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 | 665,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 6,640 | 6,720 | 6,260 | 6,280 | -280 | -4.3 | 1,375,400 |
| 8/12 | 6,420 | 6,840 | 6,300 | 6,560 | +170 | +2.7 | 2,133,600 |
| 8/5 | 6,350 | 6,660 | 6,270 | 6,390 | +10 | +0.2 | 1,439,800 |
| 7/29 | 6,250 | 6,450 | 6,200 | 6,380 | +170 | +2.7 | 1,307,900 |
| 7/22 | 6,050 | 6,220 | 5,870 | 6,210 | +190 | +3.2 | 877,200 |
| 7/15 | 6,030 | 6,100 | 5,790 | 6,020 | +40 | +0.7 | 1,059,700 |
| 7/8 | 5,430 | 6,040 | 5,430 | 5,980 | +740 | +14.1 | 2,555,100 |
| 7/1 | 5,300 | 5,370 | 5,160 | 5,240 | +10 | +0.2 | 1,019,200 |
| 6/24 | 4,855 | 5,300 | 4,820 | 5,230 | +445 | +9.3 | 1,349,100 |
| 6/17 | 4,705 | 4,915 | 4,660 | 4,785 | +15 | +0.3 | 1,039,500 |
| 6/10 | 5,030 | 5,050 | 4,770 | 4,770 | -260 | -5.2 | 1,266,300 |
| 6/3 | 4,680 | 5,060 | 4,575 | 5,030 | +410 | +8.9 | 2,944,400 |
| 5/27 | 4,660 | 4,670 | 4,410 | 4,620 | +20 | +0.4 | 1,107,000 |
| 5/20 | 4,840 | 4,875 | 4,470 | 4,600 | -110 | -2.3 | 1,304,800 |
| 5/13 | 4,660 | 4,790 | 4,230 | 4,710 | +45 | +1.0 | 2,087,000 |
| 5/6 | 4,440 | 4,685 | 4,440 | 4,665 | +225 | +5.1 | 713,500 |
| 4/28 | 4,475 | 4,540 | 4,360 | 4,440 | -130 | -2.8 | 759,500 |
| 4/22 | 4,485 | 4,695 | 4,450 | 4,570 | +40 | +0.9 | 962,600 |
| 4/15 | 4,800 | 4,800 | 4,485 | 4,530 | -230 | -4.8 | 1,158,000 |
| 4/8 | 4,940 | 5,090 | 4,705 | 4,760 | -240 | -4.8 | 1,490,900 |
| 4/1 | 5,120 | 5,220 | 4,915 | 5,000 | -160 | -3.1 | 885,800 |
| 3/25 | 5,220 | 5,260 | 4,980 | 5,160 | -30 | -0.6 | 626,200 |
| 3/18 | 4,915 | 5,230 | 4,820 | 5,190 | +235 | +4.7 | 936,200 |
| 3/11 | 5,240 | 5,300 | 4,890 | 4,955 | -325 | -6.2 | 1,172,000 |
| 3/4 | 5,220 | 5,480 | 5,010 | 5,280 | +30 | +0.6 | 1,709,400 |
| 2/25 | 4,785 | 5,300 | 4,630 | 5,250 | +405 | +8.4 | 1,396,100 |
| 2/18 | 5,010 | 5,050 | 4,720 | 4,845 | -265 | -5.2 | 880,500 |
| 2/10 | 5,160 | 5,170 | 4,905 | 5,110 | -40 | -0.8 | 808,500 |
| 2/4 | 5,000 | 5,220 | 4,980 | 5,150 | +150 | +3.0 | 693,800 |
| 1/28 | 5,100 | 5,240 | 4,890 | 5,000 | -140 | -2.7 | 964,500 |
▶︎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
