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
2011/12/30 1,980 1,980 1,958 1,962 900
2011/12/29 1,980 1,980 1,980 1,980 200
2011/12/28 2,010 2,030 1,949 1,989 3,900
2011/12/27 2,001 2,001 2,001 2,001 400
2011/12/26 2,005 2,005 2,005 2,005 100
2011/12/22 2,030 2,030 2,010 2,010 700
2011/12/21 2,002 2,045 2,002 2,040 1,000
2011/12/20 2,009 2,050 2,009 2,030 600
2011/12/19 2,020 2,022 2,020 2,020 800
2011/12/16 2,030 2,030 2,020 2,020 200
2011/12/15 2,037 2,037 2,001 2,030 7,600
2011/12/14 2,026 2,050 2,026 2,050 200
2011/12/13 2,075 2,075 2,065 2,065 700
2011/12/12 2,010 2,040 2,002 2,020 13,200
2011/12/09 1,999 2,000 1,993 2,000 1,800
2011/12/08 1,999 1,999 1,990 1,999 900
2011/12/07 1,980 1,980 1,980 1,980 100
2011/12/06 1,985 1,985 1,985 1,985 100
2011/12/05 1,985 1,985 1,985 1,985 400
2011/12/02 1,985 1,985 1,985 1,985 100
2011/12/01 2,000 2,000 1,950 1,950 2,100
2011/11/30 1,963 1,963 1,963 1,963 200
2011/11/29 1,956 1,960 1,943 1,960 1,000
2011/11/28 1,955 1,955 1,955 1,955 200
2011/11/25 1,905 1,960 1,905 1,959 2,500
2011/11/24 1,999 2,000 1,999 2,000 300
2011/11/22 1,965 1,999 1,965 1,999 300
2011/11/21 1,980 1,980 1,980 1,980 400
2011/11/18 1,990 1,990 1,951 1,951 200
2011/11/17 0 0 0 1,990 0
2011/11/16 0 0 0 1,990 0
2011/11/15 2,000 2,000 1,990 1,990 200
2011/11/14 1,950 2,000 1,910 2,000 300
2011/11/11 2,000 2,000 2,000 2,000 200
2011/11/10 2,005 2,005 1,995 2,005 2,300
2011/11/09 2,009 2,010 2,000 2,010 900
2011/11/08 2,010 2,010 1,990 1,990 1,500
2011/11/07 2,007 2,007 1,995 1,995 1,900
2011/11/04 2,000 2,050 2,000 2,050 1,900
2011/11/02 1,985 2,000 1,985 2,000 1,900
2011/11/01 2,019 2,019 2,000 2,000 600
2011/10/31 2,000 2,010 1,990 2,010 4,200
2011/10/28 1,999 2,000 1,999 2,000 600
2011/10/27 1,966 1,990 1,966 1,990 200
2011/10/26 1,966 1,966 1,966 1,966 100
2011/10/25 2,000 2,000 2,000 2,000 600
2011/10/24 1,970 2,000 1,965 1,970 700
2011/10/21 1,954 1,960 1,954 1,960 200
2011/10/20 1,971 1,972 1,971 1,972 300
2011/10/19 1,980 1,980 1,980 1,980 200
2011/10/18 1,980 1,980 1,950 1,950 600
2011/10/17 0 0 0 2,000 0
2011/10/14 0 0 0 2,000 0
2011/10/13 1,980 2,000 1,980 2,000 500
2011/10/12 1,990 1,990 1,989 1,989 600
2011/10/11 2,026 2,026 2,000 2,000 2,200
2011/10/07 2,000 2,030 2,000 2,030 700
2011/10/06 2,000 2,000 2,000 2,000 600
2011/10/05 2,004 2,004 2,000 2,000 800
2011/10/04 2,000 2,004 2,000 2,004 300
2011/10/03 1,923 2,000 1,923 2,000 3,100
