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
4,122.5
円
(13:27)
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 | 4,120 | +60 | +1.5 | 627,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 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 |
| 9/29 | 4,790 | 4,820 | 4,535 | 4,545 | -260 | -5.4 | 1,226,600 |
| 9/22 | 4,920 | 4,930 | 4,720 | 4,805 | -130 | -2.6 | 995,600 |
| 9/15 | 5,030 | 5,040 | 4,880 | 4,935 | -135 | -2.7 | 1,254,100 |
| 9/8 | 5,220 | 5,250 | 5,070 | 5,070 | -190 | -3.6 | 858,900 |
| 9/1 | 5,100 | 5,320 | 5,010 | 5,260 | +170 | +3.3 | 1,120,400 |
| 8/25 | 5,050 | 5,130 | 5,020 | 5,090 | +10 | +0.2 | 572,800 |
| 8/18 | 5,050 | 5,120 | 4,950 | 5,080 | 0 | 0.0 | 908,300 |
| 8/10 | 5,190 | 5,320 | 5,030 | 5,080 | -50 | -1.0 | 1,653,100 |
| 8/4 | 5,140 | 5,360 | 5,060 | 5,130 | -30 | -0.6 | 1,619,700 |
| 7/28 | 4,930 | 5,170 | 4,920 | 5,160 | +230 | +4.7 | 919,200 |
| 7/21 | 4,960 | 4,995 | 4,885 | 4,930 | 0 | 0.0 | 510,900 |
| 7/14 | 4,820 | 4,960 | 4,800 | 4,930 | +115 | +2.4 | 985,600 |
| 7/7 | 5,210 | 5,230 | 4,730 | 4,815 | -385 | -7.4 | 2,273,100 |
| 6/30 | 5,040 | 5,230 | 5,030 | 5,200 | +170 | +3.4 | 1,137,800 |
| 6/23 | 5,100 | 5,160 | 5,010 | 5,030 | -50 | -1.0 | 962,300 |
| 6/16 | 5,080 | 5,150 | 5,010 | 5,080 | -10 | -0.2 | 1,073,100 |
| 6/9 | 5,260 | 5,270 | 5,050 | 5,090 | -70 | -1.4 | 1,330,200 |
| 6/2 | 5,200 | 5,470 | 5,120 | 5,160 | 0 | 0.0 | 1,491,700 |
| 5/26 | 5,420 | 5,500 | 5,140 | 5,160 | -280 | -5.2 | 848,800 |
| 5/19 | 5,590 | 5,610 | 5,440 | 5,440 | -150 | -2.7 | 585,800 |
| 5/12 | 5,620 | 5,720 | 5,390 | 5,590 | +50 | +0.9 | 1,913,400 |
| 5/2 | 5,630 | 5,660 | 5,390 | 5,540 | 0 | 0.0 | 481,700 |
| 4/28 | 5,750 | 5,780 | 5,520 | 5,540 | -180 | -3.2 | 673,200 |
| 4/21 | 5,810 | 5,820 | 5,570 | 5,720 | -10 | -0.2 | 645,900 |
| 4/14 | 5,520 | 5,780 | 5,500 | 5,730 | +220 | +4.0 | 606,900 |
| 4/7 | 5,640 | 5,670 | 5,450 | 5,510 | -90 | -1.6 | 758,800 |
| 3/31 | 5,650 | 5,680 | 5,380 | 5,600 | -90 | -1.6 | 927,600 |
| 3/24 | 5,290 | 5,750 | 5,200 | 5,690 | +470 | +9.0 | 995,500 |
▶︎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
