旅工房
6548グロース/サービス業/TABIKOBO Co.Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 141.0 | 144.0 | 141.0 | 141.0 | -5.0 | -3.42% | 43,600 |
| 2026-03-12 | 150.0 | 150.0 | 146.0 | 146.0 | -4.0 | -2.67% | 7,400 |
| 2026-03-11 | 146.0 | 152.0 | 146.0 | 150.0 | +3.0 | +2.04% | 25,000 |
| 2026-03-10 | 147.0 | 148.0 | 145.0 | 147.0 | -1.0 | -0.68% | 27,500 |
| 2026-03-09 | 144.0 | 148.0 | 141.0 | 148.0 | -1.0 | -0.67% | 32,200 |
| 2026-03-06 | 147.0 | 149.0 | 145.0 | 149.0 | +3.0 | +2.05% | 10,300 |
| 2026-03-05 | 146.0 | 150.0 | 144.0 | 146.0 | +3.0 | +2.10% | 15,700 |
| 2026-03-04 | 146.0 | 147.0 | 141.0 | 143.0 | -4.0 | -2.72% | 89,600 |
| 2026-03-03 | 150.0 | 151.0 | 146.0 | 147.0 | -4.0 | -2.65% | 87,400 |
| 2026-03-02 | 151.0 | 154.0 | 151.0 | 151.0 | -2.0 | -1.31% | 68,500 |
| 2026-02-27 | 154.0 | 155.0 | 153.0 | 153.0 | -1.0 | -0.65% | 11,200 |
| 2026-02-26 | 153.0 | 155.0 | 152.0 | 154.0 | +1.0 | +0.65% | 36,200 |
| 2026-02-25 | 159.0 | 159.0 | 152.0 | 153.0 | -5.0 | -3.16% | 48,600 |
| 2026-02-24 | 153.0 | 159.0 | 153.0 | 158.0 | +5.0 | +3.27% | 58,500 |
| 2026-02-20 | 151.0 | 156.0 | 150.0 | 153.0 | +2.0 | +1.32% | 75,300 |
| 2026-02-19 | 156.0 | 158.0 | 151.0 | 151.0 | -6.0 | -3.82% | 41,500 |
| 2026-02-18 | 155.0 | 157.0 | 152.0 | 157.0 | +2.0 | +1.29% | 66,100 |
| 2026-02-17 | 154.0 | 157.0 | 151.0 | 155.0 | +4.0 | +2.65% | 99,700 |
| 2026-02-16 | 144.0 | 155.0 | 142.0 | 151.0 | -23.0 | -13.22% | 486,900 |
| 2026-02-13 | 170.0 | 174.0 | 167.0 | 174.0 | +1.0 | +0.58% | 125,500 |
| 2026-02-12 | 171.0 | 175.0 | 167.0 | 173.0 | +2.0 | +1.17% | 164,600 |
| 2026-02-10 | 159.0 | 172.0 | 159.0 | 171.0 | +13.0 | +8.23% | 259,000 |
| 2026-02-09 | 163.0 | 166.0 | 155.0 | 158.0 | -4.0 | -2.47% | 232,200 |
| 2026-02-06 | 163.0 | 182.0 | 156.0 | 162.0 | +3.0 | +1.89% | 885,200 |
| 2026-02-05 | 153.0 | 160.0 | 153.0 | 159.0 | +7.0 | +4.61% | 90,400 |
| 2026-02-04 | 153.0 | 154.0 | 150.0 | 152.0 | -1.0 | -0.65% | 61,500 |
| 2026-02-03 | 148.0 | 153.0 | 147.0 | 153.0 | +5.0 | +3.38% | 66,900 |
| 2026-02-02 | 153.0 | 155.0 | 148.0 | 148.0 | -5.0 | -3.27% | 51,400 |
| 2026-01-30 | 153.0 | 154.0 | 150.0 | 153.0 | 0.0 | 0.00% | 41,100 |
