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
2022/12/30 342 356 340 350 50,000
2022/12/29 350 350 340 344 31,300
2022/12/28 349 352 330 350 96,700
2022/12/27 322 355 322 342 211,800
2022/12/26 319 328 316 320 110,300
2022/12/23 340 340 326 333 69,000
2022/12/22 347 355 341 342 66,100
2022/12/21 345 357 340 346 81,000
2022/12/20 364 364 341 346 164,100
2022/12/19 370 372 362 369 126,800
2022/12/16 380 380 371 375 86,100
2022/12/15 388 390 380 381 98,900
2022/12/14 382 398 380 392 86,400
2022/12/13 394 395 382 384 147,100
2022/12/12 403 410 394 394 104,000
2022/12/09 410 429 404 405 102,100
2022/12/08 426 428 405 405 89,700
2022/12/07 401 441 397 426 169,600
2022/12/06 411 417 405 408 88,000
2022/12/05 440 440 415 419 186,500
2022/12/02 451 465 440 440 200,100
2022/12/01 474 492 460 467 259,400
2022/11/30 483 520 481 498 511,800
2022/11/29 435 503 429 477 678,600
2022/11/28 406 424 401 424 150,000
2022/11/25 377 405 375 401 153,000
2022/11/24 378 385 375 377 76,300
2022/11/22 376 376 366 371 75,600
2022/11/21 379 379 366 369 116,200
2022/11/18 394 397 381 381 128,100
2022/11/17 396 400 392 399 89,800
2022/11/16 403 405 394 396 84,500
2022/11/15 406 410 387 407 138,400
2022/11/14 403 430 394 430 122,100
2022/11/11 409 413 397 411 138,100
2022/11/10 402 402 381 401 149,700
2022/11/09 417 417 395 402 155,800
2022/11/08 450 450 403 418 395,000
2022/11/07 500 500 455 461 248,800
2022/11/04 521 521 502 502 154,500
2022/11/02 547 547 520 528 186,700
2022/11/01 583 583 553 557 155,800
2022/10/31 600 600 580 585 105,800
2022/10/28 612 612 596 606 92,700
2022/10/27 612 616 608 615 34,200
2022/10/26 627 627 611 612 47,200
2022/10/25 613 638 605 626 53,800
2022/10/24 627 627 610 610 68,300
2022/10/21 640 640 626 628 63,500
2022/10/20 648 655 632 655 65,800
2022/10/19 665 667 650 650 60,400
2022/10/18 679 679 655 663 67,000
2022/10/17 650 672 646 660 60,100
2022/10/14 680 691 651 652 192,000
2022/10/13 734 734 667 676 167,000
2022/10/12 684 717 672 709 199,300
2022/10/11 680 724 640 674 284,600
2022/10/07 642 661 634 650 129,200
2022/10/06 640 668 639 657 82,100
2022/10/05 672 676 638 641 79,500
2022/10/04 645 656 637 654 111,400
2022/10/03 654 669 639 645 89,300
2022/09/30 666 667 641 653 114,200
2022/09/29 703 715 673 676 112,300
2022/09/28 727 727 691 696 126,600
2022/09/27 743 750 723 735 125,400
2022/09/26 810 810 740 750 205,400
2022/09/22 693 770 686 768 128,000
2022/09/21 718 735 695 701 83,900
2022/09/20 765 768 722 732 95,300
2022/09/16 797 798 755 769 120,400
2022/09/15 817 825 777 785 204,300
2022/09/14 735 828 730 787 660,600
2022/09/13 718 767 691 767 393,000
2022/09/12 643 677 637 667 203,800
2022/09/09 622 625 611 613 20,800
2022/09/08 605 621 605 618 33,300
2022/09/07 618 618 594 604 30,400
2022/09/06 603 611 594 611 71,100
2022/09/05 603 611 597 610 55,500
