！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
3,845
円
(20:30)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,910 | 4,025 | 3,830 | 3,830 | -70 | -1.8 | 1,128,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,850 | 3,960 | 3,850 | 3,900 | +60 | +1.6 | 437,100 |
| 4/19 | 3,920 | 3,985 | 3,840 | 3,840 | -145 | -3.6 | 645,800 |
| 4/12 | 3,965 | 4,020 | 3,900 | 3,985 | +20 | +0.5 | 451,200 |
| 4/5 | 4,055 | 4,055 | 3,890 | 3,965 | -65 | -1.6 | 796,000 |
| 3/29 | 4,150 | 4,160 | 3,980 | 4,030 | -120 | -2.9 | 773,600 |
| 3/22 | 4,090 | 4,250 | 4,085 | 4,150 | +10 | +0.2 | 746,100 |
| 3/15 | 4,195 | 4,270 | 4,110 | 4,140 | -15 | -0.4 | 1,293,500 |
| 3/8 | 4,050 | 4,195 | 3,900 | 4,155 | +135 | +3.4 | 1,291,900 |
| 3/1 | 4,020 | 4,130 | 4,005 | 4,020 | +5 | +0.1 | 928,200 |
| 2/22 | 3,950 | 4,070 | 3,940 | 4,015 | +165 | +4.3 | 1,230,700 |
| 2/16 | 4,005 | 4,015 | 3,805 | 3,850 | -135 | -3.4 | 924,300 |
| 2/9 | 4,070 | 4,195 | 3,945 | 3,985 | -65 | -1.6 | 1,992,600 |
| 2/2 | 4,100 | 4,250 | 4,030 | 4,050 | -60 | -1.5 | 1,363,600 |
| 1/26 | 4,045 | 4,265 | 4,030 | 4,110 | +75 | +1.9 | 1,138,100 |
| 1/19 | 4,170 | 4,225 | 4,020 | 4,035 | -135 | -3.2 | 928,000 |
| 1/12 | 4,050 | 4,185 | 4,045 | 4,170 | +150 | +3.7 | 1,049,100 |
| 1/5 | 4,095 | 4,135 | 3,975 | 4,020 | -140 | -3.4 | 1,014,300 |
| 12/29 | 4,300 | 4,310 | 4,140 | 4,160 | -145 | -3.4 | 1,075,100 |
| 12/22 | 4,420 | 4,455 | 4,205 | 4,305 | -180 | -4.0 | 1,204,100 |
| 12/15 | 4,315 | 4,615 | 4,210 | 4,485 | +120 | +2.8 | 1,909,900 |
| 12/8 | 4,740 | 4,765 | 4,225 | 4,365 | -270 | -5.8 | 2,914,000 |
| 12/1 | 4,290 | 4,715 | 4,275 | 4,635 | +390 | +9.2 | 2,604,500 |
| 11/24 | 4,065 | 4,340 | 4,030 | 4,245 | +200 | +4.9 | 1,362,500 |
| 11/17 | 4,070 | 4,250 | 4,010 | 4,045 | -25 | -0.6 | 1,463,900 |
| 11/10 | 4,010 | 4,350 | 3,990 | 4,070 | +130 | +3.3 | 2,397,000 |
| 11/2 | 3,900 | 3,965 | 3,780 | 3,940 | -5 | -0.1 | 1,475,700 |
| 10/27 | 4,085 | 4,095 | 3,860 | 3,945 | -165 | -4.0 | 1,296,800 |
| 10/20 | 4,350 | 4,375 | 4,100 | 4,110 | -255 | -5.8 | 1,457,900 |
| 10/13 | 4,340 | 4,395 | 4,310 | 4,365 | +25 | +0.6 | 557,900 |
| 10/6 | 4,560 | 4,580 | 4,245 | 4,340 | -205 | -4.5 | 1,720,000 |
▶︎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