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 |
|---|---|---|---|---|---|
| 2026/01/16 | 6,560 | 6,640 | 6,510 | 6,630 | 218,700 |
| 2026/01/15 | 6,660 | 6,690 | 6,560 | 6,560 | 178,300 |
| 2026/01/14 | 6,630 | 6,670 | 6,600 | 6,630 | 204,400 |
| 2026/01/13 | 6,700 | 6,790 | 6,590 | 6,700 | 409,800 |
| 2026/01/09 | 6,410 | 6,710 | 6,400 | 6,650 | 711,300 |
| 2026/01/08 | 6,300 | 6,330 | 6,180 | 6,190 | 224,100 |
| 2026/01/07 | 6,230 | 6,310 | 6,160 | 6,290 | 426,900 |
| 2026/01/06 | 6,550 | 6,550 | 6,120 | 6,290 | 903,600 |
| 2026/01/05 | 6,610 | 6,710 | 6,580 | 6,690 | 212,100 |
| 2025/12/30 | 6,490 | 6,620 | 6,470 | 6,580 | 161,600 |
| 2025/12/29 | 6,500 | 6,540 | 6,450 | 6,470 | 103,000 |
| 2025/12/26 | 6,520 | 6,580 | 6,470 | 6,500 | 164,700 |
| 2025/12/25 | 6,690 | 6,720 | 6,520 | 6,530 | 205,800 |
| 2025/12/24 | 6,580 | 6,580 | 6,470 | 6,490 | 127,900 |
| 2025/12/23 | 6,420 | 6,590 | 6,420 | 6,560 | 195,000 |
| 2025/12/22 | 6,410 | 6,480 | 6,350 | 6,420 | 165,800 |
| 2025/12/19 | 6,510 | 6,540 | 6,360 | 6,480 | 228,900 |
| 2025/12/18 | 6,400 | 6,550 | 6,390 | 6,500 | 168,600 |
| 2025/12/17 | 6,450 | 6,470 | 6,340 | 6,390 | 149,900 |
| 2025/12/16 | 6,540 | 6,560 | 6,430 | 6,440 | 135,800 |
| 2025/12/15 | 6,490 | 6,610 | 6,480 | 6,570 | 125,200 |
| 2025/12/12 | 6,490 | 6,530 | 6,410 | 6,480 | 164,800 |
| 2025/12/11 | 6,670 | 6,680 | 6,450 | 6,460 | 192,000 |
| 2025/12/10 | 6,660 | 6,700 | 6,600 | 6,670 | 162,500 |
| 2025/12/09 | 6,700 | 6,760 | 6,530 | 6,670 | 181,400 |
| 2025/12/08 | 6,690 | 6,770 | 6,640 | 6,700 | 134,300 |
| 2025/12/05 | 6,760 | 6,770 | 6,660 | 6,690 | 166,200 |
| 2025/12/04 | 6,710 | 6,910 | 6,700 | 6,770 | 243,500 |
| 2025/12/03 | 6,750 | 6,770 | 6,560 | 6,740 | 297,300 |
| 2025/12/02 | 6,880 | 6,890 | 6,450 | 6,720 | 885,900 |
| 2025/12/01 | 7,200 | 7,240 | 6,880 | 6,980 | 722,000 |
| 2025/11/28 | 7,170 | 7,210 | 7,080 | 7,180 | 186,100 |
| 2025/11/27 | 7,100 | 7,180 | 6,990 | 7,170 | 312,600 |
| 2025/11/26 | 6,810 | 7,140 | 6,800 | 7,130 | 404,200 |
| 2025/11/25 | 6,900 | 6,970 | 6,690 | 6,800 | 323,300 |
| 2025/11/21 | 6,840 | 6,980 | 6,790 | 6,950 | 343,700 |
| 2025/11/20 | 6,730 | 6,900 | 6,620 | 6,760 | 326,500 |
| 2025/11/19 | 6,700 | 6,770 | 6,640 | 6,750 | 346,900 |
| 2025/11/18 | 6,570 | 6,700 | 6,530 | 6,630 | 270,100 |