2022/09/02 625 625 602 613 74,900
2022/09/01 639 644 610 635 115,000
2022/08/31 659 676 640 646 125,300
2022/08/30 662 680 654 658 85,900
2022/08/29 659 659 649 652 76,900
2022/08/26 670 671 662 668 72,100
2022/08/25 677 678 664 672 76,100
2022/08/24 701 715 673 675 112,900
2022/08/23 678 726 664 702 171,600
2022/08/22 682 686 656 674 71,800
2022/08/19 690 698 681 682 57,700
2022/08/18 699 704 690 698 71,000
2022/08/17 691 705 690 698 66,500
2022/08/16 688 709 682 703 85,400
2022/08/15 740 750 708 718 79,800
2022/08/12 759 774 759 768 21,600
2022/08/10 765 765 749 759 13,500
2022/08/09 749 768 749 765 20,400
2022/08/08 752 759 745 752 8,900
2022/08/05 767 767 743 753 13,300
2022/08/04 762 769 749 765 17,200
2022/08/03 742 765 735 757 24,200
2022/08/02 743 743 722 743 11,100
2022/08/01 720 744 715 743 37,400
2022/07/29 717 723 715 720 9,100
2022/07/28 717 725 713 722 16,900
2022/07/27 706 726 694 717 10,600
2022/07/26 689 708 689 706 8,900
2022/07/25 699 710 680 701 11,000
2022/07/22 700 702 690 700 11,900
2022/07/21 685 710 680 703 18,500
2022/07/20 697 720 697 707 16,500
2022/07/19 658 699 655 692 15,400
2022/07/15 690 690 675 678 10,800
2022/07/14 685 702 680 690 16,600
2022/07/13 689 706 689 693 18,000
2022/07/12 719 719 692 694 10,200
2022/07/11 688 720 688 717 25,200
2022/07/08 692 709 681 685 20,100
2022/07/07 698 705 680 684 25,300
2022/07/06 716 716 700 702 15,400
2022/07/05 710 740 693 731 14,000
2022/07/04 701 722 701 722 19,100
2022/07/01 743 744 696 705 73,000
2022/06/30 776 789 750 751 42,600
2022/06/29 751 782 750 776 23,200
2022/06/28 760 765 748 758 32,900
2022/06/27 778 778 753 765 18,800
2022/06/24 755 772 753 763 17,800
2022/06/23 780 791 755 758 40,900
2022/06/22 816 816 779 780 62,100
2022/06/21 791 813 791 813 56,200
2022/06/20 817 817 782 792 36,100
2022/06/17 775 800 770 797 40,600
2022/06/16 780 830 778 799 72,100
2022/06/15 795 805 763 770 48,500
2022/06/14 778 795 753 795 76,300
2022/06/13 810 822 794 800 74,000
2022/06/10 830 852 830 840 37,900
2022/06/09 868 873 835 843 75,000
2022/06/08 876 883 860 868 68,100
2022/06/07 904 910 859 862 116,400
2022/06/06 833 903 832 884 291,400
2022/06/03 832 832 803 812 47,900
2022/06/02 821 830 812 820 59,000
2022/06/01 850 861 820 832 103,100
2022/05/31 870 880 825 852 135,800
2022/05/30 830 869 820 855 212,800
2022/05/27 918 918 851 874 249,900
2022/05/26 758 866 758 858 254,300
2022/05/25 773 777 743 766 23,300
2022/05/24 797 814 761 771 58,500
2022/05/23 760 795 743 792 130,900
2022/05/20 722 739 721 738 33,000
2022/05/19 703 739 701 731 39,700
2022/05/18 718 735 710 727 38,400
2022/05/17 686 715 685 707 45,000
2022/05/16 661 692 655 686 65,900
2022/05/13 667 699 653 699 71,800
2022/05/12 648 663 631 647 58,800
2022/05/11 706 715 637 648 140,700
2022/05/10 721 725 698 700 62,900
