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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/04 | 174 | 175 | 173 | 174 | 4,200 |
| 2024/10/03 | 172 | 176 | 172 | 174 | 14,300 |
| 2024/10/02 | 175 | 175 | 173 | 173 | 6,700 |
| 2024/10/01 | 175 | 175 | 172 | 174 | 16,100 |
| 2024/09/30 | 174 | 175 | 172 | 172 | 17,300 |
| 2024/09/27 | 173 | 177 | 173 | 175 | 18,200 |
| 2024/09/26 | 177 | 178 | 175 | 175 | 20,200 |
| 2024/09/25 | 179 | 181 | 177 | 178 | 13,400 |
| 2024/09/24 | 180 | 182 | 178 | 178 | 5,700 |
| 2024/09/20 | 178 | 180 | 178 | 179 | 5,800 |
| 2024/09/19 | 175 | 178 | 174 | 178 | 18,200 |
| 2024/09/18 | 175 | 175 | 174 | 174 | 6,500 |
| 2024/09/17 | 180 | 180 | 175 | 175 | 12,000 |
| 2024/09/13 | 182 | 182 | 175 | 178 | 6,800 |
| 2024/09/12 | 178 | 179 | 176 | 178 | 7,700 |
| 2024/09/11 | 182 | 182 | 172 | 174 | 30,100 |
| 2024/09/10 | 182 | 183 | 179 | 181 | 7,400 |
| 2024/09/09 | 180 | 183 | 179 | 180 | 22,300 |
| 2024/09/06 | 185 | 187 | 183 | 184 | 7,200 |
| 2024/09/05 | 182 | 187 | 182 | 186 | 7,600 |
| 2024/09/04 | 188 | 188 | 183 | 184 | 11,800 |
| 2024/09/03 | 188 | 189 | 186 | 189 | 4,500 |
| 2024/09/02 | 186 | 187 | 184 | 186 | 15,100 |
| 2024/08/30 | 187 | 189 | 186 | 187 | 8,400 |
| 2024/08/29 | 188 | 190 | 187 | 187 | 7,000 |
| 2024/08/28 | 193 | 193 | 186 | 188 | 27,000 |
| 2024/08/27 | 187 | 195 | 187 | 193 | 37,500 |
| 2024/08/26 | 191 | 191 | 182 | 190 | 32,000 |
| 2024/08/23 | 187 | 190 | 186 | 186 | 7,900 |
| 2024/08/22 | 190 | 190 | 186 | 187 | 9,200 |
| 2024/08/21 | 188 | 199 | 186 | 187 | 53,400 |
| 2024/08/20 | 187 | 190 | 178 | 188 | 30,200 |
| 2024/08/19 | 182 | 190 | 182 | 187 | 54,100 |
| 2024/08/16 | 185 | 185 | 179 | 181 | 36,700 |
| 2024/08/15 | 191 | 193 | 181 | 182 | 56,900 |
| 2024/08/14 | 190 | 200 | 187 | 192 | 45,400 |
| 2024/08/13 | 196 | 205 | 186 | 201 | 61,600 |
| 2024/08/09 | 184 | 188 | 178 | 181 | 38,000 |
| 2024/08/08 | 171 | 179 | 171 | 178 | 21,500 |
| 2024/08/07 | 171 | 174 | 168 | 172 | 23,000 |
| 2024/08/06 | 165 | 176 | 163 | 172 | 78,700 |
| 2024/08/05 | 180 | 182 | 161 | 162 | 101,400 |
| 2024/08/02 | 210 | 210 | 191 | 197 | 97,200 |
| 2024/08/01 | 200 | 212 | 200 | 212 | 64,300 |
| 2024/07/31 | 202 | 208 | 197 | 202 | 35,700 |
| 2024/07/30 | 200 | 209 | 199 | 200 | 89,800 |
| 2024/07/29 | 194 | 198 | 194 | 198 | 32,000 |
| 2024/07/26 | 198 | 198 | 193 | 195 | 13,300 |
| 2024/07/25 | 189 | 196 | 187 | 196 | 16,400 |
| 2024/07/24 | 194 | 194 | 187 | 188 | 19,200 |
| 2024/07/23 | 193 | 195 | 192 | 192 | 4,800 |
| 2024/07/22 | 196 | 196 | 190 | 193 | 16,300 |
| 2024/07/19 | 194 | 197 | 191 | 191 | 9,900 |
| 2024/07/18 | 195 | 198 | 193 | 194 | 36,800 |