| 2025/11/17 | 6,630 | 6,730 | 6,470 | 6,520 | 269,500 |
| 2025/11/14 | 6,480 | 6,560 | 6,390 | 6,550 | 298,100 |
| 2025/11/13 | 6,450 | 6,470 | 6,340 | 6,460 | 173,300 |
| 2025/11/12 | 6,250 | 6,440 | 6,230 | 6,440 | 295,600 |
| 2025/11/11 | 6,250 | 6,530 | 6,200 | 6,300 | 785,300 |
| 2025/11/10 | 6,350 | 6,400 | 6,220 | 6,350 | 425,000 |
| 2025/11/07 | 6,140 | 6,250 | 6,110 | 6,250 | 282,600 |
| 2025/11/06 | 6,060 | 6,260 | 6,030 | 6,170 | 363,100 |
| 2025/11/05 | 5,950 | 6,070 | 5,870 | 6,070 | 468,100 |
| 2025/11/04 | 5,820 | 5,830 | 5,650 | 5,810 | 173,500 |
| 2025/10/31 | 5,750 | 5,820 | 5,730 | 5,800 | 147,400 |
| 2025/10/30 | 5,700 | 5,770 | 5,680 | 5,730 | 111,300 |
| 2025/10/29 | 5,700 | 5,720 | 5,650 | 5,690 | 139,700 |
| 2025/10/28 | 5,670 | 5,760 | 5,660 | 5,710 | 158,500 |
| 2025/10/27 | 5,680 | 5,720 | 5,650 | 5,660 | 92,100 |
| 2025/10/24 | 5,730 | 5,750 | 5,680 | 5,680 | 84,900 |
| 2025/10/23 | 5,750 | 5,750 | 5,700 | 5,730 | 59,100 |
| 2025/10/22 | 5,730 | 5,790 | 5,690 | 5,740 | 148,800 |
| 2025/10/21 | 5,790 | 5,790 | 5,710 | 5,710 | 92,400 |
| 2025/10/20 | 5,690 | 5,790 | 5,670 | 5,780 | 128,300 |
| 2025/10/17 | 5,640 | 5,700 | 5,630 | 5,690 | 127,500 |
| 2025/10/16 | 5,640 | 5,700 | 5,620 | 5,640 | 121,500 |
| 2025/10/15 | 5,780 | 5,810 | 5,630 | 5,640 | 203,600 |
| 2025/10/14 | 5,730 | 5,880 | 5,730 | 5,800 | 217,500 |
| 2025/10/10 | 5,760 | 5,800 | 5,730 | 5,760 | 150,100 |
| 2025/10/09 | 5,880 | 5,910 | 5,720 | 5,790 | 262,000 |
| 2025/10/08 | 6,000 | 6,080 | 5,880 | 5,920 | 187,200 |
| 2025/10/07 | 6,010 | 6,140 | 5,970 | 6,000 | 292,500 |
| 2025/10/06 | 5,880 | 5,950 | 5,680 | 5,950 | 323,200 |
| 2025/10/03 | 5,850 | 5,960 | 5,810 | 5,880 | 228,300 |
| 2025/10/02 | 6,030 | 6,080 | 5,840 | 5,890 | 397,000 |
| 2025/10/01 | 6,240 | 6,260 | 6,070 | 6,120 | 336,500 |
| 2025/09/30 | 6,060 | 6,290 | 5,990 | 6,240 | 634,000 |
| 2025/09/29 | 5,920 | 6,020 | 5,880 | 5,980 | 292,800 |
| 2025/09/26 | 5,840 | 5,890 | 5,820 | 5,880 | 137,700 |
| 2025/09/25 | 5,850 | 5,920 | 5,800 | 5,810 | 157,300 |
| 2025/09/24 | 5,890 | 5,920 | 5,820 | 5,900 | 221,100 |
| 2025/09/22 | 5,940 | 5,950 | 5,830 | 5,890 | 207,600 |
| 2025/09/19 | 5,910 | 5,980 | 5,800 | 5,910 | 393,400 |
| 2025/09/18 | 5,900 | 5,960 | 5,830 | 5,920 | 321,400 |