| 2026-01-29 | 151.0 | 158.0 | 151.0 | 153.0 | +5.0 | +3.38% | 93,800 |
| 2026-01-28 | 157.0 | 159.0 | 148.0 | 148.0 | -7.0 | -4.52% | 96,500 |
| 2026-01-27 | 160.0 | 160.0 | 155.0 | 155.0 | -6.0 | -3.73% | 67,600 |
| 2026-01-26 | 152.0 | 161.0 | 152.0 | 161.0 | +10.0 | +6.62% | 173,200 |
| 2026-01-23 | 150.0 | 153.0 | 149.0 | 151.0 | +1.0 | +0.67% | 57,000 |
| 2026-01-22 | 148.0 | 150.0 | 147.0 | 150.0 | +2.0 | +1.35% | 15,800 |
| 2026-01-21 | 146.0 | 148.0 | 143.0 | 148.0 | +1.0 | +0.68% | 23,300 |
| 2026-01-20 | 150.0 | 150.0 | 147.0 | 147.0 | -3.0 | -2.00% | 39,900 |
| 2026-01-19 | 149.0 | 151.0 | 147.0 | 150.0 | +4.0 | +2.74% | 81,000 |
| 2026-01-16 | 151.0 | 151.0 | 146.0 | 146.0 | -3.0 | -2.01% | 64,600 |
| 2026-01-15 | 150.0 | 150.0 | 143.0 | 149.0 | +2.0 | +1.36% | 143,900 |
| 2026-01-14 | 139.0 | 166.0 | 139.0 | 147.0 | +8.0 | +5.76% | 1,178,900 |
| 2026-01-13 | 140.0 | 141.0 | 138.0 | 139.0 | 0.0 | 0.00% | 34,500 |
| 2026-01-09 | 136.0 | 143.0 | 136.0 | 139.0 | +3.0 | +2.21% | 64,000 |
| 2026-01-08 | 136.0 | 140.0 | 136.0 | 136.0 | -1.0 | -0.73% | 25,600 |
| 2026-01-07 | 136.0 | 138.0 | 135.0 | 137.0 | +1.0 | +0.74% | 22,900 |
| 2026-01-06 | 136.0 | 140.0 | 136.0 | 136.0 | +2.0 | +1.49% | 54,200 |
| 2026-01-05 | 139.0 | 139.0 | 133.0 | 134.0 | -4.0 | -2.90% | 47,100 |
| 2025-12-30 | 136.0 | 139.0 | 132.0 | 138.0 | -1.0 | -0.72% | 72,700 |
| 2025-12-29 | 128.0 | 139.0 | 127.0 | 139.0 | +13.0 | +10.32% | 92,700 |
| 2025-12-26 | 129.0 | 130.0 | 126.0 | 126.0 | -2.0 | -1.56% | 120,100 |
| 2025-12-25 | 130.0 | 131.0 | 127.0 | 128.0 | -2.0 | -1.54% | 99,600 |
| 2025-12-24 | 132.0 | 133.0 | 130.0 | 130.0 | -1.0 | -0.76% | 44,900 |
| 2025-12-23 | 134.0 | 135.0 | 131.0 | 131.0 | -1.0 | -0.76% | 64,500 |
| 2025-12-22 | 134.0 | 134.0 | 132.0 | 132.0 | -2.0 | -1.49% | 51,800 |
| 2025-12-19 | 132.0 | 134.0 | 131.0 | 134.0 | +4.0 | +3.08% | 31,100 |
| 2025-12-18 | 130.0 | 131.0 | 129.0 | 130.0 | 0.0 | 0.00% | 24,300 |
| 2025-12-17 | 133.0 | 133.0 | 130.0 | 130.0 | -3.0 | -2.26% | 38,000 |
| 2025-12-16 | 136.0 | 136.0 | 132.0 | 133.0 | -3.0 | -2.21% | 61,100 |
| 2025-12-15 | 130.0 | 137.0 | 130.0 | 136.0 | +9.0 | +7.09% | 177,800 |
| 2025-12-12 | 128.0 | 130.0 | 127.0 | 127.0 | -3.0 | -2.31% | 70,200 |
