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
2001/12/26 2,300 2,300 2,300 2,300 300
2001/12/25 2,300 2,300 2,300 2,300 300
2001/12/21 2,300 2,300 2,300 2,300 300
2001/12/10 2,550 2,550 2,500 2,500 2,900
2001/12/05 2,500 2,550 2,500 2,550 900
2001/12/03 2,640 2,650 2,640 2,650 1,000
2001/11/28 2,510 2,510 2,510 2,510 200
2001/11/27 2,510 2,510 2,510 2,510 800
2001/11/26 2,560 2,650 2,560 2,560 700
2001/11/20 2,600 2,600 2,600 2,600 900
2001/11/19 2,600 2,600 2,600 2,600 200
2001/11/12 2,650 2,650 2,650 2,650 900
2001/11/09 2,500 2,500 2,500 2,500 400
2001/11/06 2,600 2,600 2,500 2,500 20,500
2001/11/05 2,950 2,950 2,600 2,600 1,400
2001/10/25 2,520 2,520 2,520 2,520 1,000
2001/10/22 2,550 2,550 2,500 2,500 400
2001/10/18 2,600 2,600 2,600 2,600 500
2001/10/17 2,650 2,650 2,600 2,600 600
2001/10/12 2,600 2,600 2,600 2,600 4,600
2001/10/11 2,580 2,580 2,580 2,580 900
2001/10/10 2,600 2,600 2,600 2,600 1,100
2001/10/09 2,500 2,500 2,500 2,500 800
2001/10/05 2,500 2,500 2,500 2,500 600
2001/10/04 2,380 2,380 2,380 2,380 200
2001/10/03 2,350 2,350 2,350 2,350 200
2001/09/27 2,250 2,250 2,200 2,200 1,000
2001/09/26 2,260 2,260 2,250 2,250 1,000
2001/09/25 2,250 2,250 2,250 2,250 1,200
2001/09/20 2,400 2,400 2,400 2,400 100
2001/09/18 2,300 2,300 2,300 2,300 2,000
2001/09/13 2,200 2,200 2,200 2,200 100
2001/09/10 2,500 2,540 2,500 2,540 1,100
2001/09/07 2,510 2,510 2,450 2,450 1,100
2001/09/05 2,600 2,600 2,590 2,590 700
2001/08/31 2,500 2,500 2,500 2,500 100
2001/08/30 2,500 2,500 2,500 2,500 1,400
2001/08/29 2,500 2,500 2,500 2,500 7,000
2001/08/28 2,550 2,550 2,550 2,550 3,900
2001/08/27 2,590 2,590 2,590 2,590 1,300
2001/08/24 2,600 2,600 2,600 2,600 300
2001/08/23 2,500 2,500 2,500 2,500 500
2001/08/22 2,500 2,500 2,500 2,500 2,100
2001/08/21 2,500 2,500 2,500 2,500 300
2001/08/20 2,500 2,500 2,500 2,500 800
2001/08/17 2,500 2,500 2,500 2,500 1,200
2001/08/16 2,500 2,500 2,470 2,500 4,400
2001/08/15 2,500 2,500 2,500 2,500 3,100
2001/08/14 2,500 2,500 2,500 2,500 500
2001/08/13 2,620 2,620 2,520 2,520 300
2001/08/10 2,620 2,620 2,620 2,620 1,100
2001/08/09 2,300 2,300 2,300 2,300 100
2001/08/07 2,260 2,260 2,260 2,260 100
2001/08/03 2,260 2,260 2,260 2,260 900
2001/08/02 2,300 2,300 2,300 2,300 300
2001/08/01 2,300 2,300 2,300 2,300 700
2001/07/30 2,320 2,320 2,300 2,300 5,000
2001/07/26 2,390 2,390 2,300 2,300 1,100
2001/07/25 2,390 2,450 2,390 2,450 700
2001/07/23 2,300 2,300 2,300 2,300 100
2001/07/19 2,300 2,300 2,300 2,300 100
2001/07/12 2,450 2,450 2,410 2,410 1,000
2001/07/11 2,450 2,450 2,450 2,450 200
2001/07/10 2,450 2,450 2,410 2,450 4,100
2001/07/09 2,450 2,450 2,410 2,410 900
2001/07/06 2,400 2,410 2,400 2,410 2,600
2001/07/05 2,400 2,400 2,400 2,400 1,200
2001/07/04 2,340 2,350 2,340 2,350 600
2001/07/03 2,340 2,340 2,340 2,340 1,100
2001/06/29 2,300 2,350 2,300 2,310 3,000
2001/06/28 2,300 2,300 2,300 2,300 400
2001/06/27 2,300 2,300 2,300 2,300 1,500
2001/06/25 2,330 2,330 2,330 2,330 2,200
2001/06/22 2,300 2,310 2,300 2,310 5,800
2001/06/21 2,260 2,260 2,260 2,260 500
2001/06/18 2,200 2,200 2,200 2,200 3,600
2001/06/15 2,210 2,210 2,150 2,200 4,400
2001/06/14 2,200 2,210 2,170 2,200 2,900
2001/06/12 2,210 2,210 2,210 2,210 800
