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
2021/12/30 970 975 949 962 31,700
2021/12/29 979 995 965 980 29,900
2021/12/28 957 977 955 969 27,300
2021/12/27 980 980 953 956 45,900
2021/12/24 1,000 1,018 981 982 43,500
2021/12/23 1,002 1,020 999 1,000 23,500
2021/12/22 1,000 1,045 993 999 68,000
2021/12/21 946 987 940 970 41,000
2021/12/20 965 977 930 936 82,200
2021/12/17 997 1,006 986 986 56,400
2021/12/16 1,076 1,076 1,014 1,014 61,000
2021/12/15 1,003 1,028 987 1,016 35,000
2021/12/14 1,030 1,031 1,000 1,002 39,100
2021/12/13 1,052 1,060 1,022 1,045 42,000
2021/12/10 1,081 1,082 1,041 1,057 45,600
2021/12/09 1,119 1,130 1,084 1,093 45,400
2021/12/08 1,117 1,117 1,075 1,096 60,200
2021/12/07 1,096 1,105 1,060 1,090 75,900
2021/12/06 1,028 1,043 1,008 1,022 66,100
2021/12/03 981 1,029 971 1,028 102,000
2021/12/02 980 991 943 951 85,100
2021/12/01 1,000 1,029 970 1,004 113,700
2021/11/30 1,017 1,048 989 989 85,700
2021/11/29 1,017 1,066 982 1,010 214,400
2021/11/26 1,146 1,146 1,065 1,077 144,000
2021/11/25 1,160 1,174 1,122 1,147 118,700
2021/11/24 1,151 1,185 1,134 1,151 83,200
2021/11/22 1,217 1,220 1,125 1,155 162,800
2021/11/19 1,264 1,273 1,217 1,228 58,300
2021/11/18 1,332 1,336 1,252 1,262 110,000
2021/11/17 1,310 1,310 1,262 1,293 68,100
2021/11/16 1,278 1,337 1,258 1,317 198,200
2021/11/15 1,228 1,254 1,185 1,248 91,500
2021/11/12 1,253 1,258 1,213 1,218 109,000
2021/11/11 1,255 1,282 1,235 1,254 81,600
2021/11/10 1,314 1,314 1,239 1,249 156,200
2021/11/09 1,349 1,349 1,300 1,319 124,000
2021/11/08 1,388 1,419 1,322 1,349 316,400
2021/11/05 1,330 1,330 1,286 1,320 77,900
2021/11/04 1,355 1,381 1,313 1,330 124,900
2021/11/02 1,270 1,355 1,270 1,340 225,000
2021/11/01 1,299 1,309 1,263 1,267 70,700
2021/10/29 1,300 1,330 1,262 1,274 95,100
2021/10/28 1,256 1,310 1,254 1,284 75,600
2021/10/27 1,276 1,277 1,254 1,274 43,900
2021/10/26 1,237 1,315 1,237 1,294 152,700
2021/10/25 1,220 1,238 1,200 1,224 59,900
2021/10/22 1,259 1,262 1,217 1,229 87,800
2021/10/21 1,297 1,335 1,242 1,259 191,200
2021/10/20 1,264 1,328 1,222 1,298 178,800
2021/10/19 1,280 1,282 1,220 1,264 107,500
2021/10/18 1,270 1,328 1,269 1,280 201,800
2021/10/15 1,244 1,259 1,211 1,233 142,400
2021/10/14 1,271 1,281 1,199 1,221 197,700
2021/10/13 1,318 1,347 1,289 1,289 129,200
2021/10/12 1,415 1,416 1,330 1,330 180,900
2021/10/11 1,415 1,437 1,389 1,403 176,200
2021/10/08 1,390 1,465 1,389 1,413 325,300
2021/10/07 1,375 1,418 1,316 1,387 283,600
2021/10/06 1,508 1,545 1,343 1,361 478,700
