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
2002/12/30 1,850 1,850 1,850 1,850 600
2002/12/26 1,740 1,740 1,740 1,740 1,000
2002/12/25 1,710 1,770 1,710 1,770 1,500
2002/12/19 1,700 1,730 1,700 1,710 2,800
2002/12/18 1,710 1,750 1,710 1,730 2,100
2002/12/17 1,680 1,700 1,680 1,690 1,700
2002/12/16 1,710 1,710 1,550 1,680 3,600
2002/12/13 1,800 1,800 1,800 1,800 6,500
2002/12/12 1,860 1,860 1,860 1,860 200
2002/12/10 1,940 1,990 1,880 1,880 5,300
2002/12/09 1,850 1,850 1,850 1,850 100
2002/12/05 1,850 1,900 1,850 1,900 5,900
2002/12/03 1,990 1,990 1,990 1,990 1,300
2002/11/25 2,000 2,000 2,000 2,000 400
2002/11/22 1,900 1,920 1,900 1,920 300
2002/11/21 1,900 1,900 1,900 1,900 1,600
2002/11/20 1,900 1,900 1,900 1,900 2,700
2002/11/18 1,930 1,980 1,930 1,980 500
2002/11/15 1,900 2,000 1,900 2,000 3,300
2002/11/14 1,900 1,900 1,900 1,900 1,900
2002/11/13 1,900 1,900 1,900 1,900 100
2002/11/12 1,900 1,900 1,900 1,900 100
2002/11/11 2,000 2,000 2,000 2,000 1,400
2002/11/08 1,900 1,900 1,900 1,900 200
2002/11/07 1,900 1,900 1,900 1,900 100
2002/11/06 1,910 1,910 1,910 1,910 100
2002/11/05 1,910 1,950 1,910 1,950 2,100
2002/11/01 2,010 2,010 2,010 2,010 100
2002/10/31 2,000 2,000 2,000 2,000 100
2002/10/30 2,010 2,010 2,010 2,010 100
2002/10/29 2,010 2,010 2,000 2,000 900
2002/10/25 2,100 2,100 2,100 2,100 400
2002/10/23 2,000 2,000 2,000 2,000 3,900
2002/10/18 2,000 2,000 2,000 2,000 2,000
2002/10/17 2,000 2,000 2,000 2,000 2,100
2002/10/16 2,050 2,050 2,050 2,050 200
2002/10/15 2,000 2,000 2,000 2,000 400
2002/10/10 2,100 2,100 2,000 2,000 1,400
2002/10/07 2,380 2,380 2,380 2,380 400
2002/10/03 1,990 1,990 1,990 1,990 1,600
2002/10/02 2,000 2,000 1,990 1,990 3,300
2002/10/01 1,990 2,000 1,990 1,990 2,100
2002/09/30 1,990 1,990 1,990 1,990 500
2002/09/26 1,960 1,960 1,910 1,910 1,500
2002/09/25 1,990 2,000 1,990 2,000 500
2002/09/24 1,910 1,910 1,910 1,910 300
2002/09/20 1,980 1,980 1,980 1,980 100
2002/09/19 1,980 1,980 1,980 1,980 900
2002/09/13 2,000 2,050 2,000 2,000 5,100
2002/09/12 1,980 2,000 1,980 2,000 700
2002/09/11 1,980 1,980 1,980 1,980 100
2002/09/10 2,040 2,040 2,040 2,040 1,300
2002/09/09 1,980 2,000 1,980 2,000 2,300
2002/09/06 2,050 2,050 2,000 2,000 2,200
2002/09/05 2,090 2,090 2,090 2,090 500
2002/09/03 2,000 2,000 2,000 2,000 1,000
2002/08/29 2,000 2,000 2,000 2,000 300
2002/08/28 2,000 2,000 2,000 2,000 200
2002/08/27 2,050 2,050 2,050 2,050 1,000
2002/08/26 2,050 2,050 2,050 2,050 1,000
2002/08/23 2,100 2,100 2,100 2,100 400
2002/08/22 2,090 2,090 2,090 2,090 100
2002/08/16 2,060 2,060 2,050 2,050 200
2002/08/14 1,960 2,080 1,960 2,080 200
2002/08/12 2,100 2,100 2,060 2,060 1,500
2002/08/09 2,080 2,080 2,080 2,080 200
2002/08/08 2,080 2,080 2,080 2,080 100
2002/08/07 2,070 2,070 2,070 2,070 100
2002/08/05 2,050 2,130 2,050 2,060 3,000
2002/08/02 2,100 2,100 2,100 2,100 100
2002/07/30 2,200 2,200 2,200 2,200 1,100
2002/07/26 2,200 2,200 2,200 2,200 300
2002/07/25 2,110 2,190 2,110 2,120 1,300
2002/07/18 2,300 2,300 2,300 2,300 1,000
2002/07/17 2,300 2,300 2,300 2,300 2,100
2002/07/15 2,250 2,300 2,250 2,300 5,100
2002/07/10 2,280 2,300 2,280 2,300 1,200
2002/07/09 2,160 2,160 2,160 2,160 200
2002/07/08 2,180 2,180 2,180 2,180 100
