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
2012/12/28 2,375 2,375 2,324 2,360 1,900
2012/12/27 2,351 2,351 2,336 2,341 3,100
2012/12/26 2,390 2,390 2,332 2,378 1,000
2012/12/25 2,390 2,390 2,370 2,390 2,200
2012/12/21 2,336 2,394 2,335 2,370 3,500
2012/12/20 2,390 2,392 2,327 2,329 3,600
2012/12/19 2,350 2,370 2,350 2,355 3,100
2012/12/18 2,394 2,395 2,356 2,390 3,700
2012/12/17 2,360 2,400 2,340 2,375 8,600
2012/12/14 2,279 2,350 2,210 2,301 6,000
2012/12/13 2,169 2,315 2,168 2,301 19,300
2012/12/12 2,165 2,165 2,121 2,121 1,700
2012/12/11 2,180 2,180 2,117 2,165 5,600
2012/12/10 2,183 2,190 2,173 2,173 2,800
2012/12/07 2,164 2,180 2,160 2,180 1,900
2012/12/06 2,150 2,165 2,150 2,150 1,400
2012/12/05 2,179 2,179 2,130 2,150 1,600
2012/12/04 2,110 2,180 2,100 2,180 2,200
2012/12/03 2,174 2,180 2,080 2,090 4,800
2012/11/30 2,195 2,198 2,140 2,175 5,900
2012/11/29 2,048 2,150 2,048 2,129 5,400
2012/11/28 2,000 2,050 2,000 2,048 5,000
2012/11/27 1,990 1,999 1,982 1,999 3,500
2012/11/26 1,985 1,990 1,975 1,990 1,700
2012/11/22 1,955 1,975 1,949 1,975 5,500
2012/11/21 1,970 1,974 1,954 1,970 1,000
2012/11/20 1,955 1,965 1,950 1,952 1,800
2012/11/19 1,972 1,972 1,951 1,969 600
2012/11/16 1,945 1,967 1,936 1,937 3,200
2012/11/15 1,979 1,979 1,953 1,953 2,400
2012/11/14 1,940 1,980 1,935 1,980 1,500
2012/11/13 1,952 1,952 1,941 1,941 2,700
2012/11/12 1,966 1,970 1,960 1,960 2,800
2012/11/09 1,994 1,994 1,970 1,970 1,200
2012/11/08 1,980 1,980 1,974 1,974 1,800
2012/11/07 1,999 1,999 1,983 1,983 1,600
2012/11/06 1,998 1,999 1,983 1,999 2,600
2012/11/05 2,008 2,008 1,982 1,998 3,300
2012/11/02 1,990 1,996 1,989 1,996 2,200
2012/11/01 1,990 1,994 1,984 1,984 900
2012/10/31 1,996 1,996 1,988 1,988 2,000
2012/10/30 2,000 2,000 2,000 2,000 700
2012/10/29 2,000 2,000 2,000 2,000 1,000
2012/10/26 1,984 2,000 1,984 2,000 1,500
2012/10/25 1,980 1,984 1,979 1,984 2,100
2012/10/24 1,960 1,984 1,960 1,961 1,800
2012/10/23 1,958 1,970 1,958 1,960 1,800
2012/10/22 1,957 1,957 1,956 1,956 2,100
2012/10/19 1,964 1,970 1,957 1,957 1,500
2012/10/18 1,970 1,972 1,969 1,970 3,800
2012/10/17 1,981 1,981 1,963 1,972 2,700
2012/10/16 1,960 1,980 1,960 1,980 800
2012/10/15 1,961 1,961 1,956 1,960 2,200
2012/10/12 1,962 1,962 1,960 1,961 1,500
2012/10/11 1,964 1,964 1,961 1,962 1,300
2012/10/10 1,985 1,985 1,962 1,980 2,500
2012/10/09 1,965 1,986 1,959 1,979 2,700
2012/10/05 1,976 1,976 1,959 1,959 2,500
2012/10/04 1,976 1,976 1,969 1,975 3,700
2012/10/03 1,990 1,992 1,975 1,975 3,100
2012/10/02 1,993 1,994 1,992 1,992 2,500
2012/10/01 2,012 2,025 1,992 1,993 3,200
2012/09/28 2,011 2,024 2,000 2,006 3,400
2012/09/27 2,014 2,030 2,010 2,025 1,600
2012/09/26 2,061 2,061 2,022 2,050 2,800
2012/09/25 2,020 2,020 2,011 2,011 2,600
2012/09/24 2,025 2,039 2,020 2,020 2,500
2012/09/21 2,028 2,028 2,020 2,020 200
2012/09/20 2,035 2,035 2,001 2,022 1,800
2012/09/19 1,990 1,995 1,990 1,991 1,700
2012/09/18 1,996 1,996 1,990 1,995 2,000
2012/09/14 2,007 2,007 1,992 1,996 1,700
2012/09/13 1,995 1,995 1,990 1,990 800
2012/09/12 1,980 1,987 1,980 1,981 400
2012/09/11 1,986 1,986 1,986 1,986 100
2012/09/10 1,984 1,987 1,984 1,987 1,800
2012/09/07 1,983 1,983 1,972 1,980 700
2012/09/06 1,970 1,970 1,970 1,970 1,100