2021/10/05 1,460 1,469 1,370 1,418 419,500
2021/10/04 1,517 1,580 1,466 1,474 760,600
2021/10/01 1,422 1,468 1,325 1,464 658,900
2021/09/30 1,420 1,495 1,361 1,481 1,143,500
2021/09/29 1,180 1,311 1,147 1,304 477,400
2021/09/28 1,173 1,188 1,141 1,167 188,100
2021/09/27 1,135 1,195 1,112 1,136 514,000
2021/09/24 1,140 1,147 1,102 1,115 240,200
2021/09/22 1,116 1,136 1,065 1,110 117,000
2021/09/21 1,020 1,126 1,015 1,119 132,300
2021/09/17 1,026 1,058 1,026 1,041 47,500
2021/09/16 1,095 1,119 1,030 1,050 100,200
2021/09/15 1,090 1,102 1,075 1,075 50,300
2021/09/14 1,101 1,114 1,070 1,105 66,500
2021/09/13 1,137 1,137 1,095 1,100 61,800
2021/09/10 1,156 1,160 1,129 1,142 59,100
2021/09/09 1,158 1,174 1,141 1,155 104,500
2021/09/08 1,098 1,180 1,080 1,164 210,400
2021/09/07 1,066 1,085 1,050 1,085 53,500
2021/09/06 1,089 1,118 1,051 1,065 117,700
2021/09/03 1,015 1,062 1,012 1,062 75,700
2021/09/02 1,035 1,041 1,001 1,012 39,300
2021/09/01 1,048 1,061 1,035 1,045 27,900
2021/08/31 1,056 1,059 1,025 1,059 44,600
2021/08/30 1,080 1,080 1,038 1,059 94,000
2021/08/27 1,080 1,132 1,023 1,045 194,900
2021/08/26 1,004 1,028 1,004 1,027 27,600
2021/08/25 1,008 1,030 990 1,009 21,100
2021/08/24 972 1,014 972 1,009 36,200
2021/08/23 971 981 960 977 20,800
2021/08/20 965 977 953 956 15,300
2021/08/19 965 990 965 976 15,500
2021/08/18 974 980 945 980 21,800
2021/08/17 989 1,003 957 965 22,900
2021/08/16 1,014 1,015 987 1,009 14,500
2021/08/13 992 1,018 983 1,018 14,000
2021/08/12 1,004 1,010 992 992 14,500
2021/08/11 1,009 1,018 1,003 1,004 14,600
2021/08/10 964 1,009 964 1,008 20,600
2021/08/06 951 983 950 979 22,300
2021/08/05 976 978 955 955 19,600
2021/08/04 992 997 976 983 16,200
2021/08/03 990 1,011 990 996 12,400
2021/08/02 1,000 1,010 983 1,002 20,100
2021/07/30 1,041 1,041 1,005 1,012 31,500
2021/07/29 1,043 1,058 1,021 1,042 22,400
2021/07/28 1,060 1,071 1,042 1,043 19,700
2021/07/27 1,071 1,090 1,070 1,088 10,500
2021/07/26 1,071 1,085 1,071 1,073 7,900
2021/07/21 1,090 1,090 1,060 1,064 14,600
2021/07/20 1,034 1,087 1,030 1,056 29,300
2021/07/19 1,074 1,091 1,062 1,062 21,800
2021/07/16 1,092 1,119 1,092 1,103 7,400
2021/07/15 1,124 1,125 1,100 1,100 13,600
2021/07/14 1,124 1,133 1,103 1,124 9,500
2021/07/13 1,140 1,140 1,115 1,115 6,400
2021/07/12 1,140 1,149 1,117 1,118 15,400
2021/07/09 1,086 1,136 1,086 1,136 24,100
2021/07/08 1,120 1,121 1,091 1,116 29,900
2021/07/07 1,175 1,188 1,122 1,140 54,700
2021/07/06 1,140 1,184 1,126 1,179 46,700
2021/07/05 1,100 1,142 1,100 1,140 23,700
