ワークマン(7564)の株価時系列情報
ワークマン(7564)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 3,850 | 3,905 | 3,850 | 3,890 | 107,100 |
| 2024/04/19 | 3,910 | 3,925 | 3,840 | 3,840 | 161,500 |
| 2024/04/18 | 3,950 | 3,950 | 3,895 | 3,925 | 120,600 |
| 2024/04/17 | 3,960 | 3,985 | 3,920 | 3,940 | 108,400 |
| 2024/04/16 | 3,905 | 3,980 | 3,895 | 3,960 | 153,500 |
| 2024/04/15 | 3,920 | 3,945 | 3,910 | 3,930 | 101,800 |
| 2024/04/12 | 3,955 | 3,985 | 3,935 | 3,985 | 61,100 |
| 2024/04/11 | 3,940 | 3,960 | 3,900 | 3,950 | 105,300 |
| 2024/04/10 | 3,970 | 4,005 | 3,965 | 3,970 | 82,300 |
| 2024/04/09 | 4,000 | 4,020 | 3,950 | 3,955 | 119,400 |
| 2024/04/08 | 3,965 | 3,990 | 3,935 | 3,965 | 83,100 |
| 2024/04/05 | 3,940 | 3,990 | 3,930 | 3,965 | 149,300 |
| 2024/04/04 | 3,915 | 3,940 | 3,890 | 3,940 | 125,000 |
| 2024/04/03 | 3,935 | 3,950 | 3,905 | 3,915 | 171,600 |
| 2024/04/02 | 4,000 | 4,020 | 3,945 | 3,985 | 220,700 |
| 2024/04/01 | 4,055 | 4,055 | 4,005 | 4,035 | 129,400 |
| 2024/03/29 | 4,000 | 4,060 | 3,995 | 4,030 | 125,300 |
| 2024/03/28 | 3,980 | 4,030 | 3,980 | 3,985 | 108,300 |
| 2024/03/27 | 4,020 | 4,040 | 3,990 | 3,995 | 181,200 |
| 2024/03/26 | 4,030 | 4,050 | 3,995 | 4,015 | 148,000 |
| 2024/03/25 | 4,150 | 4,160 | 4,045 | 4,045 | 210,800 |
| 2024/03/22 | 4,250 | 4,250 | 4,120 | 4,150 | 183,700 |
| 2024/03/21 | 4,135 | 4,245 | 4,135 | 4,240 | 246,200 |
| 2024/03/19 | 4,165 | 4,190 | 4,120 | 4,125 | 154,100 |
| 2024/03/18 | 4,090 | 4,175 | 4,085 | 4,175 | 162,100 |
| 2024/03/15 | 4,160 | 4,200 | 4,110 | 4,140 | 183,000 |
| 2024/03/14 | 4,175 | 4,230 | 4,140 | 4,210 | 128,900 |
| 2024/03/13 | 4,155 | 4,270 | 4,120 | 4,175 | 298,100 |
| 2024/03/12 | 4,200 | 4,255 | 4,130 | 4,180 | 338,100 |
| 2024/03/11 | 4,195 | 4,240 | 4,120 | 4,240 | 345,400 |
| 2024/03/08 | 4,105 | 4,195 | 4,055 | 4,155 | 312,400 |
| 2024/03/07 | 4,085 | 4,090 | 4,030 | 4,085 | 185,300 |
| 2024/03/06 | 3,990 | 4,110 | 3,990 | 4,105 | 312,800 |
| 2024/03/05 | 3,950 | 3,990 | 3,900 | 3,975 | 202,000 |
| 2024/03/04 | 4,050 | 4,055 | 3,965 | 3,965 | 279,400 |
| 2024/03/01 | 4,070 | 4,090 | 4,010 | 4,020 | 154,600 |
| 2024/02/29 | 4,070 | 4,075 | 4,005 | 4,050 | 166,100 |
| 2024/02/28 | 4,085 | 4,130 | 4,060 | 4,070 | 174,100 |
| 2024/02/27 | 4,045 | 4,120 | 4,015 | 4,120 | 212,400 |