2011/09/30 2,055 2,070 2,055 2,062 300
2011/09/29 2,054 2,055 2,050 2,055 2,700
2011/09/28 2,390 2,390 2,100 2,100 1,700
2011/09/27 2,040 2,040 2,040 2,040 200
2011/09/26 0 0 0 2,190 0
2011/09/22 2,190 2,190 2,190 2,190 700
2011/09/21 2,149 2,149 2,148 2,149 400
2011/09/20 2,105 2,149 2,100 2,149 300
2011/09/16 2,100 2,100 2,061 2,061 1,000
2011/09/15 2,240 2,240 2,170 2,170 500
2011/09/14 2,080 2,280 2,080 2,280 4,200
2011/09/13 2,280 2,280 2,280 2,280 100
2011/09/12 2,270 2,280 2,270 2,280 1,300
2011/09/09 0 0 0 2,076 0
2011/09/08 2,040 2,076 2,040 2,076 200
2011/09/07 2,030 2,031 2,030 2,031 400
2011/09/06 2,032 2,032 2,030 2,031 400
2011/09/05 2,050 2,050 2,050 2,050 600
2011/09/02 2,051 2,051 2,050 2,050 200
2011/09/01 2,199 2,199 2,050 2,050 500
2011/08/31 2,100 2,110 2,100 2,100 1,200
2011/08/30 1,960 2,000 1,960 2,000 300
2011/08/29 1,943 1,943 1,943 1,943 100
2011/08/26 1,903 1,943 1,903 1,943 200
2011/08/25 1,903 1,983 1,903 1,983 1,200
2011/08/24 1,898 1,901 1,898 1,901 300
2011/08/23 1,900 1,900 1,900 1,900 700
2011/08/22 1,910 1,910 1,910 1,910 600
2011/08/19 1,910 1,950 1,910 1,910 300
2011/08/18 2,000 2,000 1,950 1,950 500
2011/08/17 2,020 2,020 2,020 2,020 1,400
2011/08/16 2,020 2,050 2,020 2,020 600
2011/08/15 2,099 2,100 2,010 2,010 1,800
2011/08/12 2,000 2,000 1,950 1,950 600
2011/08/11 2,060 2,060 2,055 2,055 300
2011/08/10 2,300 2,300 2,075 2,090 6,300
2011/08/09 2,179 2,179 2,057 2,129 1,600
2011/08/08 2,121 2,171 2,120 2,140 3,600
2011/08/05 2,349 2,349 2,200 2,220 6,600
2011/08/04 2,161 2,250 2,161 2,220 3,600
2011/08/03 2,140 2,200 2,140 2,190 2,400
2011/08/02 2,200 2,200 2,100 2,150 2,700
2011/08/01 2,090 2,190 2,080 2,180 4,400
2011/07/29 2,120 2,120 2,120 2,120 200
2011/07/28 2,120 2,120 2,072 2,072 1,500
2011/07/27 2,030 2,119 2,026 2,119 3,300
2011/07/26 2,028 2,040 2,025 2,025 2,800
2011/07/25 2,132 2,132 2,060 2,060 4,500
2011/07/22 1,998 2,000 1,990 1,992 2,000
2011/07/21 1,990 2,010 1,990 2,000 7,800
2011/07/20 1,949 1,951 1,910 1,910 1,300
2011/07/19 1,918 1,918 1,900 1,901 1,100
2011/07/15 1,901 1,901 1,901 1,901 1,300
2011/07/14 1,941 1,941 1,941 1,941 2,400
2011/07/13 1,950 1,960 1,950 1,951 1,800
2011/07/12 1,950 1,950 1,920 1,950 5,400
2011/07/11 1,944 1,970 1,895 1,910 4,000
2011/07/08 1,808 1,930 1,808 1,903 4,800
2011/07/07 1,898 1,898 1,881 1,881 1,100
2011/07/06 1,779 1,920 1,779 1,881 7,600
2011/07/05 1,710 1,740 1,710 1,740 1,800
