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
4,115
円
(15:15)
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 | 4,115 | +55 | +1.4 | 641,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 5,240 | 5,480 | 5,150 | 5,220 | -50 | -1.0 | 2,804,800 |
| 3/10 | 5,490 | 5,560 | 5,250 | 5,270 | -170 | -3.1 | 1,182,400 |
| 3/3 | 5,690 | 5,900 | 5,360 | 5,440 | -260 | -4.6 | 2,287,800 |
| 2/24 | 5,650 | 5,800 | 5,560 | 5,700 | +210 | +3.8 | 1,336,600 |
| 2/17 | 5,300 | 5,500 | 5,260 | 5,490 | +130 | +2.4 | 824,600 |
| 2/10 | 5,150 | 5,470 | 5,100 | 5,360 | +210 | +4.1 | 1,806,900 |
| 2/3 | 5,290 | 5,360 | 5,100 | 5,150 | -100 | -1.9 | 1,368,000 |
| 1/27 | 5,450 | 5,480 | 5,160 | 5,250 | -110 | -2.1 | 1,188,700 |
| 1/20 | 5,310 | 5,450 | 5,190 | 5,360 | +100 | +1.9 | 1,176,500 |
| 1/13 | 5,690 | 5,730 | 5,260 | 5,260 | -340 | -6.1 | 1,597,300 |
| 1/6 | 5,490 | 5,760 | 5,410 | 5,600 | +200 | +3.7 | 1,957,900 |
| 12/30 | 5,110 | 5,580 | 5,090 | 5,400 | +290 | +5.7 | 2,829,400 |
| 12/23 | 4,745 | 5,260 | 4,700 | 5,110 | +325 | +6.8 | 2,721,000 |
| 12/16 | 4,870 | 4,920 | 4,755 | 4,785 | -85 | -1.8 | 998,000 |
| 12/9 | 4,815 | 5,040 | 4,805 | 4,870 | +50 | +1.0 | 1,595,200 |
| 12/2 | 5,120 | 5,120 | 4,820 | 4,820 | -320 | -6.2 | 1,459,600 |
| 11/25 | 5,080 | 5,220 | 4,980 | 5,140 | +120 | +2.4 | 956,000 |
| 11/18 | 4,945 | 5,340 | 4,910 | 5,020 | +105 | +2.1 | 2,663,500 |
| 11/11 | 4,660 | 4,930 | 4,585 | 4,915 | +245 | +5.3 | 3,420,100 |
| 11/4 | 5,030 | 5,090 | 4,570 | 4,670 | -325 | -6.5 | 1,874,200 |
| 10/28 | 4,795 | 5,090 | 4,690 | 4,995 | +285 | +6.1 | 2,307,500 |
| 10/21 | 4,570 | 4,730 | 4,485 | 4,710 | +85 | +1.8 | 1,278,700 |
| 10/14 | 4,670 | 4,695 | 4,530 | 4,625 | -100 | -2.1 | 730,900 |
| 10/7 | 4,530 | 4,855 | 4,465 | 4,725 | +145 | +3.2 | 1,559,200 |
| 9/30 | 4,670 | 4,795 | 4,560 | 4,580 | -160 | -3.4 | 1,339,000 |
| 9/22 | 4,905 | 4,925 | 4,735 | 4,740 | -185 | -3.8 | 805,600 |
| 9/16 | 5,150 | 5,320 | 4,870 | 4,925 | -165 | -3.2 | 1,975,200 |
| 9/9 | 5,250 | 5,400 | 4,940 | 5,090 | -150 | -2.9 | 1,828,000 |
| 9/2 | 5,760 | 5,860 | 5,210 | 5,240 | -650 | -11.0 | 1,717,400 |
| 8/26 | 6,150 | 6,240 | 5,860 | 5,890 | -390 | -6.2 | 1,369,500 |
▶︎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