| 2025-12-11 | 133.0 | 133.0 | 127.0 | 130.0 | -2.0 | -1.52% | 65,900 |
| 2025-12-10 | 135.0 | 135.0 | 132.0 | 132.0 | -2.0 | -1.49% | 60,600 |
| 2025-12-09 | 133.0 | 138.0 | 133.0 | 134.0 | 0.0 | 0.00% | 69,800 |
| 2025-12-08 | 135.0 | 136.0 | 133.0 | 134.0 | -1.0 | -0.74% | 50,400 |
| 2025-12-05 | 133.0 | 138.0 | 131.0 | 135.0 | +1.0 | +0.75% | 57,100 |
| 2025-12-04 | 136.0 | 136.0 | 132.0 | 134.0 | 0.0 | 0.00% | 66,200 |
| 2025-12-03 | 131.0 | 136.0 | 131.0 | 134.0 | +1.0 | +0.75% | 103,100 |
| 2025-12-02 | 137.0 | 139.0 | 132.0 | 133.0 | -5.0 | -3.62% | 191,300 |
| 2025-12-01 | 142.0 | 143.0 | 137.0 | 138.0 | -4.0 | -2.82% | 167,000 |
| 2025-11-28 | 145.0 | 146.0 | 142.0 | 142.0 | -4.0 | -2.74% | 234,700 |
| 2025-11-27 | 146.0 | 147.0 | 142.0 | 146.0 | +1.0 | +0.69% | 135,900 |
| 2025-11-26 | 146.0 | 148.0 | 145.0 | 145.0 | +2.0 | +1.40% | 60,000 |
| 2025-11-25 | 152.0 | 152.0 | 142.0 | 143.0 | -11.0 | -7.14% | 334,800 |
| 2025-11-21 | 157.0 | 158.0 | 152.0 | 154.0 | -5.0 | -3.14% | 173,100 |
| 2025-11-20 | 158.0 | 161.0 | 157.0 | 159.0 | +1.0 | +0.63% | 57,800 |
| 2025-11-19 | 157.0 | 162.0 | 155.0 | 158.0 | +2.0 | +1.28% | 90,800 |
| 2025-11-18 | 161.0 | 162.0 | 156.0 | 156.0 | -5.0 | -3.11% | 158,700 |
| 2025-11-17 | 169.0 | 170.0 | 161.0 | 161.0 | -16.0 | -9.04% | 300,300 |
| 2025-11-14 | 190.0 | 194.0 | 176.0 | 177.0 | -8.0 | -4.32% | 900,100 |
| 2025-11-13 | 175.0 | 185.0 | 169.0 | 185.0 | +9.0 | +5.11% | 504,100 |
| 2025-11-12 | 161.0 | 184.0 | 161.0 | 176.0 | +20.0 | +12.82% | 2,751,700 |
| 2025-11-11 | 161.0 | 161.0 | 156.0 | 156.0 | -6.0 | -3.70% | 151,200 |
| 2025-11-10 | 159.0 | 165.0 | 155.0 | 162.0 | -2.0 | -1.22% | 422,900 |
| 2025-11-07 | 176.0 | 177.0 | 158.0 | 164.0 | -18.0 | -9.89% | 934,400 |
| 2025-11-06 | 181.0 | 208.0 | 174.0 | 182.0 | +13.0 | +7.69% | 4,384,800 |
| 2025-11-05 | 208.0 | 218.0 | 163.0 | 169.0 | -16.0 | -8.65% | 5,556,700 |
| 2025-11-04 | 139.0 | 186.0 | 139.0 | 185.0 | +49.0 | +36.03% | 6,797,400 |
| 2025-10-31 | 142.0 | 146.0 | 134.0 | 136.0 | -7.0 | -4.90% | 189,100 |
| 2025-10-30 | 145.0 | 147.0 | 143.0 | 143.0 | -4.0 | -2.72% | 32,400 |
| 2025-10-29 | 147.0 | 147.0 | 142.0 | 147.0 | -1.0 | -0.68% | 59,400 |