| 2024/02/26 | 4,020 | 4,080 | 4,005 | 4,040 | 221,000 |
| 2024/02/22 | 4,070 | 4,070 | 3,990 | 4,015 | 213,100 |
| 2024/02/21 | 4,015 | 4,060 | 4,000 | 4,060 | 204,200 |
| 2024/02/20 | 4,025 | 4,030 | 3,970 | 4,015 | 272,800 |
| 2024/02/19 | 3,950 | 4,040 | 3,940 | 4,025 | 540,600 |
| 2024/02/16 | 3,810 | 3,885 | 3,805 | 3,850 | 195,000 |
| 2024/02/15 | 3,920 | 3,935 | 3,820 | 3,820 | 285,600 |
| 2024/02/14 | 3,965 | 3,980 | 3,925 | 3,925 | 238,900 |
| 2024/02/13 | 4,005 | 4,015 | 3,970 | 4,005 | 204,800 |
| 2024/02/09 | 3,965 | 4,020 | 3,945 | 3,985 | 154,800 |
| 2024/02/08 | 3,990 | 4,035 | 3,970 | 3,970 | 238,800 |
| 2024/02/07 | 4,140 | 4,140 | 3,990 | 3,990 | 536,900 |
| 2024/02/06 | 4,125 | 4,195 | 4,010 | 4,125 | 731,600 |
| 2024/02/05 | 4,070 | 4,125 | 4,050 | 4,105 | 330,500 |
| 2024/02/02 | 4,100 | 4,105 | 4,030 | 4,050 | 565,300 |
| 2024/02/01 | 4,240 | 4,250 | 4,170 | 4,210 | 260,300 |
| 2024/01/31 | 4,135 | 4,220 | 4,075 | 4,220 | 340,300 |
| 2024/01/30 | 4,150 | 4,160 | 4,105 | 4,105 | 100,500 |
| 2024/01/29 | 4,100 | 4,155 | 4,100 | 4,155 | 97,200 |
| 2024/01/26 | 4,150 | 4,180 | 4,105 | 4,110 | 175,700 |
| 2024/01/25 | 4,265 | 4,265 | 4,135 | 4,155 | 192,500 |
| 2024/01/24 | 4,135 | 4,260 | 4,130 | 4,240 | 252,200 |
| 2024/01/23 | 4,185 | 4,230 | 4,115 | 4,160 | 224,300 |
| 2024/01/22 | 4,045 | 4,160 | 4,030 | 4,160 | 293,400 |
| 2024/01/19 | 4,075 | 4,075 | 4,025 | 4,035 | 162,600 |
| 2024/01/18 | 4,095 | 4,095 | 4,020 | 4,050 | 239,000 |
| 2024/01/17 | 4,160 | 4,165 | 4,100 | 4,105 | 189,100 |
| 2024/01/16 | 4,160 | 4,225 | 4,135 | 4,165 | 196,700 |
| 2024/01/15 | 4,170 | 4,190 | 4,135 | 4,160 | 140,600 |
| 2024/01/12 | 4,150 | 4,185 | 4,120 | 4,170 | 165,000 |
| 2024/01/11 | 4,165 | 4,165 | 4,080 | 4,135 | 302,800 |
| 2024/01/10 | 4,100 | 4,165 | 4,060 | 4,165 | 241,100 |
| 2024/01/09 | 4,050 | 4,110 | 4,045 | 4,085 | 340,200 |
| 2024/01/05 | 4,000 | 4,040 | 3,975 | 4,020 | 706,100 |
| 2024/01/04 | 4,095 | 4,135 | 4,030 | 4,120 | 308,200 |
| 2023/12/29 | 4,215 | 4,225 | 4,140 | 4,160 | 305,300 |
| 2023/12/28 | 4,210 | 4,235 | 4,165 | 4,230 | 133,200 |
| 2023/12/27 | 4,145 | 4,220 | 4,145 | 4,210 | 214,400 |
| 2023/12/26 | 4,200 | 4,205 | 4,155 | 4,165 | 262,700 |
| 2023/12/25 | 4,300 | 4,310 | 4,240 | 4,245 | 159,500 |