| 2025/09/17 | 6,030 | 6,100 | 5,900 | 5,910 | 391,600 |
| 2025/09/16 | 5,920 | 6,060 | 5,880 | 6,040 | 619,400 |
| 2025/09/12 | 5,870 | 5,880 | 5,780 | 5,870 | 340,600 |
| 2025/09/11 | 5,700 | 5,850 | 5,680 | 5,770 | 442,200 |
| 2025/09/10 | 5,550 | 5,740 | 5,530 | 5,700 | 326,500 |
| 2025/09/09 | 5,580 | 5,610 | 5,530 | 5,580 | 194,100 |
| 2025/09/08 | 5,570 | 5,720 | 5,550 | 5,550 | 366,100 |
| 2025/09/05 | 5,500 | 5,550 | 5,470 | 5,520 | 145,600 |
| 2025/09/04 | 5,540 | 5,540 | 5,430 | 5,480 | 241,100 |
| 2025/09/03 | 5,640 | 5,660 | 5,510 | 5,530 | 326,000 |
| 2025/09/02 | 5,620 | 5,640 | 5,510 | 5,640 | 610,800 |
| 2025/09/01 | 5,340 | 5,550 | 5,300 | 5,520 | 652,900 |
| 2025/08/29 | 5,360 | 5,390 | 5,310 | 5,330 | 183,500 |
| 2025/08/28 | 5,400 | 5,400 | 5,340 | 5,380 | 196,100 |
| 2025/08/27 | 5,470 | 5,500 | 5,390 | 5,420 | 192,900 |
| 2025/08/26 | 5,450 | 5,540 | 5,440 | 5,490 | 222,800 |
| 2025/08/25 | 5,550 | 5,550 | 5,450 | 5,470 | 226,400 |
| 2025/08/22 | 5,570 | 5,570 | 5,460 | 5,550 | 300,100 |
| 2025/08/21 | 5,610 | 5,630 | 5,540 | 5,570 | 258,000 |
| 2025/08/20 | 5,610 | 5,670 | 5,560 | 5,620 | 211,700 |
| 2025/08/19 | 5,620 | 5,650 | 5,600 | 5,620 | 160,900 |
| 2025/08/18 | 5,620 | 5,650 | 5,590 | 5,610 | 246,200 |
| 2025/08/15 | 5,630 | 5,650 | 5,540 | 5,630 | 274,100 |
| 2025/08/14 | 5,600 | 5,650 | 5,530 | 5,600 | 381,700 |
| 2025/08/13 | 5,740 | 5,780 | 5,690 | 5,700 | 289,400 |
| 2025/08/12 | 5,750 | 5,770 | 5,680 | 5,740 | 322,000 |
| 2025/08/08 | 5,750 | 5,800 | 5,700 | 5,700 | 450,600 |
| 2025/08/07 | 5,880 | 5,920 | 5,810 | 5,820 | 476,300 |
| 2025/08/06 | 5,670 | 5,880 | 5,640 | 5,860 | 780,200 |
| 2025/08/05 | 5,910 | 6,120 | 5,750 | 5,810 | 1,786,200 |
| 2025/08/04 | 6,360 | 6,390 | 6,170 | 6,350 | 674,600 |
| 2025/08/01 | 6,550 | 6,650 | 6,520 | 6,650 | 218,800 |
| 2025/07/31 | 6,340 | 6,620 | 6,300 | 6,520 | 362,300 |
| 2025/07/30 | 6,260 | 6,280 | 6,220 | 6,240 | 112,700 |
| 2025/07/29 | 6,210 | 6,270 | 6,170 | 6,240 | 144,200 |
| 2025/07/28 | 6,280 | 6,310 | 6,160 | 6,190 | 195,300 |
| 2025/07/25 | 6,290 | 6,340 | 6,230 | 6,310 | 174,900 |
| 2025/07/24 | 6,280 | 6,330 | 6,200 | 6,290 | 188,100 |
| 2025/07/23 | 6,470 | 6,490 | 6,230 | 6,300 | 312,400 |
| 2025/07/22 | 6,500 | 6,560 | 6,430 | 6,470 | 166,900 |
