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
2003/12/25 2,500 2,500 2,500 2,500 200
2003/12/24 2,400 2,400 2,400 2,400 1,000
2003/12/22 2,400 2,400 2,400 2,400 1,000
2003/12/19 2,400 2,400 2,400 2,400 3,000
2003/12/18 2,400 2,400 2,400 2,400 1,000
2003/12/17 2,390 2,400 2,390 2,400 1,100
2003/12/15 2,400 2,400 2,400 2,400 3,300
2003/12/12 2,400 2,400 2,400 2,400 3,000
2003/12/11 2,350 2,400 2,300 2,400 4,300
2003/12/10 2,350 2,350 2,350 2,350 1,200
2003/12/09 2,170 2,170 2,170 2,170 100
2003/12/08 2,160 2,160 2,160 2,160 300
2003/12/05 2,130 2,160 2,130 2,160 3,600
2003/12/03 2,340 2,400 2,300 2,320 2,400
2003/12/02 2,300 2,300 2,300 2,300 500
2003/12/01 2,300 2,300 2,300 2,300 1,300
2003/11/28 2,300 2,300 2,300 2,300 1,300
2003/11/25 2,400 2,400 2,400 2,400 300
2003/11/20 2,300 2,300 2,300 2,300 400
2003/11/19 2,300 2,300 2,300 2,300 500
2003/11/13 2,300 2,300 2,300 2,300 1,000
2003/11/10 2,480 2,480 2,440 2,440 1,100
2003/11/07 2,400 2,440 2,400 2,440 3,300
2003/11/05 2,200 2,280 2,200 2,280 3,400
2003/10/29 2,140 2,140 2,140 2,140 200
2003/10/27 2,310 2,310 2,020 2,020 700
2003/10/24 2,310 2,310 2,310 2,310 400
2003/10/23 2,310 2,310 2,310 2,310 900
2003/10/21 2,450 2,450 2,450 2,450 1,200
2003/10/20 2,450 2,450 2,450 2,450 400
2003/10/17 2,400 2,450 2,400 2,450 1,700
2003/10/16 2,380 2,400 2,330 2,400 2,800
2003/10/15 2,250 2,400 2,250 2,380 12,800
2003/10/10 2,200 2,250 2,200 2,250 3,000
2003/10/09 2,150 2,150 2,150 2,150 600
2003/10/08 2,100 2,150 2,010 2,150 9,200
2003/10/07 2,100 2,100 2,100 2,100 600
2003/10/06 2,100 2,150 2,090 2,150 2,500
2003/10/03 2,000 2,110 2,000 2,100 1,800
2003/10/02 2,000 2,000 1,980 1,980 4,100
2003/10/01 2,000 2,000 2,000 2,000 200
2003/09/30 2,010 2,010 2,000 2,000 4,800
2003/09/29 2,080 2,080 2,030 2,030 600
2003/09/26 2,100 2,100 2,080 2,080 1,000
2003/09/25 2,170 2,170 2,100 2,100 700
2003/09/24 1,920 1,920 1,920 1,920 1,400
2003/09/19 1,920 1,920 1,920 1,920 700
2003/09/18 1,920 1,920 1,920 1,920 600
2003/09/17 1,910 1,910 1,910 1,910 1,400
2003/09/16 1,910 1,910 1,910 1,910 900
2003/09/12 1,910 1,910 1,910 1,910 8,300
2003/09/10 1,910 1,910 1,910 1,910 1,500
2003/09/09 1,910 1,910 1,910 1,910 2,500
2003/09/08 1,910 1,910 1,910 1,910 2,000
2003/09/05 1,910 1,920 1,910 1,910 3,300
2003/09/04 1,910 1,910 1,910 1,910 1,300
2003/09/01 1,940 1,940 1,940 1,940 200
2003/08/29 1,900 1,910 1,900 1,910 2,300
2003/08/28 1,880 1,900 1,880 1,900 1,200
