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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,090 | 4,215 | 4,060 | 4,125 | +65 | +1.6 | 809,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 7,730 | 7,900 | 7,330 | 7,700 | +10 | +0.1 | 3,582,100 |
| 9/27 | 7,590 | 7,880 | 7,320 | 7,690 | +130 | +1.7 | 3,007,100 |
| 9/20 | 6,860 | 7,590 | 6,840 | 7,560 | +650 | +9.4 | 2,569,500 |
| 9/13 | 6,690 | 7,080 | 6,270 | 6,910 | +260 | +3.9 | 4,366,000 |
| 9/6 | 5,830 | 6,710 | 5,830 | 6,650 | +880 | +15.3 | 4,317,400 |
| 8/30 | 5,320 | 5,840 | 5,320 | 5,770 | +350 | +6.5 | 2,140,200 |
| 8/23 | 5,310 | 5,500 | 5,190 | 5,420 | +150 | +2.9 | 873,300 |
| 8/16 | 5,310 | 5,490 | 5,260 | 5,270 | -140 | -2.6 | 895,100 |
| 8/9 | 5,220 | 5,530 | 5,070 | 5,410 | +200 | +3.8 | 2,631,900 |
| 8/2 | 5,040 | 5,240 | 4,955 | 5,210 | +210 | +4.2 | 1,226,600 |
| 7/26 | 5,150 | 5,150 | 4,950 | 5,000 | -150 | -2.9 | 675,000 |
| 7/19 | 5,370 | 5,370 | 5,060 | 5,150 | -220 | -4.1 | 985,500 |
| 7/12 | 5,300 | 5,460 | 5,150 | 5,370 | +70 | +1.3 | 1,442,200 |
| 7/5 | 4,705 | 5,340 | 4,695 | 5,300 | +625 | +13.4 | 1,932,500 |
| 6/28 | 4,820 | 4,845 | 4,615 | 4,675 | -180 | -3.7 | 912,900 |
| 6/21 | 4,995 | 5,050 | 4,830 | 4,855 | -115 | -2.3 | 762,500 |
| 6/14 | 5,100 | 5,110 | 4,760 | 4,970 | -70 | -1.4 | 1,084,800 |
| 6/7 | 5,100 | 5,360 | 4,990 | 5,040 | -160 | -3.1 | 1,509,700 |
| 5/31 | 5,350 | 5,490 | 5,130 | 5,200 | -100 | -1.9 | 1,226,000 |
| 5/24 | 5,250 | 5,330 | 5,060 | 5,300 | +50 | +1.0 | 734,800 |
| 5/17 | 4,980 | 5,480 | 4,975 | 5,250 | +315 | +6.4 | 1,393,100 |
| 5/10 | 5,440 | 5,600 | 4,800 | 4,935 | -445 | -8.3 | 2,441,400 |
| 4/26 | 5,220 | 5,430 | 5,150 | 5,380 | +110 | +2.1 | 890,400 |
| 4/19 | 5,480 | 5,500 | 5,210 | 5,270 | -130 | -2.4 | 1,114,300 |
| 4/12 | 5,390 | 5,480 | 5,080 | 5,400 | -30 | -0.6 | 1,525,200 |
| 4/5 | 5,750 | 5,750 | 5,080 | 5,430 | -270 | -4.7 | 2,624,800 |
| 3/29 | 5,040 | 5,870 | 5,020 | 5,700 | +580 | +11.3 | 2,875,200 |
| 3/22 | 4,915 | 5,170 | 4,775 | 5,120 | +220 | +4.5 | 1,853,400 |
| 3/15 | 4,545 | 4,990 | 4,540 | 4,900 | ー | ー | 1,893,800 |
▶︎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
