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
ー
円
(ー)
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 |
|---|---|
| 5,030 (24/08/27) | 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 | 4,340 | 4,370 | -85 | -1.9 | 481,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 9,240 | 10,570 | 9,010 | 10,190 | +1,130 | +12.5 | 22,931,200 |
| 19/11 | 7,640 | 9,240 | 7,550 | 9,060 | +1,360 | +17.7 | 18,110,500 |
| 19/10 | 7,900 | 9,650 | 7,180 | 7,700 | -140 | -1.8 | 27,785,600 |
| 19/09 | 5,830 | 7,880 | 5,830 | 7,840 | +2,070 | +35.9 | 14,808,900 |
| 19/08 | 4,955 | 5,840 | 4,955 | 5,770 | +790 | +15.9 | 7,143,900 |
| 19/07 | 4,705 | 5,460 | 4,695 | 4,980 | +305 | +6.5 | 5,658,400 |
| 19/06 | 5,100 | 5,360 | 4,615 | 4,675 | -525 | -10.1 | 4,269,900 |
| 19/05 | 5,440 | 5,600 | 4,800 | 5,200 | -180 | -3.4 | 5,795,300 |
| 19/04 | 5,750 | 5,750 | 5,080 | 5,380 | -320 | -5.6 | 6,154,700 |
| 19/03 | 4,350 | 5,870 | 4,270 | 5,700 | +1,440 | +33.8 | 11,174,800 |
| 19/02 | 3,950 | 4,295 | 3,540 | 4,260 | +310 | +7.9 | 7,924,800 |
| 19/01 | 3,580 | 4,080 | 3,470 | 3,950 | +295 | +8.1 | 6,865,600 |
| 18/12 | 3,625 | 4,225 | 3,360 | 3,655 | +90 | +2.5 | 8,906,800 |
| 18/11 | 3,565 | 3,770 | 3,220 | 3,565 | -5 | -0.1 | 8,346,800 |
| 18/10 | 3,570 | 4,225 | 3,295 | 3,570 | +75 | +2.2 | 8,408,800 |
| 18/09 | 2,945 | 3,535 | 2,850 | 3,495 | +580 | +19.9 | 3,816,200 |
| 18/08 | 2,520 | 2,990 | 2,440 | 2,915 | +410 | +16.4 | 1,650,200 |
| 18/07 | 2,287 | 2,735 | 2,262 | 2,505 | +205 | +8.9 | 658,600 |
| 18/06 | 2,245 | 2,510 | 2,195 | 2,300 | +80 | +3.6 | 319,400 |
| 18/05 | 2,185 | 2,335 | 2,155 | 2,220 | +40 | +1.8 | 293,600 |
| 18/04 | 2,492 | 2,520 | 2,150 | 2,180 | -292 | -11.8 | 244,600 |
| 18/03 | 2,345 | 2,645 | 2,340 | 2,472 | +72 | +3.0 | 365,400 |
| 18/02 | 2,372 | 2,405 | 2,125 | 2,400 | +53 | +2.3 | 642,400 |
| 18/01 | 1,957 | 2,445 | 1,940 | 2,347 | +407 | +21.0 | 251,400 |
| 17/12 | 1,800 | 1,965 | 1,775 | 1,940 | +168 | +9.5 | 162,400 |
| 17/11 | 1,780 | 1,805 | 1,702 | 1,772 | +2 | +0.1 | 103,600 |
| 17/10 | 1,667 | 1,790 | 1,667 | 1,770 | +115 | +7.0 | 172,800 |
| 17/09 | 1,640 | 1,685 | 1,600 | 1,655 | +13 | +0.8 | 52,200 |
| 17/08 | 1,675 | 1,797 | 1,620 | 1,642 | -33 | -2.0 | 139,200 |
| 17/07 | 1,650 | 1,675 | 1,610 | 1,675 | +38 | +2.3 | 57,200 |
▶︎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
