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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 6,420 | 6,930 | 6,370 | 6,710 | +370 | +5.8 | 1,642,500 |
| 4/24 | 6,990 | 7,010 | 6,320 | 6,340 | -600 | -8.7 | 1,875,900 |
| 4/17 | 6,830 | 7,130 | 6,500 | 6,940 | +60 | +0.9 | 2,912,200 |
| 4/10 | 5,550 | 7,360 | 5,520 | 6,880 | +1,230 | +21.8 | 4,207,800 |
| 4/3 | 5,910 | 6,160 | 5,640 | 5,650 | -390 | -6.5 | 2,330,500 |
| 3/27 | 5,580 | 6,310 | 5,440 | 6,040 | +500 | +9.0 | 3,237,900 |
| 3/19 | 5,900 | 6,060 | 5,400 | 5,540 | -210 | -3.7 | 3,370,000 |
| 3/13 | 6,680 | 6,960 | 5,410 | 5,750 | -1,230 | -17.6 | 4,391,900 |
| 3/6 | 6,590 | 7,810 | 6,570 | 6,980 | +350 | +5.3 | 4,089,300 |
| 2/28 | 7,670 | 7,880 | 6,550 | 6,630 | -1,540 | -18.9 | 3,183,300 |
| 2/21 | 8,210 | 8,460 | 8,040 | 8,170 | -340 | -4.0 | 1,914,600 |
| 2/14 | 8,660 | 8,960 | 8,500 | 8,510 | -180 | -2.1 | 1,803,300 |
| 2/7 | 8,650 | 9,290 | 8,550 | 8,690 | -210 | -2.4 | 3,718,900 |
| 1/31 | 9,230 | 9,490 | 8,570 | 8,900 | -590 | -6.2 | 2,135,900 |
| 1/24 | 9,300 | 9,730 | 9,260 | 9,490 | +10 | +0.1 | 2,422,200 |
| 1/17 | 9,610 | 9,980 | 9,270 | 9,480 | -300 | -3.1 | 2,845,900 |
| 1/10 | 10,100 | 10,410 | 9,480 | 9,780 | -410 | -4.0 | 4,098,300 |
| 12/30 | 10,300 | 10,350 | 10,100 | 10,190 | -160 | -1.6 | 486,900 |
| 12/27 | 10,370 | 10,440 | 9,980 | 10,350 | +70 | +0.7 | 3,180,500 |
| 12/20 | 9,800 | 10,570 | 9,770 | 10,280 | +520 | +5.3 | 6,990,100 |
| 12/13 | 9,550 | 9,960 | 9,390 | 9,760 | +290 | +3.1 | 5,115,600 |
| 12/6 | 9,240 | 9,630 | 9,010 | 9,470 | +410 | +4.5 | 7,158,100 |
| 11/29 | 8,330 | 9,240 | 8,250 | 9,060 | +840 | +10.2 | 7,001,500 |
| 11/22 | 7,870 | 8,540 | 7,850 | 8,220 | +360 | +4.6 | 4,077,600 |
| 11/15 | 7,880 | 8,120 | 7,800 | 7,860 | -10 | -0.1 | 2,361,300 |
| 11/8 | 7,930 | 8,220 | 7,690 | 7,870 | -10 | -0.1 | 3,958,800 |
| 11/1 | 7,780 | 8,050 | 7,550 | 7,880 | +240 | +3.1 | 4,306,400 |
| 10/25 | 7,360 | 7,900 | 7,180 | 7,640 | +90 | +1.2 | 5,303,600 |
| 10/18 | 9,010 | 9,650 | 7,510 | 7,550 | -1,270 | -14.4 | 10,894,400 |
| 10/11 | 7,790 | 8,910 | 7,750 | 8,820 | +1,120 | +14.6 | 4,959,300 |
▶︎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
