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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 7,350 | 7,880 | 7,340 | 7,860 | +410 | +5.5 | 644,100 |
| 6/18 | 7,650 | 7,720 | 7,360 | 7,450 | -240 | -3.1 | 542,900 |
| 6/11 | 7,350 | 7,880 | 7,300 | 7,690 | +400 | +5.5 | 957,300 |
| 6/4 | 7,500 | 7,600 | 7,210 | 7,290 | -240 | -3.2 | 671,100 |
| 5/28 | 7,570 | 7,680 | 7,350 | 7,530 | -150 | -2.0 | 729,300 |
| 5/21 | 7,900 | 7,940 | 7,650 | 7,680 | -180 | -2.3 | 702,900 |
| 5/14 | 7,540 | 7,890 | 7,460 | 7,860 | +300 | +4.0 | 1,684,500 |
| 5/7 | 7,130 | 7,670 | 7,100 | 7,560 | +420 | +5.9 | 780,500 |
| 4/30 | 7,350 | 7,390 | 7,030 | 7,140 | -220 | -3.0 | 779,900 |
| 4/23 | 7,900 | 7,910 | 7,360 | 7,360 | -580 | -7.3 | 866,000 |
| 4/16 | 8,160 | 8,160 | 7,910 | 7,940 | -190 | -2.3 | 505,900 |
| 4/9 | 8,210 | 8,220 | 7,910 | 8,130 | 0 | 0.0 | 527,100 |
| 4/2 | 7,910 | 8,140 | 7,680 | 8,130 | +270 | +3.4 | 1,246,200 |
| 3/26 | 8,110 | 8,150 | 7,860 | 7,860 | -230 | -2.8 | 506,000 |
| 3/19 | 7,880 | 8,170 | 7,790 | 8,090 | +210 | +2.7 | 590,700 |
| 3/12 | 7,680 | 8,020 | 7,620 | 7,880 | +260 | +3.4 | 707,500 |
| 3/5 | 8,000 | 8,050 | 7,540 | 7,620 | -380 | -4.8 | 1,436,600 |
| 2/26 | 8,310 | 8,330 | 7,980 | 8,000 | -250 | -3.0 | 549,100 |
| 2/19 | 8,600 | 8,640 | 8,250 | 8,250 | -360 | -4.2 | 898,800 |
| 2/12 | 8,650 | 8,810 | 8,370 | 8,610 | +60 | +0.7 | 1,335,600 |
| 2/5 | 8,650 | 8,790 | 8,420 | 8,550 | -100 | -1.2 | 1,220,400 |
| 1/29 | 8,310 | 8,670 | 8,280 | 8,650 | +450 | +5.5 | 1,582,700 |
| 1/22 | 8,220 | 8,230 | 7,810 | 8,200 | -80 | -1.0 | 1,260,500 |
| 1/15 | 8,460 | 8,480 | 8,280 | 8,280 | -150 | -1.8 | 715,200 |
| 1/8 | 8,840 | 8,840 | 8,390 | 8,430 | -370 | -4.2 | 1,253,700 |
| 12/30 | 8,640 | 8,800 | 8,610 | 8,800 | +290 | +3.4 | 882,900 |
| 12/25 | 8,760 | 8,760 | 8,470 | 8,510 | -190 | -2.2 | 844,600 |
| 12/18 | 8,620 | 8,810 | 8,550 | 8,700 | +130 | +1.5 | 1,185,900 |
| 12/11 | 8,430 | 8,570 | 8,260 | 8,570 | +150 | +1.8 | 1,252,600 |
| 12/4 | 9,350 | 9,450 | 8,410 | 8,420 | -810 | -8.8 | 3,111,500 |
▶︎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
