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
2004/12/30 2,250 2,250 2,250 2,250 400
2004/12/29 2,300 2,300 2,300 2,300 100
2004/12/28 2,300 2,300 2,300 2,300 300
2004/12/27 2,300 2,300 2,300 2,300 300
2004/12/24 2,290 2,300 2,290 2,300 2,300
2004/12/22 2,250 2,250 2,250 2,250 300
2004/12/21 2,250 2,250 2,250 2,250 300
2004/12/20 2,250 2,250 2,250 2,250 300
2004/12/17 2,250 2,250 2,250 2,250 100
2004/12/16 2,250 2,250 2,250 2,250 300
2004/12/15 2,250 2,250 2,240 2,240 300
2004/12/14 2,250 2,250 2,250 2,250 200
2004/12/13 2,250 2,250 2,250 2,250 500
2004/12/10 2,250 2,250 2,250 2,250 1,400
2004/12/09 2,300 2,300 2,300 2,300 100
2004/12/08 2,300 2,300 2,300 2,300 300
2004/12/07 2,320 2,320 2,320 2,320 300
2004/12/06 2,330 2,330 2,310 2,330 1,000
2004/12/03 2,300 2,310 2,300 2,310 4,100
2004/12/02 2,260 2,300 2,260 2,300 4,300
2004/12/01 2,290 2,290 2,290 2,290 1,100
2004/11/30 2,220 2,220 2,180 2,180 1,300
2004/11/29 2,180 2,180 2,180 2,180 5,300
2004/11/26 2,180 2,180 2,180 2,180 700
2004/11/25 2,180 2,180 2,170 2,180 1,100
2004/11/24 2,180 2,220 2,180 2,220 500
2004/11/22 2,160 2,160 2,160 2,160 400
2004/11/18 2,200 2,200 2,180 2,180 600
2004/11/17 2,190 2,190 2,190 2,190 100
2004/11/15 2,180 2,180 2,180 2,180 300
2004/11/12 2,210 2,210 2,170 2,210 400
2004/11/11 2,280 2,290 2,210 2,210 900
2004/11/10 2,480 2,480 2,480 2,480 1,100
2004/11/08 2,200 2,200 2,200 2,200 100
2004/11/05 2,250 2,250 2,250 2,250 500
2004/11/02 2,100 2,100 2,100 2,100 100
2004/11/01 2,200 2,200 2,200 2,200 400
2004/10/29 2,140 2,250 2,140 2,210 4,700
2004/10/28 2,080 2,130 2,080 2,130 800
2004/10/27 2,030 2,030 2,020 2,020 2,600
2004/10/26 2,020 2,020 2,020 2,020 400
2004/10/25 2,140 2,140 2,100 2,100 700
2004/10/22 2,100 2,100 2,100 2,100 1,000
2004/10/21 2,160 2,160 2,040 2,040 1,700
2004/10/18 2,150 2,150 2,150 2,150 300
2004/10/13 2,250 2,250 2,250 2,250 1,000
2004/10/12 2,250 2,270 2,250 2,250 4,600
2004/10/08 2,250 2,250 2,250 2,250 500
2004/10/07 2,250 2,270 2,250 2,270 3,200
2004/10/06 2,250 2,250 2,250 2,250 1,000
2004/10/05 2,270 2,280 2,250 2,250 5,400
2004/10/04 2,250 2,250 2,250 2,250 1,100
2004/09/30 2,250 2,310 2,250 2,300 4,900
2004/09/29 2,330 2,330 2,250 2,250 200
2004/09/28 2,340 2,340 2,340 2,340 100
2004/09/27 2,330 2,340 2,330 2,340 800
2004/09/24 2,340 2,340 2,330 2,330 1,400
2004/09/22 2,340 2,340 2,300 2,300 1,100
2004/09/21 2,240 2,320 2,240 2,320 800
2004/09/17 2,230 2,230 2,100 2,200 3,900