2003/08/27 1,900 1,900 1,900 1,900 100
2003/08/25 1,890 1,890 1,890 1,890 400
2003/08/20 1,870 1,870 1,870 1,870 14,700
2003/08/19 1,870 1,880 1,870 1,870 10,600
2003/08/18 1,870 1,880 1,870 1,870 7,100
2003/08/15 1,870 1,870 1,870 1,870 3,900
2003/08/14 1,850 1,850 1,850 1,850 2,100
2003/08/11 1,870 1,870 1,870 1,870 1,900
2003/08/05 1,870 1,870 1,870 1,870 1,100
2003/08/01 1,850 1,880 1,840 1,870 4,000
2003/07/31 1,800 1,800 1,800 1,800 200
2003/07/29 1,850 1,850 1,850 1,850 300
2003/07/28 1,850 1,850 1,850 1,850 100
2003/07/25 1,870 1,870 1,870 1,870 1,100
2003/07/24 1,860 1,860 1,850 1,850 600
2003/07/23 1,870 1,870 1,850 1,850 300
2003/07/18 1,880 1,880 1,880 1,880 500
2003/07/17 1,890 1,890 1,890 1,890 3,700
2003/07/14 1,880 1,880 1,880 1,880 6,100
2003/07/10 1,880 1,880 1,880 1,880 7,300
2003/07/09 1,880 1,880 1,880 1,880 1,600
2003/07/08 1,870 1,880 1,870 1,880 5,000
2003/07/07 1,850 1,880 1,850 1,880 4,700
2003/07/04 1,850 1,850 1,850 1,850 500
2003/07/03 1,850 1,850 1,850 1,850 1,000
2003/07/02 1,880 1,880 1,850 1,850 3,100
2003/07/01 1,890 1,890 1,890 1,890 1,000
2003/06/30 1,900 1,900 1,900 1,900 1,800
2003/06/27 1,850 1,850 1,850 1,850 2,100
2003/06/25 1,900 1,900 1,850 1,850 500
2003/06/23 1,800 1,800 1,800 1,800 1,200
2003/06/20 1,800 1,800 1,760 1,760 1,100
2003/06/10 1,900 1,900 1,900 1,900 1,300
2003/06/09 1,800 1,800 1,800 1,800 5,000
2003/06/05 1,720 1,750 1,720 1,740 2,500
2003/06/04 1,790 1,800 1,790 1,800 2,100
2003/06/02 1,790 1,800 1,790 1,790 1,900
2003/05/30 1,790 1,790 1,790 1,790 2,600
2003/05/28 1,800 1,800 1,800 1,800 100
2003/05/27 1,800 1,800 1,800 1,800 1,000
2003/05/26 1,800 1,800 1,800 1,800 100
2003/05/23 1,790 1,800 1,790 1,800 1,700
2003/05/21 1,720 1,720 1,720 1,720 100
2003/05/20 1,720 1,720 1,720 1,720 500
2003/05/19 1,720 1,720 1,720 1,720 200
2003/05/16 1,760 1,760 1,700 1,720 19,000
2003/05/15 1,770 1,770 1,770 1,770 300
2003/05/12 1,800 1,800 1,800 1,800 100
2003/05/09 1,790 1,800 1,790 1,800 1,400
2003/05/07 1,700 1,710 1,700 1,700 1,300
2003/05/06 1,700 1,700 1,680 1,680 1,600
2003/05/02 1,700 1,700 1,700 1,700 600
2003/04/30 1,700 1,700 1,700 1,700 600
2003/04/28 1,700 1,700 1,700 1,700 1,100
2003/04/25 1,700 1,700 1,700 1,700 400
2003/04/24 1,700 1,700 1,700 1,700 200
2003/04/23 1,700 1,700 1,700 1,700 300
2003/04/22 1,700 1,700 1,700 1,700 500
2003/04/21 1,700 1,700 1,700 1,700 100
2003/04/18 1,700 1,700 1,700 1,700 100
2003/04/17 1,700 1,700 1,700 1,700 600