2011/07/04 1,659 1,723 1,659 1,710 3,400
2011/07/01 1,634 1,638 1,621 1,625 900
2011/06/30 1,616 1,617 1,615 1,615 3,200
2011/06/29 1,618 1,648 1,607 1,615 1,200
2011/06/28 1,619 1,619 1,587 1,618 500
2011/06/27 1,600 1,600 1,590 1,600 400
2011/06/24 1,566 1,600 1,566 1,600 1,500
2011/06/23 1,570 1,570 1,570 1,570 1,200
2011/06/22 1,563 1,566 1,563 1,566 400
2011/06/21 1,571 1,571 1,571 1,571 200
2011/06/20 1,571 1,587 1,571 1,571 400
2011/06/17 1,582 1,582 1,582 1,582 200
2011/06/16 1,583 1,585 1,583 1,585 300
2011/06/15 1,606 1,606 1,605 1,605 300
2011/06/14 1,606 1,606 1,606 1,606 300
2011/06/13 1,606 1,606 1,606 1,606 300
2011/06/10 1,605 1,606 1,605 1,606 2,700
2011/06/09 1,602 1,605 1,602 1,605 300
2011/06/08 1,617 1,617 1,610 1,612 1,500
2011/06/07 1,618 1,618 1,615 1,616 3,300
2011/06/06 1,636 1,636 1,617 1,617 1,100
2011/06/03 1,621 1,631 1,608 1,608 800
2011/06/02 1,647 1,647 1,620 1,620 900
2011/06/01 1,695 1,695 1,615 1,616 2,500
2011/05/31 1,580 1,595 1,579 1,595 500
2011/05/30 1,576 1,578 1,575 1,578 800
2011/05/27 1,576 1,576 1,576 1,576 300
2011/05/26 1,568 1,575 1,568 1,575 400
2011/05/25 1,625 1,625 1,575 1,575 1,300
2011/05/24 1,577 1,595 1,577 1,595 300
2011/05/23 1,576 1,577 1,576 1,577 300
2011/05/20 1,573 1,597 1,572 1,575 700
2011/05/19 1,582 1,582 1,580 1,580 800
2011/05/18 1,581 1,582 1,581 1,582 500
2011/05/17 0 0 0 1,582 0
2011/05/16 1,580 1,583 1,580 1,582 600
2011/05/13 1,603 1,603 1,580 1,580 900
2011/05/12 1,675 1,675 1,615 1,618 2,000
2011/05/11 1,612 1,613 1,575 1,575 1,200
2011/05/10 1,650 1,650 1,625 1,625 3,100
2011/05/09 1,669 1,669 1,603 1,632 2,000
2011/05/06 1,680 1,680 1,653 1,679 900
2011/05/02 1,602 1,689 1,602 1,689 1,400
2011/04/28 1,589 1,600 1,589 1,600 300
2011/04/27 1,602 1,610 1,600 1,600 500
2011/04/26 1,604 1,604 1,602 1,602 300
2011/04/25 1,627 1,627 1,610 1,610 1,200
2011/04/22 1,611 1,620 1,611 1,620 400
2011/04/21 1,642 1,642 1,613 1,613 700
2011/04/20 1,615 1,647 1,615 1,647 500
2011/04/19 1,580 1,630 1,580 1,630 900
2011/04/18 1,586 1,600 1,586 1,600 300
2011/04/15 1,581 1,600 1,581 1,591 400
2011/04/14 1,576 1,591 1,576 1,591 400
2011/04/13 1,654 1,654 1,607 1,607 600
2011/04/12 1,680 1,680 1,653 1,655 400
2011/04/11 1,799 1,799 1,720 1,720 2,000
2011/04/08 1,760 1,770 1,755 1,770 700
2011/04/07 1,776 1,777 1,776 1,777 400
2011/04/06 1,775 1,775 1,775 1,775 200
2011/04/05 1,790 1,790 1,770 1,775 1,400