2001/06/11 2,230 2,230 2,220 2,220 600
2001/06/08 2,290 2,290 2,210 2,210 1,800
2001/06/07 2,260 2,260 2,220 2,220 1,500
2001/06/06 2,290 2,290 2,290 2,290 100
2001/06/05 2,250 2,250 2,250 2,250 1,500
2001/06/04 2,340 2,340 2,340 2,340 200
2001/06/01 2,280 2,360 2,210 2,300 4,100
2001/05/31 2,200 2,230 2,200 2,200 2,300
2001/05/30 2,210 2,240 2,200 2,240 2,500
2001/05/29 2,250 2,250 2,250 2,250 2,200
2001/05/28 2,410 2,410 2,360 2,380 1,500
2001/05/25 2,430 2,440 2,390 2,390 9,900
2001/05/24 2,420 2,450 2,400 2,430 13,400
2001/05/23 2,220 2,400 2,220 2,400 8,000
2001/05/22 2,210 2,210 2,210 2,210 2,400
2001/05/21 2,250 2,270 2,210 2,250 9,100
2001/05/18 2,280 2,280 2,280 2,280 100
2001/05/17 2,120 2,230 2,110 2,230 9,400
2001/05/16 2,100 2,150 2,100 2,110 3,800
2001/05/15 2,090 2,100 2,090 2,100 4,000
2001/05/14 2,100 2,100 2,100 2,100 100
2001/05/11 2,180 2,180 2,010 2,130 1,400
2001/05/10 2,030 2,200 2,010 2,200 5,000
2001/05/09 2,030 2,030 2,000 2,020 6,600
2001/05/08 2,000 2,030 2,000 2,030 10,800
2001/05/07 1,970 2,000 1,970 2,000 9,200
2001/05/02 1,950 1,970 1,950 1,970 5,500
2001/05/01 1,950 1,950 1,950 1,950 800
2001/04/27 1,960 1,960 1,950 1,950 3,600
2001/04/26 1,950 1,950 1,950 1,950 4,100
2001/04/25 1,950 1,970 1,950 1,970 1,100
2001/04/24 1,970 1,970 1,950 1,970 1,100
2001/04/20 1,950 1,970 1,950 1,970 2,700
2001/04/19 1,950 1,950 1,950 1,950 5,000
2001/04/17 1,900 1,900 1,900 1,900 900
2001/04/11 1,950 1,950 1,950 1,950 3,000
2001/04/10 1,950 1,950 1,950 1,950 11,600
2001/04/06 1,920 1,920 1,900 1,900 2,000
2001/04/05 1,950 1,950 1,950 1,950 600
2001/04/04 1,900 1,910 1,900 1,900 2,400
2001/04/03 1,900 1,900 1,900 1,900 2,000
2001/04/02 1,900 1,900 1,900 1,900 1,000
2001/03/29 1,850 1,890 1,850 1,890 2,100
2001/03/28 1,890 1,890 1,890 1,890 700
2001/03/27 1,890 1,890 1,890 1,890 2,100
2001/03/26 1,950 1,950 1,950 1,950 300
2001/03/23 1,890 1,890 1,890 1,890 1,000
2001/03/22 1,860 1,890 1,860 1,890 4,000
2001/03/21 1,860 1,860 1,860 1,860 100
2001/03/15 1,820 1,830 1,820 1,830 800
2001/03/14 1,820 1,820 1,820 1,820 200
2001/03/09 1,850 1,850 1,800 1,830 47,400
2001/03/08 1,800 1,800 1,790 1,800 5,700
2001/03/07 1,810 1,810 1,810 1,810 200
2001/03/05 1,810 1,810 1,810 1,810 400
2001/03/02 1,780 1,780 1,780 1,780 1,000
2001/03/01 1,770 1,790 1,770 1,790 2,900
2001/02/28 1,760 1,770 1,760 1,770 8,000
2001/02/27 1,770 1,770 1,770 1,770 2,500
2001/02/26 1,800 1,800 1,800 1,800 1,400
2001/02/23 1,760 1,770 1,750 1,770 2,100
2001/02/22 1,770 1,800 1,760 1,760 6,000
2001/02/21 1,760 1,770 1,750 1,760 5,300
2001/02/16 1,750 1,750 1,750 1,750 600
2001/02/14 1,690 1,690 1,680 1,680 10,000
2001/02/13 1,710 1,710 1,700 1,700 5,000
2001/02/09 1,710 1,710 1,710 1,710 1,900
2001/02/08 1,710 1,710 1,710 1,710 100
2001/02/05 1,710 1,710 1,710 1,710 600
2001/02/01 1,600 1,600 1,600 1,600 1,300
2001/01/31 1,600 1,600 1,600 1,600 100
2001/01/30 1,600 1,600 1,600 1,600 500
2001/01/29 1,600 1,600 1,600 1,600 2,600
2001/01/26 1,570 1,600 1,570 1,600 3,300
2001/01/25 1,640 1,640 1,570 1,570 3,300
2001/01/24 1,610 1,610 1,610 1,610 500
2001/01/22 1,700 1,700 1,700 1,700 100
2001/01/10 1,850 1,850 1,850 1,850 1,400
2001/01/05 1,850 1,850 1,850 1,850 500

このページの先頭へ