2003/04/16 1,700 1,720 1,700 1,700 600
2003/04/15 1,720 1,720 1,700 1,700 3,200
2003/04/14 1,720 1,720 1,720 1,720 100
2003/04/11 1,720 1,720 1,720 1,720 200
2003/04/10 1,800 1,800 1,750 1,750 2,400
2003/04/09 1,790 1,800 1,750 1,750 3,500
2003/04/08 1,800 1,800 1,800 1,800 100
2003/04/07 1,800 1,800 1,800 1,800 200
2003/04/04 1,720 1,800 1,720 1,800 700
2003/04/03 1,720 1,720 1,720 1,720 100
2003/04/02 1,730 1,730 1,730 1,730 100
2003/04/01 1,720 1,720 1,720 1,720 100
2003/03/31 1,720 1,720 1,720 1,720 100
2003/03/28 1,730 1,790 1,730 1,790 200
2003/03/27 1,710 1,720 1,710 1,720 200
2003/03/26 1,710 1,710 1,710 1,710 100
2003/03/25 1,740 1,760 1,740 1,740 1,300
2003/03/24 1,730 1,730 1,730 1,730 100
2003/03/20 1,700 1,750 1,700 1,720 4,300
2003/03/19 1,700 1,700 1,700 1,700 100
2003/03/18 1,710 1,710 1,710 1,710 100
2003/03/17 1,690 1,700 1,650 1,700 5,700
2003/03/13 1,750 1,800 1,750 1,800 1,600
2003/03/12 1,740 1,740 1,740 1,740 300
2003/03/10 1,800 1,880 1,800 1,800 3,000
2003/03/07 1,710 1,720 1,710 1,720 200
2003/03/06 1,710 1,710 1,710 1,710 100
2003/03/05 1,780 1,780 1,780 1,780 500
2003/03/03 1,700 1,700 1,700 1,700 1,100
2003/02/28 1,710 1,710 1,710 1,710 100
2003/02/27 1,680 1,700 1,680 1,700 200
2003/02/26 1,690 1,690 1,690 1,690 100
2003/02/25 1,700 1,700 1,700 1,700 2,200
2003/02/24 1,690 1,690 1,690 1,690 100
2003/02/21 1,690 1,690 1,690 1,690 100
2003/02/20 1,680 1,690 1,680 1,690 900
2003/02/19 1,670 1,700 1,670 1,670 24,700
2003/02/18 1,720 1,720 1,700 1,700 24,100
2003/02/17 1,720 1,730 1,710 1,720 25,500
2003/02/14 1,710 1,710 1,710 1,710 14,400
2003/02/13 1,770 1,770 1,770 1,770 2,000
2003/02/12 1,790 1,810 1,770 1,770 1,500
2003/02/10 1,900 1,900 1,800 1,800 2,100
2003/02/07 1,720 1,720 1,720 1,720 300
2003/02/06 1,790 1,790 1,780 1,780 200
2003/02/05 1,790 1,830 1,770 1,770 2,100
2003/02/04 1,700 1,750 1,700 1,730 1,000
2003/02/03 1,690 1,690 1,650 1,670 17,900
2003/01/31 1,750 1,750 1,750 1,750 100
2003/01/30 1,750 1,750 1,750 1,750 100
2003/01/29 1,740 1,740 1,740 1,740 100
2003/01/28 1,800 1,800 1,740 1,800 500
2003/01/27 1,800 1,850 1,800 1,840 700
2003/01/24 1,800 1,850 1,800 1,850 1,100
2003/01/23 1,830 1,830 1,810 1,810 200
2003/01/22 1,860 1,860 1,860 1,860 100
2003/01/10 1,960 1,960 1,960 1,960 1,200
2003/01/09 1,960 1,960 1,960 1,960 100
2003/01/08 1,970 2,000 1,970 2,000 3,400
2003/01/07 2,000 2,000 2,000 2,000 6,600
2003/01/06 2,000 2,000 2,000 2,000 600

このページの先頭へ