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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,030 (24/08/27) | 3,450 (24/06/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 4,090 | 4,215 | 4,060 | 4,085 | +25 | +0.6 | 596,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 4,155 | 4,195 | 4,010 | 4,060 | -85 | -2.1 | 879,000 |
| 11/29 | 3,840 | 4,165 | 3,835 | 4,145 | +335 | +8.8 | 1,080,900 |
| 11/22 | 3,925 | 4,030 | 3,770 | 3,810 | -115 | -2.9 | 651,700 |
| 11/15 | 3,965 | 4,040 | 3,885 | 3,925 | -40 | -1.0 | 755,300 |
| 11/8 | 3,845 | 4,065 | 3,650 | 3,965 | +120 | +3.1 | 1,622,800 |
| 11/1 | 3,800 | 3,995 | 3,770 | 3,845 | -15 | -0.4 | 897,800 |
| 10/25 | 4,300 | 4,320 | 3,815 | 3,860 | -420 | -9.8 | 898,500 |
| 10/18 | 4,290 | 4,415 | 4,270 | 4,280 | +5 | +0.1 | 431,400 |
| 10/11 | 4,400 | 4,445 | 4,230 | 4,275 | -160 | -3.6 | 601,600 |
| 10/4 | 4,285 | 4,485 | 4,215 | 4,435 | +165 | +3.9 | 1,349,900 |
| 9/27 | 4,280 | 4,375 | 4,135 | 4,270 | -10 | -0.2 | 718,800 |
| 9/20 | 4,480 | 4,490 | 4,270 | 4,280 | -175 | -3.9 | 830,700 |
| 9/13 | 4,500 | 4,525 | 4,100 | 4,455 | -125 | -2.7 | 1,554,500 |
| 9/6 | 4,655 | 4,705 | 4,505 | 4,580 | -140 | -3.0 | 1,174,700 |
| 8/30 | 4,720 | 5,030 | 4,665 | 4,720 | +120 | +2.6 | 2,273,200 |
| 8/23 | 4,310 | 4,645 | 4,240 | 4,600 | +310 | +7.2 | 1,151,500 |
| 8/16 | 4,405 | 4,415 | 4,185 | 4,290 | -55 | -1.3 | 706,500 |
| 8/9 | 4,160 | 4,500 | 3,950 | 4,345 | +155 | +3.7 | 2,214,100 |
| 8/2 | 4,140 | 4,310 | 4,105 | 4,190 | +80 | +2.0 | 1,077,200 |
| 7/26 | 4,070 | 4,170 | 4,005 | 4,110 | +45 | +1.1 | 904,200 |
| 7/19 | 3,895 | 4,065 | 3,840 | 4,065 | +135 | +3.4 | 900,300 |
| 7/12 | 3,655 | 3,930 | 3,655 | 3,930 | +245 | +6.7 | 728,600 |
| 7/5 | 3,770 | 3,815 | 3,650 | 3,685 | -65 | -1.7 | 689,000 |
| 6/28 | 3,665 | 3,930 | 3,650 | 3,750 | +120 | +3.3 | 873,000 |
| 6/21 | 3,655 | 3,735 | 3,450 | 3,630 | -35 | -1.0 | 1,338,900 |
| 6/14 | 3,640 | 3,705 | 3,605 | 3,665 | +10 | +0.3 | 335,800 |
| 6/7 | 3,685 | 3,800 | 3,605 | 3,655 | -5 | -0.1 | 569,600 |
| 5/31 | 3,850 | 3,895 | 3,575 | 3,660 | -205 | -5.3 | 975,300 |
| 5/24 | 3,910 | 3,990 | 3,865 | 3,865 | -45 | -1.2 | 430,700 |
| 5/17 | 3,875 | 3,945 | 3,820 | 3,910 | +35 | +0.9 | 684,000 |
▶︎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
