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
4,389.5
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,030 (24/08/27) | 3,450 (24/06/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,900 (23/03/01) | 3,450 (24/06/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,490 | 4,515 | 4,370 | 4,380 | -75 | -1.7 | 69,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 6,990 | 6,990 | 5,940 | 6,050 | -1,020 | -14.4 | 4,693,300 |
| 21/09 | 7,040 | 7,110 | 6,570 | 7,070 | +30 | +0.4 | 5,148,500 |
| 21/08 | 7,500 | 7,740 | 7,030 | 7,040 | -510 | -6.8 | 3,049,100 |
| 21/07 | 7,770 | 7,770 | 7,070 | 7,550 | -230 | -3.0 | 4,006,500 |
| 21/06 | 7,530 | 8,130 | 7,210 | 7,780 | +280 | +3.7 | 3,443,000 |
| 21/05 | 7,130 | 7,940 | 7,100 | 7,500 | +360 | +5.0 | 3,988,100 |
| 21/04 | 7,990 | 8,220 | 7,030 | 7,140 | -790 | -10.0 | 3,227,700 |
| 21/03 | 8,000 | 8,170 | 7,540 | 7,930 | -70 | -0.9 | 3,938,200 |
| 21/02 | 8,650 | 8,810 | 7,980 | 8,000 | -650 | -7.5 | 4,003,900 |
| 21/01 | 8,840 | 8,840 | 7,810 | 8,650 | -150 | -1.7 | 4,812,100 |
| 20/12 | 9,400 | 9,450 | 8,260 | 8,800 | -470 | -5.1 | 7,123,600 |
| 20/11 | 9,300 | 9,880 | 9,050 | 9,270 | +40 | +0.4 | 6,724,100 |
| 20/10 | 8,960 | 9,480 | 8,500 | 9,230 | +20 | +0.2 | 6,723,700 |
| 20/09 | 9,150 | 9,510 | 8,410 | 9,210 | +70 | +0.8 | 6,563,400 |
| 20/08 | 10,090 | 10,110 | 8,780 | 9,140 | -800 | -8.1 | 7,675,800 |
| 20/07 | 9,560 | 10,490 | 9,500 | 9,940 | +470 | +5.0 | 10,467,400 |
| 20/06 | 8,950 | 9,750 | 8,670 | 9,470 | +670 | +7.6 | 11,832,700 |
| 20/05 | 6,770 | 8,830 | 6,580 | 8,800 | +1,930 | +28.1 | 14,527,800 |
| 20/04 | 5,900 | 7,360 | 5,520 | 6,870 | +930 | +15.7 | 11,666,800 |
| 20/03 | 6,590 | 7,810 | 5,400 | 5,940 | -690 | -10.4 | 15,903,800 |
| 20/02 | 8,650 | 9,290 | 6,550 | 6,630 | -2,270 | -25.5 | 10,620,100 |
| 20/01 | 10,100 | 10,410 | 8,570 | 8,900 | -1,290 | -12.7 | 11,502,300 |
▶︎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
