日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/04 8,150 8,200 8,010 8,020 251,800
2026/06/03 7,980 8,330 7,930 8,150 350,100
2026/06/02 8,130 8,320 7,940 8,080 530,700
2026/06/01 8,000 8,030 7,770 7,980 243,400
2026/05/29 7,700 8,080 7,610 7,980 590,300
2026/05/28 7,510 7,600 7,420 7,600 210,100
2026/05/27 7,650 7,650 7,390 7,480 218,600
2026/05/26 7,700 7,790 7,480 7,650 220,100
2026/05/25 7,400 7,590 7,340 7,590 182,800
2026/05/22 7,240 7,450 7,090 7,400 176,800
2026/05/21 7,500 7,510 7,280 7,280 171,200
2026/05/20 7,120 7,500 7,120 7,470 373,600
2026/05/19 7,230 7,270 7,070 7,170 260,500
2026/05/18 7,240 7,240 7,100 7,170 140,100
2026/05/15 7,250 7,290 7,070 7,160 194,800
2026/05/14 7,070 7,340 7,010 7,250 276,000
2026/05/13 7,130 7,140 6,980 7,040 341,300
2026/05/12 7,100 7,430 6,770 7,120 1,238,200
2026/05/11 7,770 7,860 7,680 7,760 384,600
2026/05/08 7,790 7,910 7,710 7,860 372,200
2026/05/07 7,460 7,910 7,410 7,710 738,200
2026/05/01 7,200 7,270 7,070 7,160 321,300
2026/04/30 7,220 7,230 7,070 7,200 461,400
2026/04/28 6,970 7,110 6,930 7,110 282,900
2026/04/27 6,830 6,950 6,800 6,890 168,800
2026/04/24 6,940 6,980 6,820 6,880 207,000
2026/04/23 7,050 7,050 6,890 6,910 252,400
2026/04/22 7,150 7,200 7,100 7,100 169,900
2026/04/21 7,300 7,350 7,060 7,110 368,700
2026/04/20 7,000 7,250 6,890 7,200 340,700
2026/04/17 6,830 7,070 6,800 6,990 491,600
2026/04/16 6,500 6,970 6,480 6,860 740,500
2026/04/15 6,090 6,330 6,090 6,320 216,700
2026/04/14 6,140 6,150 6,000 6,090 282,400
2026/04/13 6,250 6,300 6,140 6,200 191,300
2026/04/10 6,390 6,470 6,250 6,250 254,100
2026/04/09 6,470 6,530 6,400 6,420 224,800
2026/04/08 6,630 6,650 6,550 6,570 169,300
2026/04/07 6,620 6,660 6,490 6,530 149,000
2026/04/06 6,600 6,650 6,560 6,570 145,000
2026/04/03 6,420 6,650 6,420 6,620 189,300
2026/03/27 6,260 6,370 6,250 6,290 213,200
2026/03/26 6,430 6,460 6,250 6,250 246,300
2026/03/25 6,470 6,570 6,430 6,470 177,000
2026/03/24 6,400 6,490 6,340 6,410 270,300
2026/03/23 6,240 6,290 6,140 6,200 296,000
2026/03/19 6,710 6,710 6,380 6,440 533,000
2026/03/18 6,890 6,930 6,780 6,900 284,300
2026/03/17 6,820 6,930 6,770 6,870 254,500
2026/03/16 6,640 6,750 6,640 6,730 210,300
2026/03/13 6,580 6,750 6,570 6,660 258,500
2026/03/12 6,810 6,850 6,620 6,680 310,300
2026/03/11 6,940 6,980 6,850 6,900 239,700
2026/03/10 6,890 6,980 6,810 6,870 226,600
2026/03/09 6,900 6,950 6,730 6,790 402,700
2026/03/06 6,720 6,950 6,700 6,950 306,400
2026/03/05 6,800 6,840 6,680 6,760 362,600
2026/03/04 6,710 6,870 6,570 6,740 500,000
2026/03/03 7,360 7,410 6,790 6,810 831,400
2026/03/02 7,590 7,600 7,340 7,500 437,800
2026/02/27 7,630 7,890 7,610 7,780 387,500
2026/02/26 7,590 7,620 7,460 7,480 247,600
2026/02/25 7,500 7,580 7,470 7,560 191,400
2026/02/24 7,320 7,480 7,320 7,420 192,300
2026/02/20 7,300 7,390 7,170 7,370 229,100
2026/02/19 7,310 7,480 7,230 7,300 406,300
2026/02/18 6,990 7,160 6,980 7,160 258,900
2026/02/17 6,950 7,030 6,840 6,920 164,000
2026/02/16 6,800 6,940 6,780 6,910 240,300
2026/02/13 6,830 6,920 6,690 6,770 240,000
2026/02/12 6,370 6,850 6,370 6,790 568,200
2026/02/10 6,600 6,700 6,530 6,640 296,100
2026/02/09 6,480 6,580 6,420 6,560 160,500
2026/02/06 6,490 6,580 6,480 6,510 184,800
2026/02/05 6,350 6,450 6,270 6,450 158,700
2026/02/04 6,460 6,520 6,380 6,380 211,300
2026/02/03 6,440 6,620 6,370 6,450 336,400
2026/02/02 6,520 6,590 6,470 6,530 310,500
2026/01/30 6,260 6,390 6,250 6,360 164,600
2026/01/29 6,310 6,330 6,220 6,250 172,200
2026/01/28 6,480 6,480 6,380 6,380 122,000
2026/01/27 6,560 6,600 6,450 6,490 185,000
2026/01/26 6,610 6,700 6,450 6,550 289,100
2026/01/23 6,500 6,530 6,400 6,530 143,600
2026/01/22 6,710 6,720 6,520 6,520 271,700
2026/01/21 6,630 6,790 6,620 6,730 208,600
2026/01/20 6,690 6,770 6,620 6,650 146,400
2026/01/19 6,630 6,730 6,620 6,670 156,600
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

このページの先頭へ