| 2023/12/22 | 4,300 | 4,345 | 4,240 | 4,305 | 251,800 |
| 2023/12/21 | 4,270 | 4,320 | 4,205 | 4,275 | 301,400 |
| 2023/12/20 | 4,390 | 4,410 | 4,305 | 4,310 | 199,700 |
| 2023/12/19 | 4,400 | 4,405 | 4,305 | 4,350 | 234,400 |
| 2023/12/18 | 4,420 | 4,455 | 4,355 | 4,455 | 216,800 |
| 2023/12/15 | 4,610 | 4,615 | 4,440 | 4,485 | 411,200 |
| 2023/12/14 | 4,400 | 4,550 | 4,355 | 4,550 | 747,800 |
| 2023/12/13 | 4,245 | 4,290 | 4,210 | 4,225 | 161,600 |
| 2023/12/12 | 4,420 | 4,425 | 4,250 | 4,265 | 326,600 |
| 2023/12/11 | 4,315 | 4,420 | 4,280 | 4,400 | 262,700 |
| 2023/12/08 | 4,395 | 4,465 | 4,355 | 4,365 | 498,900 |
| 2023/12/07 | 4,305 | 4,360 | 4,225 | 4,225 | 256,400 |
| 2023/12/06 | 4,320 | 4,395 | 4,295 | 4,295 | 358,000 |
| 2023/12/05 | 4,475 | 4,520 | 4,315 | 4,335 | 726,100 |
| 2023/12/04 | 4,740 | 4,765 | 4,590 | 4,590 | 1,074,600 |
| 2023/12/01 | 4,600 | 4,715 | 4,570 | 4,635 | 556,900 |
| 2023/11/30 | 4,610 | 4,700 | 4,525 | 4,620 | 671,600 |
| 2023/11/29 | 4,420 | 4,615 | 4,390 | 4,570 | 838,400 |
| 2023/11/28 | 4,345 | 4,370 | 4,295 | 4,370 | 226,700 |
| 2023/11/27 | 4,290 | 4,390 | 4,275 | 4,350 | 310,900 |
| 2023/11/24 | 4,290 | 4,335 | 4,240 | 4,245 | 211,500 |
| 2023/11/22 | 4,270 | 4,320 | 4,215 | 4,320 | 320,500 |
| 2023/11/21 | 4,100 | 4,340 | 4,075 | 4,335 | 598,600 |
| 2023/11/20 | 4,065 | 4,095 | 4,030 | 4,080 | 231,900 |
| 2023/11/17 | 4,025 | 4,070 | 4,015 | 4,045 | 225,100 |
| 2023/11/16 | 4,200 | 4,200 | 4,030 | 4,070 | 460,400 |
| 2023/11/15 | 4,210 | 4,250 | 4,170 | 4,245 | 264,400 |
| 2023/11/14 | 4,085 | 4,170 | 4,075 | 4,155 | 259,800 |
| 2023/11/13 | 4,070 | 4,170 | 4,010 | 4,160 | 254,200 |
| 2023/11/10 | 4,055 | 4,095 | 3,990 | 4,070 | 307,600 |
| 2023/11/09 | 4,315 | 4,350 | 4,125 | 4,125 | 307,800 |
| 2023/11/08 | 4,160 | 4,255 | 4,120 | 4,245 | 329,300 |
| 2023/11/07 | 4,175 | 4,245 | 4,010 | 4,150 | 777,800 |
| 2023/11/06 | 4,010 | 4,190 | 4,000 | 4,105 | 674,500 |
| 2023/11/02 | 3,940 | 3,960 | 3,860 | 3,940 | 600,300 |
| 2023/11/01 | 3,950 | 3,965 | 3,900 | 3,960 | 243,200 |
| 2023/10/31 | 3,820 | 3,915 | 3,780 | 3,890 | 340,900 |
| 2023/10/30 | 3,900 | 3,910 | 3,820 | 3,850 | 291,300 |
| 2023/10/27 | 3,970 | 3,990 | 3,885 | 3,945 | 173,300 |
| 2023/10/26 | 3,925 | 3,945 | 3,885 | 3,920 | 176,600 |