2021/07/02 1,068 1,118 1,060 1,111 46,600
2021/07/01 1,092 1,093 1,070 1,073 27,100
2021/06/30 1,105 1,105 1,083 1,095 24,100
2021/06/29 1,111 1,115 1,098 1,105 25,600
2021/06/28 1,117 1,125 1,110 1,122 12,000
2021/06/25 1,114 1,125 1,106 1,113 17,000
2021/06/24 1,155 1,155 1,102 1,105 34,100
2021/06/23 1,133 1,155 1,112 1,150 38,300
2021/06/22 1,137 1,145 1,115 1,123 76,200
2021/06/21 1,110 1,140 1,080 1,119 122,000
2021/06/18 1,133 1,199 1,111 1,165 92,300
2021/06/17 1,118 1,135 1,095 1,133 75,300
2021/06/16 1,141 1,159 1,121 1,121 57,600
2021/06/15 1,195 1,199 1,152 1,163 46,700
2021/06/14 1,188 1,224 1,181 1,195 66,600
2021/06/11 1,230 1,231 1,187 1,197 74,200
2021/06/10 1,236 1,247 1,201 1,237 69,000
2021/06/09 1,230 1,268 1,201 1,234 149,800
2021/06/08 1,181 1,223 1,172 1,219 67,500
2021/06/07 1,180 1,180 1,136 1,174 48,600
2021/06/04 1,189 1,205 1,161 1,166 61,000
2021/06/03 1,223 1,249 1,185 1,195 144,300
2021/06/02 1,163 1,217 1,154 1,202 109,000
2021/06/01 1,189 1,189 1,126 1,160 50,700
2021/05/31 1,185 1,218 1,180 1,190 85,200
2021/05/28 1,178 1,189 1,155 1,170 77,400
2021/05/27 1,220 1,225 1,164 1,169 130,800
2021/05/26 1,138 1,220 1,126 1,220 168,300
2021/05/25 1,101 1,145 1,085 1,145 70,400
2021/05/24 1,110 1,112 1,060 1,078 25,300
2021/05/21 1,106 1,112 1,069 1,094 29,000
2021/05/20 1,119 1,127 1,095 1,108 25,500
2021/05/19 1,112 1,150 1,093 1,125 93,600
2021/05/18 1,050 1,120 1,050 1,118 71,300
2021/05/17 1,050 1,054 1,020 1,038 32,700
2021/05/14 987 1,050 984 1,038 24,500
2021/05/13 981 1,010 980 985 26,200
2021/05/12 1,006 1,020 985 1,001 38,300
2021/05/11 1,060 1,060 1,010 1,020 15,900
2021/05/10 1,040 1,040 1,015 1,030 11,700
2021/05/07 1,020 1,027 1,013 1,023 14,500
2021/05/06 1,060 1,086 1,024 1,024 34,000
2021/04/30 1,052 1,060 1,039 1,050 18,900
2021/04/28 1,073 1,073 1,045 1,059 16,900
2021/04/27 1,068 1,078 1,047 1,078 21,100
2021/04/26 1,001 1,057 999 1,057 30,500
2021/04/23 1,032 1,061 972 999 48,300
2021/04/22 1,036 1,043 1,020 1,032 9,100
2021/04/21 1,041 1,048 1,020 1,036 13,000
2021/04/20 1,037 1,070 1,026 1,052 33,400
2021/04/19 1,021 1,047 1,006 1,042 26,500
2021/04/16 1,020 1,033 1,003 1,020 20,700
2021/04/15 1,027 1,037 1,026 1,037 4,600
2021/04/14 1,018 1,043 1,018 1,038 10,100
2021/04/13 1,035 1,048 1,016 1,022 10,000
2021/04/12 1,046 1,048 1,020 1,035 15,100
2021/04/09 1,030 1,053 1,007 1,046 29,200
2021/04/08 1,054 1,062 1,037 1,038 16,100
2021/04/07 1,067 1,080 1,060 1,070 11,200
2021/04/06 1,080 1,091 1,052 1,069 19,500
2021/04/05 1,056 1,081 1,050 1,072 28,500