2004/09/16 2,300 2,360 2,300 2,340 2,300
2004/09/15 2,180 2,250 2,170 2,210 6,200
2004/09/14 2,190 2,190 2,150 2,150 900
2004/09/13 2,150 2,150 2,150 2,150 500
2004/09/10 2,180 2,180 2,180 2,180 2,200
2004/09/09 2,190 2,190 2,050 2,100 5,600
2004/09/08 2,220 2,220 2,150 2,190 2,000
2004/09/07 2,270 2,270 2,200 2,200 2,400
2004/09/06 2,350 2,350 2,260 2,260 1,500
2004/09/03 2,360 2,360 2,350 2,350 500
2004/09/02 2,360 2,360 2,360 2,360 300
2004/09/01 2,440 2,440 2,400 2,400 200
2004/08/25 2,510 2,550 2,510 2,550 900
2004/08/24 2,470 2,470 2,470 2,470 100
2004/08/20 2,500 2,500 2,410 2,410 1,200
2004/08/19 2,650 2,650 2,570 2,570 200
2004/08/18 2,570 2,570 2,570 2,570 100
2004/08/12 2,700 2,700 2,700 2,700 1,100
2004/08/11 2,670 2,700 2,670 2,700 3,400
2004/08/10 2,650 2,670 2,650 2,650 2,500
2004/08/09 2,490 2,540 2,490 2,500 700
2004/08/06 2,500 2,500 2,500 2,500 900
2004/08/05 2,570 2,570 2,570 2,570 400
2004/08/04 2,450 2,450 2,450 2,450 200
2004/08/03 2,550 2,550 2,530 2,530 700
2004/07/23 2,880 2,880 2,790 2,790 400
2004/07/21 2,700 2,700 2,700 2,700 500
2004/07/16 2,500 2,500 2,500 2,500 500
2004/07/13 2,780 2,790 2,770 2,790 800
2004/07/12 2,800 2,800 2,800 2,800 1,000
2004/07/09 2,760 2,760 2,760 2,760 300
2004/07/08 2,680 2,680 2,660 2,680 400
2004/07/05 2,780 2,780 2,780 2,780 400
2004/07/01 2,780 2,780 2,720 2,780 1,600
2004/06/30 2,780 2,780 2,740 2,780 1,600
2004/06/29 2,760 2,770 2,700 2,770 1,000
2004/06/28 2,540 2,680 2,540 2,680 1,600
2004/06/25 2,780 2,780 2,780 2,780 300
2004/06/21 2,900 2,900 2,900 2,900 300
2004/06/18 2,700 2,850 2,700 2,850 1,200
2004/06/17 2,850 2,850 2,710 2,710 300
2004/06/16 2,900 2,900 2,900 2,900 100
2004/06/15 2,660 2,700 2,660 2,700 1,500
2004/06/14 2,610 2,610 2,610 2,610 100
2004/06/11 2,600 2,600 2,600 2,600 1,800
2004/06/10 2,600 2,600 2,590 2,600 6,400
2004/06/09 2,580 2,610 2,580 2,600 8,100
2004/06/08 2,650 2,690 2,600 2,600 2,200
2004/06/07 2,590 2,700 2,580 2,700 8,600
2004/06/04 2,600 2,600 2,600 2,600 300
2004/06/03 2,500 2,650 2,500 2,610 8,000
2004/06/02 2,500 2,500 2,500 2,500 11,900
2004/06/01 2,500 2,500 2,500 2,500 900
2004/05/31 2,440 2,500 2,440 2,500 3,800
2004/05/27 2,380 2,400 2,380 2,390 3,000
2004/05/26 2,350 2,370 2,280 2,370 1,600
2004/05/25 2,310 2,380 2,300 2,370 2,300
2004/05/24 2,300 2,300 2,280 2,300 15,100
2004/05/21 2,260 2,300 2,260 2,300 2,400
2004/05/18 2,120 2,120 2,120 2,120 100
2004/05/14 2,240 2,250 2,240 2,240 900