2011/04/04 1,760 1,760 1,750 1,750 600
2011/04/01 1,759 1,760 1,759 1,760 300
2011/03/31 1,750 1,772 1,750 1,759 2,200
2011/03/30 1,750 1,750 1,720 1,749 800
2011/03/29 1,696 1,731 1,691 1,701 1,700
2011/03/28 1,750 1,775 1,733 1,733 1,100
2011/03/25 1,800 1,800 1,750 1,750 2,400
2011/03/24 1,798 1,798 1,750 1,760 2,900
2011/03/23 1,650 1,750 1,650 1,700 1,600
2011/03/22 1,650 1,650 1,610 1,610 400
2011/03/18 1,424 1,650 1,424 1,650 500
2011/03/17 1,411 1,411 1,411 1,411 900
2011/03/16 1,460 1,500 1,460 1,500 1,000
2011/03/15 1,401 1,530 1,401 1,459 3,400
2011/03/14 1,481 1,488 1,391 1,488 800
2011/03/11 1,535 1,545 1,500 1,545 800
2011/03/10 1,579 1,580 1,545 1,545 2,600
2011/03/09 1,576 1,580 1,576 1,579 700
2011/03/08 1,571 1,582 1,568 1,570 800
2011/03/07 1,589 1,589 1,576 1,576 800
2011/03/04 1,601 1,601 1,590 1,590 900
2011/03/03 1,611 1,611 1,605 1,605 800
2011/03/02 1,601 1,607 1,601 1,606 700
2011/03/01 1,610 1,617 1,605 1,605 1,300
2011/02/28 1,702 1,702 1,622 1,650 300
2011/02/25 1,744 1,744 1,710 1,710 900
2011/02/24 1,692 1,704 1,692 1,704 400
2011/02/23 1,678 1,679 1,678 1,679 200
2011/02/22 1,677 1,678 1,677 1,678 200
2011/02/21 1,678 1,680 1,678 1,680 1,000
2011/02/18 1,677 1,678 1,677 1,678 300
2011/02/17 1,680 1,680 1,680 1,680 200
2011/02/16 1,670 1,682 1,670 1,680 2,700
2011/02/15 1,730 1,730 1,730 1,730 300
2011/02/14 1,734 1,734 1,731 1,732 1,000
2011/02/10 1,749 1,749 1,714 1,734 2,100
2011/02/09 1,705 1,713 1,705 1,713 300
2011/02/08 1,712 1,712 1,702 1,702 800
2011/02/07 1,700 1,711 1,700 1,711 800
2011/02/04 1,702 1,706 1,700 1,700 800
2011/02/03 1,690 1,693 1,690 1,693 300
2011/02/02 0 0 0 1,690 0
2011/02/01 0 0 0 1,690 0
2011/01/31 1,690 1,700 1,690 1,690 700
2011/01/28 0 0 0 1,680 0
2011/01/27 1,711 1,711 1,621 1,680 1,400
2011/01/26 1,713 1,713 1,710 1,710 700
2011/01/25 1,712 1,712 1,712 1,712 700
2011/01/24 1,724 1,724 1,712 1,712 800
2011/01/21 1,710 1,710 1,710 1,710 100
2011/01/20 1,701 1,701 1,700 1,700 800
2011/01/19 1,700 1,700 1,700 1,700 300
2011/01/18 1,700 1,700 1,700 1,700 100
2011/01/17 1,700 1,700 1,700 1,700 500
2011/01/14 1,700 1,700 1,700 1,700 900
2011/01/13 1,700 1,700 1,700 1,700 1,600
2011/01/12 1,700 1,700 1,700 1,700 200
2011/01/11 1,702 1,702 1,700 1,700 2,200
2011/01/07 1,597 1,610 1,597 1,610 400
2011/01/06 1,577 1,577 1,577 1,577 100
2011/01/05 1,550 1,552 1,546 1,546 900
2011/01/04 1,495 1,510 1,495 1,510 200

このページの先頭へ