| 2025/07/18 | 6,550 | 6,610 | 6,370 | 6,410 | 164,800 |
| 2025/07/17 | 6,500 | 6,600 | 6,470 | 6,530 | 130,400 |
| 2025/07/16 | 6,440 | 6,500 | 6,340 | 6,490 | 271,500 |
| 2025/07/15 | 6,680 | 6,680 | 6,440 | 6,500 | 260,100 |
| 2025/07/14 | 6,660 | 6,750 | 6,570 | 6,660 | 187,100 |
| 2025/07/11 | 6,670 | 6,750 | 6,620 | 6,650 | 236,100 |
| 2025/07/10 | 6,700 | 6,740 | 6,620 | 6,720 | 192,600 |
| 2025/07/09 | 6,670 | 6,720 | 6,520 | 6,700 | 235,300 |
| 2025/07/08 | 6,660 | 6,770 | 6,560 | 6,670 | 332,100 |
| 2025/07/07 | 6,580 | 6,700 | 6,530 | 6,700 | 295,600 |
| 2025/07/04 | 6,330 | 6,540 | 6,280 | 6,520 | 284,100 |
| 2025/07/03 | 6,600 | 6,640 | 6,260 | 6,330 | 498,800 |
| 2025/07/02 | 6,610 | 6,640 | 6,400 | 6,590 | 696,600 |
| 2025/07/01 | 6,340 | 6,500 | 6,250 | 6,380 | 466,300 |
| 2025/06/30 | 6,090 | 6,310 | 6,050 | 6,310 | 499,100 |
| 2025/06/27 | 5,860 | 6,030 | 5,850 | 6,030 | 182,900 |
| 2025/06/26 | 5,910 | 5,920 | 5,820 | 5,910 | 246,000 |
| 2025/06/25 | 6,040 | 6,050 | 5,900 | 5,930 | 148,500 |
| 2025/06/24 | 6,010 | 6,060 | 6,000 | 6,030 | 134,000 |
| 2025/06/23 | 6,040 | 6,100 | 5,990 | 6,010 | 133,500 |
| 2025/06/20 | 5,940 | 6,110 | 5,820 | 6,020 | 1,396,900 |
| 2025/06/19 | 6,050 | 6,050 | 5,960 | 6,020 | 189,600 |
| 2025/06/18 | 5,900 | 6,120 | 5,900 | 6,040 | 343,200 |
| 2025/06/17 | 6,000 | 6,030 | 5,900 | 5,950 | 144,300 |
| 2025/06/16 | 5,900 | 6,000 | 5,890 | 6,000 | 184,900 |
| 2025/06/13 | 5,990 | 5,990 | 5,860 | 5,890 | 131,900 |
| 2025/06/12 | 5,980 | 5,990 | 5,910 | 5,950 | 102,600 |
| 2025/06/11 | 5,890 | 5,990 | 5,880 | 5,950 | 181,200 |
| 2025/06/10 | 6,010 | 6,060 | 5,870 | 5,930 | 312,300 |
| 2025/06/09 | 5,920 | 6,100 | 5,900 | 6,080 | 318,900 |
| 2025/06/06 | 5,920 | 5,990 | 5,880 | 5,930 | 202,300 |
| 2025/06/05 | 5,950 | 6,000 | 5,910 | 5,930 | 300,400 |
| 2025/06/04 | 5,760 | 5,950 | 5,740 | 5,940 | 343,000 |
| 2025/06/03 | 5,820 | 5,930 | 5,620 | 5,790 | 613,400 |
| 2025/06/02 | 5,480 | 5,570 | 5,460 | 5,530 | 257,500 |
| 2025/05/30 | 5,290 | 5,520 | 5,230 | 5,510 | 542,300 |
| 2025/05/29 | 5,350 | 5,400 | 5,240 | 5,290 | 197,100 |
| 2025/05/28 | 5,280 | 5,300 | 5,220 | 5,290 | 147,700 |
| 2025/05/27 | 5,260 | 5,330 | 5,260 | 5,320 | 212,700 |
| 2025/05/26 | 5,230 | 5,340 | 5,200 | 5,260 | 250,300 |
| 2025/05/23 | 5,110 | 5,290 | 5,070 | 5,260 | 421,100 |
