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
2020/12/30 882 907 882 907 16,400
2020/12/29 884 915 884 890 12,400
2020/12/28 901 917 890 893 14,400
2020/12/25 855 911 855 911 29,100
2020/12/24 791 910 791 878 96,000
2020/12/23 993 993 939 940 21,100
2020/12/22 983 984 952 952 20,000
2020/12/21 990 1,008 972 998 10,900
2020/12/18 1,006 1,016 991 998 9,100
2020/12/17 1,028 1,028 1,003 1,004 7,600
2020/12/16 1,043 1,043 1,010 1,028 4,400
2020/12/15 1,030 1,041 1,007 1,035 11,300
2020/12/14 1,049 1,075 1,031 1,042 10,300
2020/12/11 1,083 1,083 1,043 1,049 8,100
2020/12/10 1,045 1,075 1,045 1,075 5,500
2020/12/09 1,043 1,082 1,040 1,065 7,700
2020/12/08 1,050 1,063 1,017 1,043 8,900
2020/12/07 1,110 1,114 1,047 1,059 11,700
2020/12/04 1,135 1,135 1,071 1,083 21,200
2020/12/03 1,120 1,138 1,050 1,118 39,000
2020/12/02 1,037 1,065 1,011 1,052 20,200
2020/12/01 1,012 1,029 1,009 1,020 16,000
2020/11/30 1,028 1,036 1,013 1,016 6,100
2020/11/27 1,003 1,042 1,003 1,028 10,600
2020/11/26 1,022 1,039 1,007 1,015 20,200
2020/11/25 1,049 1,095 1,036 1,046 22,800
2020/11/24 1,025 1,050 1,021 1,032 11,700
2020/11/20 1,021 1,054 1,021 1,048 10,500
2020/11/19 1,016 1,035 1,005 1,020 23,000
2020/11/18 1,067 1,079 1,040 1,046 11,200
2020/11/17 1,099 1,099 1,044 1,067 31,400
2020/11/16 1,004 1,046 997 1,040 14,800
2020/11/13 1,050 1,050 982 1,004 30,500
2020/11/12 1,031 1,061 1,010 1,055 51,400
2020/11/11 1,179 1,179 1,100 1,121 81,400
2020/11/10 1,122 1,122 1,122 1,122 13,700
2020/11/09 1,002 1,002 967 972 13,100
2020/11/06 1,017 1,020 1,001 1,002 11,600
2020/11/05 989 1,015 980 1,005 11,900
2020/11/04 982 1,034 960 975 18,700
2020/11/02 942 987 942 967 12,200
2020/10/30 1,021 1,035 930 942 39,000
2020/10/29 1,030 1,045 1,010 1,021 17,300
2020/10/28 1,035 1,077 1,030 1,039 6,400
2020/10/27 1,029 1,072 1,003 1,035 16,800
2020/10/26 1,075 1,110 1,040 1,049 15,200
2020/10/23 1,111 1,112 1,054 1,071 15,500
2020/10/22 1,136 1,136 1,095 1,100 15,400
2020/10/21 1,181 1,181 1,130 1,131 15,800
2020/10/20 1,125 1,199 1,106 1,151 22,700
2020/10/19 1,040 1,111 1,040 1,105 14,700
2020/10/16 1,078 1,078 1,041 1,051 27,700
2020/10/15 1,120 1,120 1,050 1,098 28,100
2020/10/14 1,171 1,178 1,122 1,137 24,900
2020/10/13 1,166 1,197 1,166 1,185 22,000
2020/10/12 1,204 1,204 1,160 1,167 37,200
2020/10/09 1,246 1,252 1,201 1,205 27,400
2020/10/08 1,281 1,283 1,240 1,252 21,200
2020/10/07 1,300 1,300 1,266 1,280 14,000
2020/10/06 1,323 1,323 1,265 1,287 15,000
2020/10/05 1,261 1,279 1,239 1,275 23,500
2020/10/02 1,320 1,350 1,227 1,235 56,400
2020/09/30 1,259 1,325 1,250 1,301 70,600
2020/09/29 1,230 1,256 1,225 1,249 20,000
2020/09/28 1,263 1,273 1,190 1,213 24,000
2020/09/25 1,216 1,253 1,206 1,239 18,200
2020/09/24 1,270 1,270 1,203 1,213 44,200
2020/09/23 1,322 1,360 1,265 1,271 69,700
2020/09/18 1,280 1,317 1,277 1,311 34,200
2020/09/17 1,326 1,326 1,280 1,291 38,200
2020/09/16 1,360 1,380 1,310 1,326 60,300
2020/09/15 1,269 1,350 1,235 1,334 136,200
2020/09/14 1,400 1,487 1,270 1,280 231,800
2020/09/11 1,230 1,387 1,228 1,369 234,400
2020/09/10 1,245 1,257 1,206 1,225 101,600
2020/09/09 1,209 1,223 1,200 1,211 28,800
2020/09/08 1,160 1,239 1,160 1,239 66,200
2020/09/07 1,152 1,173 1,144 1,150 19,600
2020/09/04 1,137 1,185 1,122 1,145 22,500
