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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 9,240 | 9,440 | 9,150 | 9,230 | -10 | -0.1 | 1,313,600 |
| 11/20 | 9,280 | 9,320 | 9,090 | 9,240 | +10 | +0.1 | 866,300 |
| 11/13 | 9,740 | 9,880 | 9,050 | 9,230 | -380 | -4.0 | 2,594,900 |
| 11/6 | 9,300 | 9,780 | 9,220 | 9,610 | +380 | +4.1 | 1,795,400 |
| 10/30 | 9,100 | 9,460 | 8,910 | 9,230 | +130 | +1.4 | 1,205,400 |
| 10/23 | 9,270 | 9,480 | 8,870 | 9,100 | -40 | -0.4 | 1,570,800 |
| 10/16 | 9,060 | 9,200 | 8,780 | 9,140 | +160 | +1.8 | 1,344,200 |
| 10/9 | 8,680 | 9,040 | 8,500 | 8,980 | +380 | +4.4 | 1,508,900 |
| 10/2 | 9,160 | 9,510 | 8,530 | 8,600 | -470 | -5.2 | 2,101,500 |
| 9/25 | 8,900 | 9,140 | 8,900 | 9,070 | +220 | +2.5 | 876,100 |
| 9/18 | 8,650 | 8,970 | 8,420 | 8,850 | +230 | +2.7 | 1,398,400 |
| 9/11 | 8,820 | 8,830 | 8,410 | 8,620 | -210 | -2.4 | 1,350,600 |
| 9/4 | 9,010 | 9,470 | 8,830 | 8,830 | -40 | -0.5 | 2,324,100 |
| 8/28 | 9,180 | 9,380 | 8,780 | 8,870 | -360 | -3.9 | 1,548,200 |
| 8/21 | 9,670 | 9,700 | 9,160 | 9,230 | -430 | -4.5 | 1,352,100 |
| 8/14 | 9,900 | 9,940 | 9,140 | 9,660 | -200 | -2.0 | 2,565,900 |
| 8/7 | 10,090 | 10,110 | 9,690 | 9,860 | -80 | -0.8 | 1,816,700 |
| 7/31 | 9,990 | 10,490 | 9,880 | 9,940 | -150 | -1.5 | 2,066,800 |
| 7/22 | 9,900 | 10,090 | 9,810 | 10,090 | +250 | +2.5 | 1,370,000 |
| 7/17 | 9,990 | 10,080 | 9,680 | 9,840 | -60 | -0.6 | 1,901,600 |
| 7/10 | 9,750 | 10,130 | 9,720 | 9,900 | +150 | +1.5 | 2,484,100 |
| 7/3 | 9,500 | 10,050 | 9,440 | 9,750 | +220 | +2.3 | 3,308,600 |
| 6/26 | 9,630 | 9,700 | 9,460 | 9,530 | -100 | -1.0 | 1,580,600 |
| 6/19 | 9,170 | 9,750 | 8,940 | 9,630 | +490 | +5.4 | 3,469,700 |
| 6/12 | 9,310 | 9,330 | 8,670 | 9,140 | -50 | -0.5 | 2,157,700 |
| 6/5 | 8,950 | 9,670 | 8,920 | 9,190 | +390 | +4.4 | 3,961,000 |
| 5/29 | 8,680 | 8,830 | 8,430 | 8,800 | +220 | +2.6 | 2,382,700 |
| 5/22 | 8,320 | 8,770 | 8,230 | 8,580 | +410 | +5.0 | 3,966,600 |
| 5/15 | 7,180 | 8,200 | 7,050 | 8,170 | +1,150 | +16.4 | 5,551,300 |
| 5/8 | 6,850 | 7,200 | 6,800 | 7,020 | +310 | +4.6 | 2,139,800 |
▶︎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
