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) |
|---|---|---|---|---|---|---|---|
| 1/21 | 4,950 | 5,180 | 4,800 | 5,140 | +165 | +3.3 | 1,278,500 |
| 1/14 | 5,210 | 5,250 | 4,945 | 4,975 | -295 | -5.6 | 838,400 |
| 1/7 | 5,510 | 5,530 | 5,210 | 5,270 | -230 | -4.2 | 974,000 |
| 12/30 | 5,360 | 5,630 | 5,250 | 5,500 | +110 | +2.0 | 979,700 |
| 12/24 | 5,610 | 5,680 | 5,350 | 5,390 | -280 | -4.9 | 922,100 |
| 12/17 | 5,930 | 6,010 | 5,600 | 5,670 | -60 | -1.1 | 755,200 |
| 12/10 | 5,690 | 5,950 | 5,650 | 5,730 | -10 | -0.2 | 659,900 |
| 12/3 | 6,070 | 6,180 | 5,580 | 5,740 | -430 | -7.0 | 1,146,100 |
| 11/26 | 6,070 | 6,390 | 6,060 | 6,170 | +50 | +0.8 | 526,000 |
| 11/19 | 6,340 | 6,460 | 6,070 | 6,120 | -240 | -3.8 | 742,800 |
| 11/12 | 6,530 | 6,720 | 6,250 | 6,360 | -130 | -2.0 | 1,903,700 |
| 11/5 | 6,060 | 6,520 | 5,970 | 6,490 | +440 | +7.3 | 1,155,600 |
| 10/29 | 6,120 | 6,220 | 5,940 | 6,050 | -90 | -1.5 | 781,800 |
| 10/22 | 6,250 | 6,260 | 6,020 | 6,140 | -110 | -1.8 | 861,900 |
| 10/15 | 6,310 | 6,380 | 6,130 | 6,250 | -50 | -0.8 | 609,500 |
| 10/8 | 6,750 | 6,760 | 6,040 | 6,300 | -530 | -7.8 | 2,115,400 |
| 10/1 | 6,780 | 7,090 | 6,640 | 6,830 | +20 | +0.3 | 1,349,600 |
| 9/24 | 6,580 | 6,900 | 6,570 | 6,810 | +110 | +1.6 | 651,100 |
| 9/17 | 6,870 | 6,890 | 6,570 | 6,700 | -170 | -2.5 | 1,036,600 |
| 9/10 | 6,790 | 6,970 | 6,730 | 6,870 | +80 | +1.2 | 1,175,600 |
| 9/3 | 7,130 | 7,150 | 6,670 | 6,790 | -340 | -4.8 | 1,802,300 |
| 8/27 | 7,210 | 7,270 | 7,100 | 7,130 | -50 | -0.7 | 518,500 |
| 8/20 | 7,550 | 7,550 | 7,140 | 7,180 | -370 | -4.9 | 520,800 |
| 8/13 | 7,250 | 7,740 | 7,220 | 7,550 | +360 | +5.0 | 786,000 |
| 8/6 | 7,500 | 7,690 | 7,160 | 7,190 | -360 | -4.8 | 681,800 |
| 7/30 | 7,540 | 7,690 | 7,370 | 7,550 | +130 | +1.8 | 837,000 |
| 7/21 | 7,240 | 7,530 | 7,200 | 7,420 | +160 | +2.2 | 508,800 |
| 7/16 | 7,250 | 7,300 | 7,070 | 7,260 | -10 | -0.1 | 789,400 |
| 7/9 | 7,380 | 7,490 | 7,110 | 7,270 | -110 | -1.5 | 864,200 |
| 7/2 | 7,860 | 8,130 | 7,250 | 7,380 | -480 | -6.1 | 1,725,600 |
▶︎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
