！決算発表予定日 2024/05/07
7564東証S貸借
業種 小売業
ワークマン 株価時系列データ
PTS
3,850
円
(14:30)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,720 (23/05/08) | 3,780 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,270 (24/03/13) | 3,805 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,890 | 4,025 | 3,835 | 3,850 | -50 | -1.3 | 498,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,055 | 4,055 | 3,840 | 3,900 | -130 | -3.2 | 2,446,700 |
| 24/03 | 4,070 | 4,270 | 3,900 | 4,030 | -20 | -0.5 | 4,259,700 |
| 24/02 | 4,240 | 4,250 | 3,805 | 4,050 | -170 | -4.0 | 5,746,800 |
| 24/01 | 4,095 | 4,265 | 3,975 | 4,220 | +60 | +1.4 | 4,667,500 |
| 23/12 | 4,600 | 4,765 | 4,140 | 4,160 | -460 | -10.0 | 7,660,000 |
| 23/11 | 3,950 | 4,700 | 3,860 | 4,620 | +730 | +18.8 | 8,114,500 |
| 23/10 | 4,560 | 4,580 | 3,780 | 3,890 | -655 | -14.4 | 5,664,800 |
| 23/09 | 5,270 | 5,270 | 4,535 | 4,545 | -715 | -13.6 | 4,523,100 |
| 23/08 | 5,180 | 5,360 | 4,950 | 5,260 | +70 | +1.4 | 5,333,800 |
| 23/07 | 5,210 | 5,230 | 4,730 | 5,190 | -10 | -0.2 | 5,041,400 |
| 23/06 | 5,380 | 5,470 | 5,010 | 5,200 | -180 | -3.4 | 5,460,800 |
| 23/05 | 5,630 | 5,720 | 5,140 | 5,380 | -160 | -2.9 | 4,364,000 |
| 23/04 | 5,640 | 5,820 | 5,450 | 5,540 | -60 | -1.1 | 2,684,800 |
| 23/03 | 5,830 | 5,900 | 5,150 | 5,600 | -150 | -2.6 | 7,675,200 |
| 23/02 | 5,330 | 5,800 | 5,100 | 5,750 | +480 | +9.1 | 5,419,100 |
| 23/01 | 5,490 | 5,760 | 5,160 | 5,270 | -130 | -2.4 | 6,360,300 |
| 22/12 | 5,020 | 5,580 | 4,700 | 5,400 | +470 | +9.5 | 8,826,200 |
| 22/11 | 5,020 | 5,340 | 4,570 | 4,930 | -160 | -3.1 | 9,362,500 |
| 22/10 | 4,530 | 5,090 | 4,465 | 5,090 | +510 | +11.1 | 6,204,600 |
| 22/09 | 5,570 | 5,590 | 4,560 | 4,580 | -1,030 | -18.4 | 6,907,000 |
| 22/08 | 6,350 | 6,840 | 5,580 | 5,610 | -770 | -12.1 | 7,076,500 |
| 22/07 | 5,350 | 6,450 | 5,230 | 6,380 | +1,070 | +20.2 | 5,993,400 |
| 22/06 | 4,650 | 5,370 | 4,575 | 5,310 | +700 | +15.2 | 5,996,600 |
| 22/05 | 4,440 | 4,875 | 4,230 | 4,610 | +170 | +3.8 | 6,640,700 |
| 22/04 | 4,985 | 5,090 | 4,360 | 4,440 | -570 | -11.4 | 4,558,300 |
| 22/03 | 5,120 | 5,480 | 4,820 | 5,010 | -30 | -0.6 | 4,754,800 |
| 22/02 | 5,070 | 5,300 | 4,630 | 5,040 | -10 | -0.2 | 4,073,600 |
| 22/01 | 5,510 | 5,530 | 4,800 | 5,050 | -450 | -8.2 | 4,148,200 |
| 21/12 | 5,880 | 6,010 | 5,250 | 5,500 | -410 | -6.9 | 4,100,200 |
| 21/11 | 6,060 | 6,720 | 5,910 | 5,910 | -140 | -2.3 | 4,690,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて