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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/24 | 4,180 | 4,235 | 4,115 | 4,120 | 124,500 |
| 2025/03/21 | 4,180 | 4,250 | 4,180 | 4,185 | 133,000 |
| 2025/03/19 | 4,105 | 4,165 | 4,100 | 4,165 | 75,600 |
| 2025/03/18 | 4,120 | 4,185 | 4,120 | 4,140 | 55,900 |
| 2025/03/17 | 4,090 | 4,180 | 4,070 | 4,135 | 95,600 |
| 2025/03/14 | 4,100 | 4,120 | 4,055 | 4,085 | 96,200 |
| 2025/03/13 | 4,030 | 4,100 | 4,030 | 4,085 | 110,000 |
| 2025/03/12 | 3,975 | 4,045 | 3,970 | 4,030 | 117,600 |
| 2025/03/11 | 4,010 | 4,120 | 3,975 | 3,995 | 212,100 |
| 2025/03/10 | 3,870 | 4,035 | 3,860 | 4,025 | 263,500 |
| 2025/03/07 | 3,900 | 3,925 | 3,875 | 3,885 | 83,600 |
| 2025/03/06 | 3,855 | 3,925 | 3,850 | 3,900 | 133,700 |
| 2025/03/05 | 3,855 | 3,890 | 3,825 | 3,855 | 146,100 |
| 2025/03/04 | 3,900 | 3,925 | 3,830 | 3,885 | 230,800 |
| 2025/03/03 | 4,040 | 4,075 | 3,920 | 3,935 | 229,000 |
| 2025/02/28 | 4,060 | 4,090 | 4,020 | 4,025 | 130,700 |
| 2025/02/27 | 4,100 | 4,130 | 4,070 | 4,080 | 75,700 |
| 2025/02/26 | 4,175 | 4,230 | 4,115 | 4,130 | 89,900 |
| 2025/02/25 | 4,230 | 4,245 | 4,175 | 4,175 | 113,100 |
| 2025/02/21 | 4,045 | 4,230 | 4,040 | 4,210 | 262,700 |
| 2025/02/20 | 4,020 | 4,070 | 4,005 | 4,010 | 90,400 |
| 2025/02/19 | 4,060 | 4,060 | 3,990 | 4,020 | 107,500 |
| 2025/02/18 | 3,990 | 4,060 | 3,980 | 4,050 | 188,100 |
| 2025/02/17 | 4,005 | 4,020 | 3,985 | 3,990 | 146,900 |
| 2025/02/14 | 3,980 | 4,015 | 3,980 | 3,980 | 123,200 |
| 2025/02/13 | 3,990 | 4,055 | 3,975 | 3,980 | 314,000 |
| 2025/02/12 | 4,145 | 4,200 | 3,985 | 3,990 | 699,600 |
| 2025/02/10 | 4,260 | 4,310 | 4,240 | 4,275 | 157,100 |
| 2025/02/07 | 4,280 | 4,310 | 4,180 | 4,195 | 117,200 |
| 2025/02/06 | 4,175 | 4,240 | 4,150 | 4,225 | 114,400 |
| 2025/02/05 | 4,135 | 4,195 | 4,135 | 4,155 | 103,200 |
| 2025/02/04 | 4,300 | 4,300 | 4,115 | 4,125 | 231,900 |
| 2025/02/03 | 4,355 | 4,355 | 4,235 | 4,240 | 117,600 |
| 2025/01/31 | 4,410 | 4,430 | 4,355 | 4,355 | 101,000 |
| 2025/01/30 | 4,390 | 4,405 | 4,350 | 4,360 | 127,100 |
| 2025/01/29 | 4,360 | 4,420 | 4,360 | 4,370 | 96,700 |
| 2025/01/28 | 4,395 | 4,465 | 4,365 | 4,370 | 162,300 |
| 2025/01/27 | 4,330 | 4,370 | 4,300 | 4,355 | 103,100 |
| 2025/01/24 | 4,250 | 4,310 | 4,220 | 4,290 | 128,400 |
| 2025/01/23 | 4,275 | 4,275 | 4,165 | 4,235 | 151,600 |
| 2025/01/22 | 4,410 | 4,410 | 4,275 | 4,290 | 208,800 |
| 2025/01/21 | 4,435 | 4,450 | 4,380 | 4,420 | 69,100 |
| 2025/01/20 | 4,430 | 4,460 | 4,370 | 4,430 | 125,300 |
| 2025/01/17 | 4,380 | 4,435 | 4,320 | 4,430 | 215,500 |
| 2025/01/16 | 4,210 | 4,360 | 4,205 | 4,360 | 276,100 |
| 2025/01/15 | 4,155 | 4,185 | 4,085 | 4,140 | 153,200 |
| 2025/01/14 | 4,250 | 4,250 | 4,140 | 4,165 | 172,100 |
| 2025/01/10 | 4,160 | 4,270 | 4,150 | 4,250 | 175,100 |
| 2025/01/09 | 4,280 | 4,280 | 4,130 | 4,150 | 205,500 |
| 2025/01/08 | 4,320 | 4,345 | 4,280 | 4,305 | 104,800 |
| 2025/01/07 | 4,390 | 4,405 | 4,340 | 4,370 | 152,300 |
| 2025/01/06 | 4,490 | 4,515 | 4,340 | 4,340 | 176,700 |
| 2024/12/30 | 4,445 | 4,475 | 4,410 | 4,455 | 127,900 |
| 2024/12/27 | 4,380 | 4,490 | 4,355 | 4,490 | 267,500 |
| 2024/12/26 | 4,385 | 4,390 | 4,340 | 4,380 | 157,800 |
| 2024/12/25 | 4,420 | 4,435 | 4,365 | 4,370 | 121,000 |
| 2024/12/24 | 4,380 | 4,450 | 4,360 | 4,400 | 119,100 |
| 2024/12/23 | 4,245 | 4,435 | 4,245 | 4,425 | 256,400 |
| 2024/12/20 | 4,295 | 4,360 | 4,250 | 4,265 | 240,200 |
| 2024/12/19 | 4,230 | 4,285 | 4,200 | 4,250 | 195,600 |
| 2024/12/18 | 4,380 | 4,400 | 4,250 | 4,275 | 228,200 |
| 2024/12/17 | 4,200 | 4,400 | 4,200 | 4,375 | 391,800 |
| 2024/12/16 | 4,060 | 4,175 | 4,060 | 4,165 | 166,600 |
| 2024/12/13 | 4,120 | 4,170 | 4,055 | 4,055 | 127,300 |
| 2024/12/12 | 4,095 | 4,145 | 4,095 | 4,125 | 144,200 |
| 2024/12/11 | 4,135 | 4,145 | 4,060 | 4,085 | 75,600 |
| 2024/12/10 | 4,180 | 4,180 | 4,090 | 4,110 | 206,600 |
| 2024/12/09 | 4,090 | 4,215 | 4,080 | 4,195 | 238,800 |
| 2024/12/06 | 4,150 | 4,155 | 4,010 | 4,060 | 166,200 |
| 2024/12/05 | 4,125 | 4,145 | 4,070 | 4,145 | 128,900 |
| 2024/12/04 | 4,065 | 4,175 | 4,065 | 4,125 | 179,000 |
| 2024/12/03 | 4,155 | 4,190 | 4,065 | 4,075 | 236,300 |
| 2024/12/02 | 4,155 | 4,195 | 4,105 | 4,145 | 168,600 |
| 2024/11/29 | 4,025 | 4,155 | 4,010 | 4,145 | 191,600 |
| 2024/11/28 | 4,115 | 4,165 | 4,035 | 4,060 | 165,900 |
| 2024/11/27 | 4,045 | 4,090 | 4,010 | 4,070 | 268,000 |
| 2024/11/26 | 3,890 | 4,055 | 3,880 | 4,025 | 352,200 |
| 2024/11/25 | 3,840 | 3,890 | 3,835 | 3,860 | 103,200 |
| 2024/11/22 | 3,790 | 3,830 | 3,770 | 3,810 | 77,500 |
| 2024/11/21 | 3,850 | 3,855 | 3,795 | 3,800 | 111,000 |
| 2024/11/20 | 3,950 | 3,975 | 3,840 | 3,840 | 140,800 |
| 2024/11/19 | 3,980 | 4,030 | 3,965 | 3,970 | 200,200 |
| 2024/11/18 | 3,925 | 4,000 | 3,925 | 3,960 | 122,200 |
| 2024/11/15 | 3,925 | 3,940 | 3,895 | 3,925 | 96,000 |
| 2024/11/14 | 3,920 | 3,975 | 3,885 | 3,915 | 207,000 |
| 2024/11/13 | 3,990 | 4,005 | 3,915 | 3,965 | 163,900 |
| 2024/11/12 | 3,990 | 4,040 | 3,970 | 3,980 | 140,400 |
| 2024/11/11 | 3,965 | 4,020 | 3,905 | 3,990 | 148,000 |
| 2024/11/08 | 3,950 | 4,010 | 3,910 | 3,965 | 138,400 |
| 2024/11/07 | 3,970 | 3,970 | 3,835 | 3,940 | 216,800 |
| 2024/11/06 | 3,985 | 4,065 | 3,825 | 3,900 | 601,300 |
| 2024/11/05 | 3,845 | 3,930 | 3,650 | 3,690 | 666,300 |
| 2024/11/01 | 3,885 | 3,930 | 3,820 | 3,845 | 174,500 |
| 2024/10/31 | 3,950 | 3,995 | 3,865 | 3,885 | 191,200 |
| 2024/10/30 | 3,960 | 3,970 | 3,865 | 3,965 | 237,100 |
| 2024/10/29 | 3,880 | 3,940 | 3,860 | 3,920 | 136,000 |
| 2024/10/28 | 3,800 | 3,885 | 3,770 | 3,840 | 159,000 |
| 2024/10/25 | 3,935 | 3,940 | 3,815 | 3,860 | 170,400 |
| 2024/10/24 | 3,940 | 3,990 | 3,920 | 3,920 | 191,300 |
| 2024/10/23 | 4,080 | 4,105 | 3,910 | 3,930 | 264,300 |
| 2024/10/22 | 4,240 | 4,240 | 4,070 | 4,080 | 182,600 |
| 2024/10/21 | 4,300 | 4,320 | 4,200 | 4,240 | 89,900 |
| 2024/10/18 | 4,350 | 4,395 | 4,270 | 4,280 | 102,200 |
| 2024/10/17 | 4,370 | 4,375 | 4,330 | 4,345 | 84,500 |
| 2024/10/16 | 4,370 | 4,415 | 4,340 | 4,360 | 116,000 |
| 2024/10/15 | 4,290 | 4,385 | 4,280 | 4,370 | 128,700 |