| 2025/05/22 | 5,030 | 5,130 | 5,020 | 5,110 | 312,300 |
| 2025/05/21 | 5,000 | 5,030 | 4,950 | 4,990 | 162,600 |
| 2025/05/20 | 4,980 | 5,090 | 4,940 | 5,000 | 302,400 |
| 2025/05/19 | 5,020 | 5,140 | 4,980 | 5,050 | 562,000 |
| 2025/05/16 | 4,820 | 4,890 | 4,790 | 4,840 | 303,700 |
| 2025/05/15 | 4,735 | 4,875 | 4,655 | 4,790 | 380,800 |
| 2025/05/14 | 4,590 | 4,715 | 4,510 | 4,680 | 233,000 |
| 2025/05/13 | 4,750 | 4,790 | 4,505 | 4,620 | 383,200 |
| 2025/05/12 | 4,570 | 4,580 | 4,455 | 4,515 | 137,000 |
| 2025/05/09 | 4,510 | 4,580 | 4,475 | 4,550 | 169,600 |
| 2025/05/08 | 4,490 | 4,535 | 4,485 | 4,530 | 102,200 |
| 2025/05/07 | 4,460 | 4,585 | 4,435 | 4,525 | 169,100 |
| 2025/05/02 | 4,475 | 4,480 | 4,415 | 4,460 | 179,600 |
| 2025/05/01 | 4,520 | 4,590 | 4,505 | 4,545 | 158,500 |
| 2025/04/30 | 4,565 | 4,575 | 4,475 | 4,520 | 119,300 |
| 2025/04/28 | 4,465 | 4,565 | 4,460 | 4,560 | 155,700 |
| 2025/04/25 | 4,525 | 4,550 | 4,465 | 4,490 | 271,700 |
| 2025/04/24 | 4,590 | 4,620 | 4,455 | 4,570 | 267,900 |
| 2025/04/23 | 4,680 | 4,795 | 4,605 | 4,625 | 417,000 |
| 2025/04/22 | 4,770 | 4,770 | 4,650 | 4,745 | 217,700 |
| 2025/04/21 | 4,600 | 4,795 | 4,585 | 4,770 | 328,800 |
| 2025/04/18 | 4,545 | 4,650 | 4,535 | 4,550 | 197,200 |
| 2025/04/17 | 4,595 | 4,670 | 4,510 | 4,540 | 299,500 |
| 2025/04/16 | 4,490 | 4,550 | 4,485 | 4,540 | 109,300 |
| 2025/04/15 | 4,500 | 4,540 | 4,430 | 4,475 | 118,100 |
| 2025/04/14 | 4,645 | 4,650 | 4,480 | 4,510 | 214,900 |
| 2025/04/11 | 4,555 | 4,575 | 4,490 | 4,575 | 194,300 |
| 2025/04/10 | 4,470 | 4,565 | 4,290 | 4,560 | 327,300 |
| 2025/04/09 | 4,350 | 4,440 | 4,305 | 4,410 | 251,600 |
| 2025/04/08 | 4,300 | 4,420 | 4,280 | 4,325 | 250,300 |
| 2025/04/07 | 4,265 | 4,385 | 4,185 | 4,270 | 370,000 |
| 2025/04/04 | 4,400 | 4,510 | 4,370 | 4,475 | 382,900 |
| 2025/04/03 | 4,225 | 4,435 | 4,170 | 4,420 | 411,600 |
| 2025/04/02 | 4,280 | 4,280 | 4,160 | 4,210 | 157,700 |
| 2025/04/01 | 4,220 | 4,290 | 4,220 | 4,245 | 194,900 |
| 2025/03/31 | 4,060 | 4,240 | 4,045 | 4,195 | 216,500 |
| 2025/03/28 | 4,120 | 4,120 | 4,050 | 4,070 | 99,200 |
| 2025/03/27 | 4,095 | 4,180 | 4,095 | 4,160 | 68,000 |
| 2025/03/26 | 4,115 | 4,155 | 4,075 | 4,120 | 94,200 |
| 2025/03/25 | 4,120 | 4,170 | 4,025 | 4,075 | 155,200 |