| 2024/07/17 | 193 | 197 | 193 | 194 | 15,600 |
| 2024/07/16 | 192 | 194 | 191 | 193 | 16,800 |
| 2024/07/12 | 190 | 197 | 190 | 192 | 25,200 |
| 2024/07/11 | 188 | 189 | 188 | 189 | 9,900 |
| 2024/07/10 | 193 | 193 | 188 | 188 | 13,100 |
| 2024/07/09 | 194 | 196 | 188 | 191 | 16,900 |
| 2024/07/08 | 193 | 195 | 190 | 194 | 16,400 |
| 2024/07/05 | 194 | 197 | 194 | 197 | 13,700 |
| 2024/07/04 | 195 | 196 | 192 | 192 | 7,300 |
| 2024/07/03 | 197 | 199 | 192 | 192 | 22,100 |
| 2024/07/02 | 201 | 201 | 194 | 199 | 39,200 |
| 2024/07/01 | 197 | 212 | 196 | 201 | 118,300 |
| 2024/06/28 | 195 | 198 | 192 | 192 | 28,100 |
| 2024/06/27 | 199 | 202 | 194 | 194 | 25,500 |
| 2024/06/26 | 198 | 201 | 195 | 198 | 17,300 |
| 2024/06/25 | 202 | 202 | 196 | 197 | 20,900 |
| 2024/06/24 | 195 | 203 | 190 | 197 | 55,100 |
| 2024/06/21 | 197 | 219 | 193 | 193 | 282,200 |
| 2024/06/20 | 196 | 196 | 188 | 193 | 69,600 |
| 2024/06/19 | 178 | 216 | 176 | 196 | 607,800 |
| 2024/06/18 | 177 | 178 | 175 | 176 | 12,800 |
| 2024/06/17 | 177 | 179 | 175 | 177 | 26,300 |
| 2024/06/14 | 178 | 182 | 177 | 179 | 21,800 |
| 2024/06/13 | 180 | 181 | 178 | 179 | 8,400 |
| 2024/06/12 | 181 | 182 | 179 | 180 | 17,300 |
| 2024/06/11 | 182 | 184 | 180 | 180 | 10,600 |
| 2024/06/10 | 185 | 185 | 179 | 180 | 13,900 |
| 2024/06/07 | 179 | 184 | 179 | 181 | 27,400 |
| 2024/06/06 | 178 | 180 | 178 | 178 | 8,000 |
| 2024/06/05 | 180 | 180 | 178 | 178 | 13,000 |
| 2024/06/04 | 180 | 180 | 177 | 177 | 20,500 |
| 2024/06/03 | 179 | 182 | 175 | 178 | 62,900 |
| 2024/05/31 | 179 | 187 | 177 | 181 | 93,700 |
| 2024/05/30 | 172 | 217 | 170 | 181 | 754,900 |
| 2024/05/29 | 184 | 184 | 170 | 174 | 59,500 |
| 2024/05/28 | 182 | 184 | 181 | 182 | 31,400 |
| 2024/05/27 | 194 | 194 | 180 | 184 | 52,400 |
| 2024/05/24 | 195 | 195 | 189 | 189 | 38,600 |
| 2024/05/23 | 196 | 198 | 195 | 195 | 16,500 |
| 2024/05/22 | 199 | 199 | 195 | 197 | 23,500 |
| 2024/05/21 | 197 | 200 | 197 | 197 | 32,800 |
| 2024/05/20 | 197 | 200 | 197 | 197 | 25,600 |
| 2024/05/17 | 197 | 203 | 195 | 197 | 23,800 |
| 2024/05/16 | 204 | 205 | 196 | 197 | 50,400 |
| 2024/05/15 | 209 | 210 | 203 | 204 | 27,900 |
| 2024/05/14 | 207 | 211 | 206 | 209 | 18,600 |
| 2024/05/13 | 212 | 212 | 205 | 208 | 35,700 |
| 2024/05/10 | 214 | 214 | 207 | 210 | 20,100 |
| 2024/05/09 | 214 | 214 | 208 | 210 | 33,500 |
| 2024/05/08 | 212 | 213 | 209 | 212 | 17,400 |
| 2024/05/07 | 214 | 214 | 206 | 209 | 25,700 |
| 2024/05/02 | 207 | 214 | 207 | 209 | 20,500 |
| 2024/05/01 | 204 | 209 | 203 | 208 | 18,700 |
| 2024/04/30 | 204 | 209 | 203 | 207 | 17,800 |
| 2024/04/26 | 202 | 207 | 202 | 204 | 15,400 |
| 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 |