2020/09/03 1,170 1,194 1,170 1,172 17,500
2020/09/02 1,210 1,220 1,146 1,170 22,500
2020/09/01 1,180 1,207 1,155 1,200 20,600
2020/08/31 1,215 1,230 1,173 1,182 46,700
2020/08/28 1,219 1,220 1,111 1,183 79,000
2020/08/27 1,292 1,292 1,193 1,216 101,000
2020/08/26 1,198 1,246 1,167 1,245 76,100
2020/08/25 1,221 1,324 1,185 1,198 173,600
2020/08/24 1,210 1,237 1,150 1,161 60,800
2020/08/21 1,100 1,237 1,091 1,203 107,200
2020/08/20 1,044 1,150 1,044 1,081 66,400
2020/08/19 986 1,026 986 1,013 17,800
2020/08/18 1,000 1,003 980 986 9,400
2020/08/17 989 1,005 979 992 14,600
2020/08/14 973 1,008 973 1,001 10,900
2020/08/13 997 1,028 969 981 24,000
2020/08/12 988 1,030 976 992 36,700
2020/08/11 981 1,047 955 1,005 26,300
2020/08/07 926 998 926 983 13,400
2020/08/06 991 991 939 941 13,300
2020/08/05 940 997 922 946 32,500
2020/08/04 840 954 840 939 44,200
2020/08/03 920 942 830 833 51,600
2020/07/31 981 995 910 919 39,600
2020/07/30 1,079 1,079 988 1,007 17,900
2020/07/29 1,026 1,087 1,015 1,029 17,900
2020/07/28 1,081 1,098 1,054 1,055 7,600
2020/07/27 1,124 1,124 1,080 1,094 16,800
2020/07/22 1,171 1,171 1,141 1,151 14,600
2020/07/21 1,111 1,173 1,108 1,167 23,100
2020/07/20 1,140 1,140 1,062 1,111 28,000
2020/07/17 1,198 1,220 1,139 1,148 37,400
2020/07/16 1,209 1,272 1,200 1,211 24,500
2020/07/15 1,226 1,278 1,225 1,239 30,300
2020/07/14 1,250 1,264 1,204 1,216 25,500
2020/07/13 1,312 1,429 1,250 1,270 94,000
2020/07/10 1,160 1,397 1,129 1,284 115,200
2020/07/09 1,231 1,273 1,181 1,189 21,300
2020/07/08 1,275 1,275 1,195 1,248 7,500
2020/07/07 1,273 1,319 1,253 1,280 14,200
2020/07/06 1,210 1,292 1,210 1,280 14,400
2020/07/03 1,200 1,252 1,177 1,210 15,000
2020/07/02 1,280 1,297 1,200 1,201 34,300
2020/07/01 1,315 1,338 1,279 1,284 14,800
2020/06/30 1,369 1,369 1,286 1,328 28,400
2020/06/29 1,324 1,324 1,270 1,279 30,000
2020/06/26 1,464 1,464 1,335 1,365 52,200
2020/06/25 1,472 1,497 1,430 1,464 56,400
2020/06/24 1,519 1,570 1,503 1,533 75,200
2020/06/23 1,530 1,559 1,475 1,475 44,400
2020/06/22 1,455 1,525 1,433 1,508 49,400
2020/06/19 1,399 1,448 1,382 1,413 28,400
2020/06/18 1,370 1,387 1,316 1,380 14,100
2020/06/17 1,390 1,401 1,359 1,372 17,700
2020/06/16 1,281 1,420 1,281 1,391 39,700
2020/06/15 1,403 1,406 1,277 1,280 30,000
2020/06/12 1,254 1,400 1,239 1,373 66,000
2020/06/11 1,485 1,507 1,401 1,404 34,300
2020/06/10 1,484 1,529 1,478 1,515 19,600
2020/06/09 1,515 1,537 1,472 1,484 36,500
2020/06/08 1,566 1,570 1,502 1,515 38,800
2020/06/05 1,455 1,527 1,430 1,527 27,500
2020/06/04 1,470 1,492 1,427 1,455 31,300
2020/06/03 1,569 1,569 1,430 1,460 38,700
2020/06/02 1,479 1,567 1,471 1,507 44,100
2020/06/01 1,482 1,540 1,471 1,487 38,800
2020/05/29 1,537 1,552 1,460 1,466 70,500
2020/05/28 1,650 1,658 1,539 1,562 49,100
2020/05/27 1,680 1,680 1,585 1,625 72,600
2020/05/26 1,670 1,817 1,645 1,704 272,800
2020/05/25 1,388 1,630 1,388 1,568 232,400
2020/05/22 1,259 1,351 1,231 1,332 64,500
2020/05/21 1,263 1,302 1,251 1,260 26,500
2020/05/20 1,217 1,268 1,202 1,262 22,200
2020/05/19 1,324 1,324 1,205 1,217 50,500
2020/05/18 1,184 1,209 1,158 1,174 18,100
2020/05/15 1,162 1,200 1,130 1,154 32,000
2020/05/14 1,240 1,251 1,147 1,149 43,800
2020/05/13 1,165 1,243 1,126 1,221 92,300
2020/05/12 1,302 1,389 1,272 1,291 56,400