2021/04/02 1,085 1,087 1,051 1,066 31,800
2021/04/01 1,104 1,109 1,072 1,085 19,600
2021/03/31 1,106 1,141 1,100 1,107 15,800
2021/03/30 1,070 1,117 1,070 1,109 11,600
2021/03/29 1,150 1,165 1,081 1,086 40,200
2021/03/26 1,090 1,135 1,084 1,135 29,800
2021/03/25 1,091 1,109 1,050 1,079 31,000
2021/03/24 1,109 1,120 1,078 1,091 49,300
2021/03/23 1,199 1,199 1,130 1,139 26,700
2021/03/22 1,192 1,192 1,154 1,175 34,300
2021/03/19 1,209 1,216 1,174 1,192 42,900
2021/03/18 1,242 1,247 1,200 1,209 72,600
2021/03/17 1,189 1,230 1,176 1,212 71,800
2021/03/16 1,154 1,198 1,143 1,198 52,000
2021/03/15 1,155 1,168 1,130 1,145 43,000
2021/03/12 1,112 1,144 1,070 1,140 34,800
2021/03/11 1,107 1,127 1,090 1,121 28,400
2021/03/10 1,133 1,151 1,108 1,122 22,900
2021/03/09 1,085 1,140 1,062 1,133 72,800
2021/03/08 1,150 1,155 1,082 1,096 49,100
2021/03/05 1,171 1,186 1,103 1,125 73,300
2021/03/04 1,198 1,213 1,115 1,201 70,500
2021/03/03 1,180 1,240 1,179 1,225 78,900
2021/03/02 1,240 1,252 1,167 1,179 75,700
2021/03/01 1,330 1,330 1,220 1,245 97,500
2021/02/26 1,297 1,344 1,250 1,327 105,000
2021/02/25 1,395 1,397 1,301 1,319 97,500
2021/02/24 1,350 1,394 1,303 1,348 240,300
2021/02/22 1,280 1,325 1,260 1,320 78,200
2021/02/19 1,314 1,314 1,210 1,241 45,900
2021/02/18 1,379 1,394 1,264 1,300 144,400
2021/02/17 1,160 1,320 1,160 1,319 105,400
2021/02/16 1,195 1,203 1,154 1,160 41,300
2021/02/15 1,124 1,182 1,119 1,165 27,900
2021/02/12 1,151 1,151 1,110 1,121 18,300
2021/02/10 1,134 1,167 1,101 1,162 25,500
2021/02/09 1,208 1,208 1,131 1,143 36,900
2021/02/08 1,220 1,248 1,125 1,186 92,300
2021/02/05 1,140 1,198 1,113 1,188 106,100
2021/02/04 1,097 1,150 1,080 1,113 44,700
2021/02/03 1,039 1,110 1,039 1,101 34,500
2021/02/02 1,020 1,086 1,006 1,045 22,200
2021/02/01 1,005 1,016 990 1,002 6,100
2021/01/29 1,059 1,063 1,000 1,005 18,600
2021/01/28 1,015 1,066 1,004 1,060 21,700
2021/01/27 1,020 1,024 1,003 1,020 7,500
2021/01/26 1,037 1,037 1,000 1,012 7,200
2021/01/25 1,000 1,028 995 1,020 14,100
2021/01/22 1,003 1,003 951 998 18,300
2021/01/21 1,059 1,059 1,000 1,005 21,300
2021/01/20 998 1,054 996 1,029 26,800
2021/01/19 970 981 951 980 9,800
2021/01/18 955 969 950 956 7,300
2021/01/15 948 962 927 955 14,500
2021/01/14 910 927 910 925 7,500
2021/01/13 908 911 900 911 3,300
2021/01/12 904 914 902 904 3,600
2021/01/08 910 922 906 912 6,700
2021/01/07 947 947 910 919 10,400
2021/01/06 878 913 873 908 8,400
2021/01/05 886 899 877 878 6,600
2021/01/04 919 919 871 898 8,700

このページの先頭へ