | 55,700 |
| 2024/11/15 | 175 | 181 | 165 | 175 | 153,900 |
| 2024/11/14 | 205 | 208 | 175 | 176 | 728,900 |
| 2024/11/13 | 161 | 210 | 160 | 210 | 466,800 |
| 2024/11/12 | 162 | 163 | 160 | 160 | 13,700 |
| 2024/11/11 | 160 | 163 | 160 | 162 | 13,600 |
| 2024/11/08 | 162 | 162 | 159 | 162 | 18,700 |
| 2024/11/07 | 162 | 162 | 159 | 162 | 13,100 |
| 2024/11/06 | 162 | 162 | 158 | 162 | 19,500 |
| 2024/11/05 | 163 | 163 | 160 | 162 | 8,900 |
| 2024/11/01 | 160 | 163 | 160 | 163 | 9,600 |
| 2024/10/31 | 163 | 164 | 160 | 160 | 32,200 |
| 2024/10/30 | 165 | 165 | 162 | 163 | 7,800 |
| 2024/10/29 | 163 | 165 | 163 | 164 | 17,800 |
| 2024/10/28 | 160 | 164 | 160 | 164 | 20,500 |
| 2024/10/25 | 163 | 163 | 158 | 160 | 38,800 |
| 2024/10/24 | 163 | 164 | 162 | 164 | 8,400 |
| 2024/10/23 | 165 | 167 | 163 | 164 | 14,600 |
| 2024/10/22 | 169 | 169 | 166 | 166 | 27,900 |
| 2024/10/21 | 170 | 170 | 169 | 169 | 7,300 |
| 2024/10/18 | 170 | 171 | 170 | 170 | 8,400 |
| 2024/10/17 | 169 | 171 | 169 | 170 | 14,100 |
| 2024/10/16 | 170 | 170 | 169 | 170 | 16,200 |
| 2024/10/15 | 171 | 172 | 170 | 170 | 15,800 |
| 2024/10/11 | 172 | 173 | 170 | 171 | 16,900 |
| 2024/10/10 | 172 | 173 | 172 | 172 | 2,800 |
| 2024/10/09 | 172 | 174 | 172 | 174 | 13,800 |
| 2024/10/08 | 174 | 174 | 173 | 173 | 4,000 |
| 2024/10/07 | 177 | 177 | 173 | 174 | 16,000 |