2002/07/05 2,150 2,150 2,150 2,150 400
2002/07/04 2,070 2,070 2,070 2,070 1,400
2002/07/02 2,250 2,260 2,250 2,260 500
2002/06/28 2,280 2,300 2,280 2,300 5,000
2002/06/25 2,280 2,280 2,280 2,280 400
2002/06/20 2,050 2,050 2,050 2,050 1,500
2002/06/18 2,200 2,200 2,200 2,200 100
2002/06/17 2,240 2,240 2,240 2,240 100
2002/06/14 2,250 2,250 2,250 2,250 100
2002/06/13 2,200 2,280 2,200 2,280 400
2002/06/10 2,300 2,300 2,300 2,300 1,100
2002/06/06 2,250 2,250 2,250 2,250 100
2002/06/05 2,260 2,300 2,260 2,300 400
2002/06/04 2,200 2,230 2,200 2,220 2,400
2002/06/03 2,190 2,190 2,190 2,190 1,800
2002/05/31 2,140 2,180 2,140 2,140 2,300
2002/05/27 2,100 2,100 2,100 2,100 100
2002/05/24 2,160 2,160 2,140 2,140 500
2002/05/23 2,000 2,000 2,000 2,000 1,000
2002/05/21 2,000 2,000 2,000 2,000 900
2002/05/17 2,000 2,000 2,000 2,000 100
2002/05/16 1,990 2,000 1,990 2,000 500
2002/05/15 1,990 1,990 1,990 1,990 100
2002/05/13 2,140 2,140 2,140 2,140 300
2002/05/10 2,150 2,150 2,140 2,140 1,400
2002/05/08 2,050 2,060 2,050 2,060 200
2002/05/07 2,040 2,040 2,040 2,040 700
2002/05/02 1,970 1,970 1,970 1,970 100
2002/04/26 1,900 1,900 1,900 1,900 1,000
2002/04/25 1,940 1,940 1,940 1,940 1,400
2002/04/24 1,940 1,940 1,900 1,900 600
2002/04/23 1,940 1,940 1,940 1,940 100
2002/04/22 1,930 1,940 1,930 1,930 2,100
2002/04/19 2,000 2,000 1,930 2,000 1,300
2002/04/10 2,250 2,250 2,250 2,250 1,200
2002/04/09 2,300 2,300 2,300 2,300 100
2002/04/05 2,300 2,300 2,300 2,300 400
2002/03/29 2,200 2,300 2,200 2,300 3,800
2002/03/27 2,010 2,150 2,010 2,150 4,000
2002/03/25 2,150 2,150 2,140 2,150 900
2002/03/20 1,960 2,030 1,960 2,030 1,900
2002/03/19 2,000 2,000 2,000 2,000 1,000
2002/03/18 1,900 1,900 1,870 1,870 300
2002/03/14 1,900 1,900 1,900 1,900 100
2002/03/13 1,910 1,910 1,900 1,900 200
2002/03/11 2,190 2,190 2,190 2,190 1,100
2002/03/07 1,700 2,000 1,700 2,000 1,800
2002/03/06 1,700 1,710 1,700 1,700 1,800
2002/03/05 1,750 1,750 1,600 1,700 8,300
2002/03/04 1,750 1,800 1,750 1,760 500
2002/03/01 1,790 1,900 1,790 1,790 4,200
2002/02/28 1,800 1,800 1,800 1,800 100
2002/02/27 1,800 1,800 1,800 1,800 200
2002/02/26 1,920 1,920 1,890 1,890 400
2002/02/25 1,960 1,960 1,950 1,950 1,100
2002/02/22 1,950 1,960 1,950 1,960 600
2002/02/21 1,950 1,950 1,950 1,950 100
2002/02/20 1,980 1,980 1,970 1,970 800
2002/02/18 2,000 2,000 2,000 2,000 100
2002/02/12 2,250 2,250 2,250 2,250 1,200
2002/02/08 1,960 1,960 1,950 1,950 400
2002/02/07 2,010 2,010 2,010 2,010 100
2002/02/05 2,090 2,100 2,090 2,090 1,400
2002/02/04 2,090 2,100 2,090 2,100 200
2002/02/01 2,090 2,100 2,090 2,090 2,500
2002/01/31 2,100 2,100 2,100 2,100 1,200
2002/01/30 2,120 2,120 2,120 2,120 100
2002/01/29 2,120 2,120 2,120 2,120 100
2002/01/25 2,290 2,290 2,290 2,290 400
2002/01/24 2,050 2,090 2,050 2,090 200
2002/01/23 2,050 2,050 2,050 2,050 200
2002/01/22 1,980 2,050 1,980 2,050 400
2002/01/21 1,980 1,980 1,980 1,980 200
2002/01/18 1,990 1,990 1,980 1,980 200
2002/01/17 2,000 2,000 2,000 2,000 400
2002/01/16 2,010 2,030 2,000 2,030 300
2002/01/10 2,290 2,290 2,280 2,280 1,100
2002/01/08 2,300 2,300 2,300 2,300 200
2002/01/07 2,120 2,390 2,110 2,390 1,100
2002/01/04 1,920 2,450 1,920 2,450 1,500

このページの先頭へ