2020/05/11 1,245 1,390 1,195 1,281 131,400
2020/05/08 1,155 1,272 1,155 1,253 61,100
2020/05/07 1,146 1,240 1,146 1,177 41,300
2020/05/01 1,162 1,214 1,135 1,206 71,700
2020/04/30 1,185 1,209 1,144 1,192 60,600
2020/04/28 990 1,084 990 1,080 64,100
2020/04/27 942 1,018 942 988 41,300
2020/04/24 942 946 912 934 20,400
2020/04/23 940 985 930 957 22,900
2020/04/22 975 975 901 910 35,300
2020/04/21 992 1,010 970 975 25,600
2020/04/20 978 1,035 950 1,009 40,200
2020/04/17 965 1,099 960 979 87,700
2020/04/16 977 986 941 979 26,500
2020/04/15 999 1,020 975 992 32,500
2020/04/14 962 1,016 922 994 38,900
2020/04/13 1,019 1,019 958 962 92,300
2020/04/10 1,010 1,186 1,010 1,092 92,300
2020/04/09 948 1,055 931 1,055 64,500
2020/04/08 896 937 868 912 53,000
2020/04/07 870 899 817 881 52,700
2020/04/06 751 838 730 772 49,800
2020/04/03 800 833 729 748 19,000
2020/04/02 834 841 761 790 31,700
2020/04/01 914 914 840 864 37,900
2020/03/31 818 880 763 865 36,600
2020/03/30 755 790 729 772 35,900
2020/03/27 850 868 811 830 33,800
2020/03/26 910 934 800 805 70,200
2020/03/25 909 909 900 909 37,700
2020/03/24 739 759 711 759 25,600
2020/03/23 594 680 590 659 50,600
2020/03/19 725 733 591 591 71,600
2020/03/18 818 848 715 715 52,900
2020/03/17 700 808 700 798 92,800
2020/03/16 805 856 760 765 63,800
2020/03/13 825 826 732 800 94,900
2020/03/12 952 955 860 876 94,700
2020/03/11 1,041 1,092 942 944 69,900
2020/03/10 924 1,098 920 1,071 117,900
2020/03/09 1,105 1,155 1,062 1,089 81,100
2020/03/06 1,225 1,270 1,199 1,225 88,500
2020/03/05 1,302 1,333 1,223 1,235 75,300
2020/03/04 1,231 1,310 1,231 1,292 38,700
2020/03/03 1,340 1,372 1,251 1,275 62,300
2020/03/02 1,208 1,342 1,200 1,280 100,500
2020/02/28 1,205 1,265 1,196 1,208 111,300
2020/02/27 1,438 1,438 1,293 1,295 75,400
2020/02/26 1,440 1,470 1,392 1,460 48,600
2020/02/25 1,428 1,480 1,420 1,467 72,900
2020/02/21 1,590 1,617 1,545 1,568 40,500
2020/02/20 1,664 1,692 1,533 1,550 74,200
2020/02/19 1,537 1,665 1,537 1,631 57,500
2020/02/18 1,560 1,607 1,510 1,520 49,700
2020/02/17 1,553 1,629 1,542 1,588 62,500
2020/02/14 1,648 1,738 1,635 1,654 109,400
2020/02/13 1,559 1,754 1,552 1,737 210,300
2020/02/12 1,643 1,647 1,536 1,559 209,500
2020/02/10 1,790 1,794 1,616 1,683 186,800
2020/02/07 1,915 1,979 1,827 1,859 135,400
2020/02/06 1,822 1,905 1,801 1,895 79,500
2020/02/05 1,859 1,880 1,792 1,800 66,400
2020/02/04 1,753 1,824 1,718 1,815 50,400
2020/02/03 1,696 1,812 1,690 1,772 54,600
2020/01/31 1,786 1,845 1,728 1,813 85,200
2020/01/30 1,791 1,824 1,697 1,726 104,300
2020/01/29 1,917 1,917 1,804 1,821 148,000
2020/01/28 1,929 1,982 1,854 1,967 205,500
2020/01/27 1,750 2,009 1,750 1,894 410,600
2020/01/24 2,001 2,001 1,805 1,832 229,200
2020/01/23 2,091 2,091 2,002 2,011 110,600
2020/01/22 2,155 2,200 2,091 2,108 128,600
2020/01/21 2,280 2,280 2,151 2,205 129,500
2020/01/20 2,455 2,455 2,310 2,328 82,500
2020/01/17 2,440 2,482 2,343 2,460 143,100
2020/01/16 2,212 2,447 2,202 2,397 264,500
2020/01/15 2,065 2,135 2,006 2,114 75,500
2020/01/14 2,039 2,077 1,999 2,042 61,200
2020/01/10 2,098 2,098 2,020 2,038 48,000
2020/01/09 2,060 2,098 1,984 2,096 65,800
2020/01/08 2,025 2,025 1,896 1,970 67,000
2020/01/07 1,974 2,050 1,971 2,024 50,800
2020/01/06 2,020 2,063 1,941 1,950 108,100

このページの先頭へ