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
4,141
円
(15:24)
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 | 4,130 | 4,150 | -305 | -6.9 | 639,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 1,417 | 1,427 | 1,337 | 1,390 | +8 | +0.6 | 86,000 |
| 14/11 | 1,475 | 1,475 | 1,350 | 1,382 | -85 | -5.8 | 68,400 |
| 14/10 | 1,440 | 1,480 | 1,325 | 1,467 | +27 | +1.9 | 81,600 |
| 14/09 | 1,450 | 1,500 | 1,402 | 1,440 | +3 | +0.2 | 80,400 |
| 14/08 | 1,250 | 1,497 | 1,250 | 1,437 | +162 | +12.7 | 130,000 |
| 14/07 | 1,447 | 1,447 | 1,227 | 1,275 | -150 | -10.5 | 255,600 |
| 14/06 | 1,177 | 1,482 | 1,163 | 1,425 | +265 | +22.8 | 219,600 |
| 14/05 | 1,057 | 1,175 | 1,018 | 1,160 | +133 | +13.0 | 204,000 |
| 14/04 | 1,082 | 1,098 | 1,002 | 1,027 | -40 | -3.8 | 154,800 |
| 14/03 | 1,017 | 1,100 | 1,005 | 1,067 | +37 | +3.6 | 139,200 |
| 14/02 | 965 | 1,117 | 938 | 1,030 | +65 | +6.7 | 325,600 |
| 14/01 | 942 | 1,000 | 927 | 965 | +24 | +2.6 | 291,600 |
| 13/12 | 981 | 993 | 897 | 941 | -51 | -5.1 | 336,800 |
| 13/11 | 973 | 993 | 912 | 992 | +32 | +3.3 | 189,200 |
| 13/10 | 970 | 998 | 948 | 960 | -27 | -2.7 | 139,600 |
| 13/09 | 926 | 1,045 | 926 | 987 | +52 | +5.6 | 244,400 |
| 13/08 | 950 | 972 | 883 | 935 | -25 | -2.6 | 207,600 |
| 13/07 | 831 | 987 | 831 | 960 | +112 | +13.2 | 232,800 |
| 13/06 | 906 | 933 | 791 | 848 | -62 | -6.8 | 289,200 |
| 13/05 | 912 | 992 | 825 | 910 | +110 | +13.8 | 898,800 |
| 13/04 | 712 | 800 | 670 | 800 | +75 | +10.3 | 445,200 |
| 13/03 | 646 | 795 | 625 | 725 | +79 | +12.2 | 545,200 |
| 13/02 | 645 | 650 | 587 | 646 | +1 | +0.2 | 316,400 |
| 13/01 | 585 | 645 | 567 | 645 | +55 | +9.3 | 364,800 |
| 12/12 | 543 | 600 | 520 | 590 | +47 | +8.7 | 312,000 |
| 12/11 | 497 | 549 | 483 | 543 | +46 | +9.3 | 226,400 |
| 12/10 | 503 | 506 | 489 | 497 | -4 | -0.8 | 188,000 |
| 12/09 | 500 | 515 | 492 | 501 | +1 | +0.2 | 125,600 |
| 12/08 | 499 | 522 | 489 | 500 | +5 | +1.0 | 375,200 |
| 12/07 | 565 | 569 | 486 | 495 | -67 | -11.9 | 277,200 |
▶︎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