| 2025-10-28 | 146.0 | 149.0 | 146.0 | 148.0 | +1.0 | +0.68% | 20,000 |
| 2025-10-27 | 148.0 | 149.0 | 146.0 | 147.0 | 0.0 | 0.00% | 14,400 |
| 2025-10-24 | 148.0 | 149.0 | 146.0 | 147.0 | -1.0 | -0.68% | 19,900 |
| 2025-10-23 | 148.0 | 148.0 | 147.0 | 148.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-22 | 148.0 | 149.0 | 147.0 | 148.0 | -1.0 | -0.67% | 7,600 |
| 2025-10-21 | 147.0 | 149.0 | 147.0 | 149.0 | +1.0 | +0.68% | 5,600 |
| 2025-10-20 | 147.0 | 149.0 | 146.0 | 148.0 | +4.0 | +2.78% | 47,500 |
| 2025-10-17 | 146.0 | 147.0 | 144.0 | 144.0 | -3.0 | -2.04% | 36,600 |
| 2025-10-16 | 148.0 | 148.0 | 146.0 | 147.0 | 0.0 | 0.00% | 14,200 |
| 2025-10-15 | 147.0 | 149.0 | 146.0 | 147.0 | 0.0 | 0.00% | 85,600 |
| 2025-10-14 | 146.0 | 149.0 | 146.0 | 147.0 | -1.0 | -0.68% | 47,500 |
| 2025-10-10 | 149.0 | 151.0 | 148.0 | 148.0 | -3.0 | -1.99% | 49,200 |
| 2025-10-09 | 150.0 | 152.0 | 150.0 | 151.0 | +1.0 | +0.67% | 17,000 |
| 2025-10-08 | 151.0 | 153.0 | 150.0 | 150.0 | -1.0 | -0.66% | 13,300 |
| 2025-10-07 | 154.0 | 154.0 | 151.0 | 151.0 | -1.0 | -0.66% | 35,000 |
| 2025-10-06 | 154.0 | 154.0 | 151.0 | 152.0 | 0.0 | 0.00% | 21,900 |
| 2025-10-03 | 149.0 | 156.0 | 149.0 | 152.0 | +2.0 | +1.33% | 45,600 |
| 2025-10-02 | 154.0 | 154.0 | 150.0 | 150.0 | -3.0 | -1.96% | 55,000 |
| 2025-10-01 | 155.0 | 157.0 | 152.0 | 153.0 | -1.0 | -0.65% | 50,100 |
| 2025-09-30 | 155.0 | 160.0 | 154.0 | 154.0 | -4.0 | -2.53% | 63,700 |
| 2025-09-29 | 155.0 | 161.0 | 155.0 | 158.0 | +2.0 | +1.28% | 70,500 |
| 2025-09-26 | 155.0 | 158.0 | 155.0 | 156.0 | 0.0 | 0.00% | 28,900 |
| 2025-09-25 | 157.0 | 157.0 | 156.0 | 156.0 | -2.0 | -1.27% | 18,400 |
| 2025-09-24 | 156.0 | 158.0 | 156.0 | 158.0 | +1.0 | +0.64% | 10,200 |
| 2025-09-22 | 156.0 | 158.0 | 156.0 | 157.0 | +2.0 | +1.29% | 17,400 |
| 2025-09-19 | 156.0 | 157.0 | 155.0 | 155.0 | -2.0 | -1.27% | 28,500 |
| 2025-09-18 | 158.0 | 158.0 | 156.0 | 157.0 | 0.0 | 0.00% | 36,500 |
| 2025-09-17 | 158.0 | 158.0 | 157.0 | 157.0 | -2.0 | -1.26% | 24,600 |
| 2025-09-16 | 157.0 | 159.0 | 156.0 | 159.0 | 0.0 | 0.00% | 49,000 |
| 2025-09-12 | 158.0 | 159.0 | 157.0 | 159.0 | — | — | 31,900 |
直近120営業日分を表示