| 2023/10/25 | 4,020 | 4,025 | 3,955 | 3,985 | 198,000 |
| 2023/10/24 | 3,995 | 4,015 | 3,860 | 3,975 | 389,600 |
| 2023/10/23 | 4,085 | 4,095 | 3,990 | 4,000 | 359,300 |
| 2023/10/20 | 4,165 | 4,190 | 4,100 | 4,110 | 206,300 |
| 2023/10/19 | 4,195 | 4,220 | 4,140 | 4,200 | 193,100 |
| 2023/10/18 | 4,115 | 4,255 | 4,110 | 4,245 | 341,500 |
| 2023/10/17 | 4,370 | 4,375 | 4,130 | 4,130 | 565,300 |
| 2023/10/16 | 4,350 | 4,370 | 4,320 | 4,345 | 151,700 |
| 2023/10/13 | 4,350 | 4,365 | 4,340 | 4,365 | 108,900 |
| 2023/10/12 | 4,340 | 4,385 | 4,325 | 4,365 | 129,700 |
| 2023/10/11 | 4,365 | 4,395 | 4,310 | 4,345 | 159,500 |
| 2023/10/10 | 4,340 | 4,375 | 4,330 | 4,340 | 159,800 |
| 2023/10/06 | 4,350 | 4,365 | 4,310 | 4,340 | 159,800 |
| 2023/10/05 | 4,310 | 4,395 | 4,300 | 4,350 | 253,900 |
| 2023/10/04 | 4,280 | 4,325 | 4,270 | 4,270 | 311,200 |
| 2023/10/03 | 4,325 | 4,375 | 4,245 | 4,345 | 679,700 |
| 2023/10/02 | 4,560 | 4,580 | 4,480 | 4,480 | 315,400 |
| 2023/09/29 | 4,630 | 4,660 | 4,535 | 4,545 | 333,000 |
| 2023/09/28 | 4,645 | 4,660 | 4,595 | 4,620 | 275,100 |
| 2023/09/27 | 4,735 | 4,740 | 4,635 | 4,670 | 343,400 |
| 2023/09/26 | 4,805 | 4,820 | 4,760 | 4,760 | 105,800 |
| 2023/09/25 | 4,790 | 4,800 | 4,735 | 4,795 | 169,300 |
| 2023/09/22 | 4,730 | 4,835 | 4,725 | 4,805 | 192,000 |
| 2023/09/21 | 4,845 | 4,855 | 4,720 | 4,740 | 349,100 |
| 2023/09/20 | 4,840 | 4,890 | 4,835 | 4,845 | 119,600 |
| 2023/09/19 | 4,920 | 4,930 | 4,820 | 4,835 | 334,900 |
| 2023/09/15 | 4,950 | 4,960 | 4,920 | 4,935 | 193,500 |
| 2023/09/14 | 4,950 | 4,985 | 4,935 | 4,945 | 173,900 |
| 2023/09/13 | 5,000 | 5,030 | 4,965 | 4,970 | 163,000 |
| 2023/09/12 | 4,950 | 5,040 | 4,950 | 5,010 | 166,700 |
| 2023/09/11 | 5,030 | 5,030 | 4,880 | 4,925 | 557,000 |
| 2023/09/08 | 5,100 | 5,160 | 5,070 | 5,070 | 135,000 |
| 2023/09/07 | 5,150 | 5,170 | 5,120 | 5,140 | 123,100 |
| 2023/09/06 | 5,230 | 5,230 | 5,170 | 5,180 | 135,500 |
| 2023/09/05 | 5,160 | 5,250 | 5,160 | 5,250 | 203,000 |
| 2023/09/04 | 5,220 | 5,230 | 5,120 | 5,160 | 262,300 |
| 2023/09/01 | 5,270 | 5,270 | 5,190 | 5,260 | 187,900 |
| 2023/08/31 | 5,250 | 5,320 | 5,220 | 5,260 | 334,900 |
| 2023/08/30 | 5,210 | 5,270 | 5,170 | 5,230 | 289,000 |
| 2023/08/29 | 5,060 | 5,140 | 5,060 | 5,140 | 185,400 |
| 2023/08/28 | 5,100 | 5,100 | 5,010 | 5,050 | 123,200 |