2022/05/09 755 761 726 730 50,600
2022/05/06 728 787 719 770 73,500
2022/05/02 714 739 714 728 39,400
2022/04/28 735 735 718 725 31,800
2022/04/27 752 755 730 742 57,000
2022/04/26 779 779 751 770 34,800
2022/04/25 770 779 745 750 51,900
2022/04/22 776 805 766 787 62,200
2022/04/21 747 794 746 792 101,700
2022/04/20 751 780 746 748 44,700
2022/04/19 751 751 732 748 21,300
2022/04/18 725 754 719 752 53,400
2022/04/15 726 744 715 735 43,100
2022/04/14 733 757 719 738 48,700
2022/04/13 701 736 701 718 45,000
2022/04/12 713 734 705 705 42,200
2022/04/11 711 736 711 728 35,400
2022/04/08 725 732 705 711 41,100
2022/04/07 754 765 713 713 116,600
2022/04/06 769 805 744 783 145,700
2022/04/05 740 778 740 778 94,600
2022/04/04 725 745 703 731 47,700
2022/04/01 717 722 701 710 46,500
2022/03/31 726 741 713 722 44,200
2022/03/30 738 758 731 740 76,000
2022/03/29 715 744 715 723 39,500
2022/03/28 750 750 720 727 43,100
2022/03/25 775 787 740 750 80,100
2022/03/24 757 794 751 774 58,300
2022/03/23 800 801 778 781 59,000
2022/03/22 805 814 776 791 99,200
2022/03/18 765 810 730 790 189,000
2022/03/17 878 885 770 795 401,700
2022/03/16 733 773 699 773 336,500
2022/03/15 630 700 621 673 197,100
2022/03/14 615 649 611 619 132,800
2022/03/11 583 598 566 585 68,800
2022/03/10 590 606 574 603 140,600
2022/03/09 540 574 531 557 133,900
2022/03/08 529 587 523 556 298,800
2022/03/07 593 616 588 588 249,900
2022/03/04 791 792 728 738 136,900
2022/03/03 814 831 788 798 73,900
2022/03/02 809 821 790 800 72,700
2022/03/01 830 859 817 839 89,700
2022/02/28 805 835 775 816 118,400
2022/02/25 737 793 731 790 103,800
2022/02/24 750 756 717 722 134,500
2022/02/22 778 806 751 755 159,600
2022/02/21 825 833 775 799 142,200
2022/02/18 868 877 840 852 176,200
2022/02/17 805 914 782 878 530,200
2022/02/16 759 859 749 805 452,200
2022/02/15 701 761 695 732 171,400
2022/02/14 706 717 676 709 135,400
2022/02/10 732 738 672 707 377,100
2022/02/09 680 750 668 717 1,248,800
2022/02/08 650 650 650 650 13,000
2022/02/07 800 800 800 800 11,700
2022/02/04 897 964 870 950 123,200
2022/02/03 927 929 890 903 55,800
2022/02/02 859 922 859 922 80,600
2022/02/01 850 875 829 840 54,800
2022/01/31 810 848 801 839 24,800
2022/01/28 804 812 768 801 36,100
2022/01/27 826 838 780 795 56,200
2022/01/26 802 833 802 826 26,600
2022/01/25 845 848 809 810 60,500
2022/01/24 900 900 840 852 68,500
2022/01/21 839 889 830 882 75,100
2022/01/20 821 853 811 841 31,300
2022/01/19 852 875 829 832 53,500
2022/01/18 842 899 840 861 46,800
2022/01/17 869 869 843 843 22,900
2022/01/14 856 861 837 843 35,600
2022/01/13 891 892 862 862 31,200
2022/01/12 924 939 882 891 26,700
2022/01/11 867 886 861 879 26,700
2022/01/07 871 890 852 880 45,400
2022/01/06 900 901 873 883 60,900
2022/01/05 946 949 910 910 53,300
2022/01/04 989 989 946 952 25,000

このページの先頭へ