2004/05/12 2,210 2,250 2,210 2,250 9,700
2004/05/11 2,250 2,250 2,250 2,250 1,600
2004/05/10 2,320 2,320 2,290 2,320 1,200
2004/05/07 2,300 2,300 2,300 2,300 2,700
2004/05/06 2,340 2,340 2,300 2,300 4,800
2004/04/30 2,340 2,340 2,340 2,340 300
2004/04/28 2,340 2,340 2,340 2,340 1,200
2004/04/27 2,340 2,340 2,340 2,340 2,700
2004/04/26 2,340 2,340 2,300 2,330 3,400
2004/04/23 2,320 2,340 2,310 2,340 20,900
2004/04/22 2,320 2,320 2,300 2,320 3,000
2004/04/21 2,320 2,330 2,320 2,320 3,300
2004/04/20 2,320 2,330 2,300 2,320 2,200
2004/04/19 2,300 2,320 2,300 2,320 5,200
2004/04/16 2,350 2,350 2,300 2,300 5,100
2004/04/15 2,400 2,400 2,330 2,360 2,000
2004/04/14 2,390 2,410 2,360 2,400 1,200
2004/04/13 2,390 2,410 2,390 2,410 3,900
2004/04/12 2,430 2,440 2,350 2,390 2,000
2004/04/09 2,450 2,450 2,430 2,430 1,100
2004/04/08 2,350 2,350 2,290 2,300 1,600
2004/04/07 2,290 2,350 2,290 2,350 5,300
2004/04/06 2,290 2,290 2,280 2,290 600
2004/04/05 2,250 2,270 2,250 2,270 1,800
2004/04/02 2,160 2,190 2,160 2,190 2,600
2004/03/31 2,200 2,200 2,180 2,180 300
2004/03/30 2,200 2,200 2,200 2,200 100
2004/03/29 2,220 2,220 2,200 2,200 400
2004/03/26 2,270 2,270 2,220 2,220 1,000
2004/03/25 2,190 2,250 2,190 2,240 1,100
2004/03/24 2,110 2,110 2,110 2,110 200
2004/03/23 2,120 2,160 2,110 2,160 600
2004/03/22 2,100 2,120 2,100 2,120 200
2004/03/19 2,080 2,080 2,080 2,080 400
2004/03/18 2,100 2,100 2,100 2,100 600
2004/03/17 2,100 2,100 2,100 2,100 600
2004/03/16 2,110 2,110 2,090 2,100 800
2004/03/15 2,050 2,070 2,040 2,070 1,100
2004/03/12 2,100 2,110 2,000 2,000 6,100
2004/03/11 2,220 2,220 2,220 2,220 100
2004/03/10 2,180 2,180 2,180 2,180 1,800
2004/03/09 2,190 2,190 2,180 2,180 600
2004/03/08 2,200 2,200 2,150 2,150 600
2004/03/05 2,200 2,200 2,200 2,200 400
2004/03/04 2,200 2,200 2,200 2,200 100
2004/03/03 2,200 2,200 2,200 2,200 1,000
2004/02/25 2,200 2,240 2,200 2,240 800
2004/02/23 2,180 2,180 2,180 2,180 600
2004/02/13 2,200 2,200 2,200 2,200 200
2004/02/10 2,300 2,300 2,270 2,270 1,100
2004/02/05 2,300 2,300 2,290 2,300 2,900
2004/02/03 2,300 2,300 2,300 2,300 5,200
2004/02/02 2,300 2,300 2,300 2,300 500
2004/01/26 2,300 2,300 2,300 2,300 1,000
2004/01/23 2,300 2,300 2,300 2,300 400
2004/01/20 2,300 2,320 2,300 2,320 1,000
2004/01/14 2,480 2,480 2,470 2,480 1,300
2004/01/09 2,470 2,470 2,470 2,470 1,100
2004/01/08 2,390 2,390 2,390 2,390 100
2004/01/05 2,390 2,390 2,390 2,390 400

このページの先頭へ