| 2023/08/25 | 5,020 | 5,120 | 5,020 | 5,090 | 157,700 |
| 2023/08/24 | 5,050 | 5,080 | 5,030 | 5,050 | 98,600 |
| 2023/08/23 | 5,050 | 5,100 | 5,040 | 5,040 | 113,400 |
| 2023/08/22 | 5,130 | 5,130 | 5,040 | 5,070 | 112,100 |
| 2023/08/21 | 5,050 | 5,110 | 5,040 | 5,110 | 91,000 |
| 2023/08/18 | 4,980 | 5,120 | 4,980 | 5,080 | 223,400 |
| 2023/08/17 | 5,000 | 5,030 | 4,950 | 5,000 | 217,500 |
| 2023/08/16 | 5,030 | 5,040 | 5,000 | 5,020 | 143,200 |
| 2023/08/15 | 5,040 | 5,050 | 5,010 | 5,050 | 142,800 |
| 2023/08/14 | 5,050 | 5,080 | 4,995 | 5,040 | 181,400 |
| 2023/08/10 | 5,060 | 5,100 | 5,030 | 5,080 | 196,900 |
| 2023/08/09 | 5,210 | 5,240 | 5,050 | 5,080 | 229,500 |
| 2023/08/08 | 5,310 | 5,310 | 5,090 | 5,190 | 688,000 |
| 2023/08/07 | 5,190 | 5,320 | 5,180 | 5,320 | 538,700 |
| 2023/08/04 | 5,060 | 5,160 | 5,060 | 5,130 | 135,500 |
| 2023/08/03 | 5,110 | 5,170 | 5,060 | 5,090 | 168,300 |
| 2023/08/02 | 5,280 | 5,360 | 5,070 | 5,110 | 592,800 |
| 2023/08/01 | 5,180 | 5,280 | 5,170 | 5,280 | 370,500 |
| 2023/07/31 | 5,140 | 5,190 | 5,090 | 5,190 | 352,600 |
| 2023/07/28 | 5,000 | 5,170 | 4,985 | 5,160 | 386,000 |
| 2023/07/27 | 4,960 | 5,030 | 4,945 | 5,030 | 208,600 |
| 2023/07/26 | 4,960 | 4,970 | 4,920 | 4,960 | 83,600 |
| 2023/07/25 | 4,965 | 4,990 | 4,940 | 4,945 | 144,300 |
| 2023/07/24 | 4,930 | 4,970 | 4,930 | 4,965 | 96,700 |
| 2023/07/21 | 4,905 | 4,940 | 4,885 | 4,930 | 116,000 |
| 2023/07/20 | 4,935 | 4,950 | 4,905 | 4,920 | 134,700 |
| 2023/07/19 | 4,980 | 4,995 | 4,940 | 4,955 | 125,700 |
| 2023/07/18 | 4,960 | 4,975 | 4,930 | 4,970 | 134,500 |
| 2023/07/14 | 4,900 | 4,960 | 4,900 | 4,930 | 209,400 |
| 2023/07/13 | 4,925 | 4,940 | 4,855 | 4,900 | 166,200 |
| 2023/07/12 | 4,865 | 4,940 | 4,840 | 4,890 | 212,900 |
| 2023/07/11 | 4,850 | 4,895 | 4,825 | 4,855 | 202,600 |
| 2023/07/10 | 4,820 | 4,875 | 4,800 | 4,825 | 194,500 |
| 2023/07/07 | 4,755 | 4,840 | 4,730 | 4,815 | 268,100 |
| 2023/07/06 | 4,910 | 4,935 | 4,835 | 4,840 | 379,000 |
| 2023/07/05 | 4,930 | 5,020 | 4,915 | 4,940 | 313,000 |
| 2023/07/04 | 5,020 | 5,060 | 4,930 | 4,950 | 948,900 |
| 2023/07/03 | 5,210 | 5,230 | 5,090 | 5,120 | 364,100 |
| 2023/06/30 | 5,160 | 5,230 | 5,140 | 5,200 | 352,700 |
| 2023/06/29 | 5,180 | 5,180 | 5,130 | 5,150 | 146,400 |