2012/09/05 1,981 1,981 1,970 1,971 3,700
2012/09/04 1,994 1,994 1,985 1,985 1,300
2012/09/03 2,003 2,005 1,994 1,994 1,200
2012/08/31 1,982 2,003 1,982 2,003 1,400
2012/08/30 2,000 2,000 1,996 1,996 1,400
2012/08/29 1,980 2,014 1,980 2,000 2,200
2012/08/28 2,015 2,015 1,980 1,980 3,500
2012/08/27 2,004 2,004 2,001 2,001 1,300
2012/08/24 1,993 1,995 1,992 1,995 2,100
2012/08/23 1,999 1,999 1,988 1,993 2,100
2012/08/22 2,000 2,000 1,990 1,999 4,800
2012/08/21 2,015 2,015 2,000 2,000 2,600
2012/08/20 2,000 2,010 2,000 2,000 3,600
2012/08/17 1,990 2,000 1,990 1,995 2,200
2012/08/16 1,999 1,999 1,978 1,984 3,400
2012/08/15 2,010 2,010 2,000 2,000 2,000
2012/08/14 2,014 2,015 2,010 2,014 2,700
2012/08/13 2,050 2,050 2,022 2,022 2,100
2012/08/10 2,090 2,090 2,025 2,050 13,700
2012/08/09 2,034 2,036 2,022 2,033 3,600
2012/08/08 1,998 2,039 1,996 2,034 9,700
2012/08/07 1,986 1,994 1,984 1,994 2,200
2012/08/06 1,986 1,990 1,978 1,983 10,600
2012/08/03 1,981 1,995 1,971 1,972 6,500
2012/08/02 2,012 2,012 1,959 1,960 8,800
2012/08/01 1,999 2,025 1,990 1,990 1,300
2012/07/31 1,985 1,998 1,960 1,980 4,300
2012/07/30 1,961 1,977 1,958 1,958 1,500
2012/07/27 1,960 1,962 1,957 1,957 1,500
2012/07/26 1,980 2,000 1,945 1,960 2,700
2012/07/25 2,043 2,043 1,975 1,975 5,300
2012/07/24 2,000 2,005 1,994 2,000 5,200
2012/07/23 2,045 2,045 2,020 2,030 2,800
2012/07/20 2,045 2,055 2,045 2,045 1,900
2012/07/19 2,080 2,080 2,045 2,065 5,800
2012/07/18 2,102 2,110 2,060 2,100 3,100
2012/07/17 2,100 2,120 2,096 2,105 2,000
2012/07/13 2,100 2,120 2,097 2,100 1,300
2012/07/12 2,120 2,120 2,120 2,120 600
2012/07/11 2,100 2,120 2,087 2,120 2,200
2012/07/10 2,121 2,130 2,090 2,097 5,800
2012/07/09 2,150 2,170 2,144 2,150 4,100
2012/07/06 2,149 2,150 2,149 2,150 2,300
2012/07/05 2,200 2,205 2,150 2,150 5,300
2012/07/04 2,205 2,250 2,205 2,205 4,800
2012/07/03 2,269 2,269 2,240 2,240 3,000
2012/07/02 2,262 2,276 2,262 2,269 3,800
2012/06/29 2,270 2,350 2,250 2,251 8,500
2012/06/28 2,340 2,340 2,280 2,310 1,800
2012/06/27 2,335 2,340 2,335 2,340 1,900
2012/06/26 2,323 2,360 2,280 2,335 3,300
2012/06/25 2,250 2,360 2,210 2,332 6,400
2012/06/22 2,200 2,270 2,200 2,250 5,600
2012/06/21 2,170 2,250 2,170 2,250 3,500
2012/06/20 2,115 2,160 2,114 2,150 3,000
2012/06/19 2,110 2,115 2,100 2,110 1,400
2012/06/18 2,101 2,140 2,095 2,110 2,600
2012/06/15 2,109 2,120 2,080 2,115 2,800
2012/06/14 2,052 2,080 2,052 2,075 1,000
2012/06/13 2,090 2,095 2,052 2,075 800
2012/06/12 2,130 2,130 2,050 2,055 2,600
2012/06/11 2,139 2,141 2,135 2,135 3,100
2012/06/08 2,168 2,189 2,165 2,189 2,100
2012/06/07 2,180 2,180 2,155 2,162 1,500
2012/06/06 2,130 2,149 2,130 2,145 800
2012/06/05 2,130 2,150 2,105 2,125 7,800
2012/06/04 2,251 2,263 2,130 2,130 1,800
2012/06/01 2,355 2,355 2,305 2,305 1,900
2012/05/31 2,305 2,305 2,304 2,305 600
2012/05/29 2,321 2,340 2,305 2,305 900
2012/05/28 2,320 2,380 2,320 2,320 1,300
2012/05/25 2,350 2,350 2,320 2,320 1,600
2012/05/24 2,350 2,350 2,350 2,350 100
2012/05/23 2,350 2,350 2,350 2,350 100
2012/05/22 2,350 2,360 2,350 2,350 800
2012/05/21 2,345 2,380 2,345 2,350 700
2012/05/18 2,323 2,345 2,311 2,345 1,800
2012/05/17 2,400 2,450 2,304 2,450 1,400
2012/05/16 2,410 2,550 2,410 2,550 1,700
2012/05/15 2,420 2,420 2,305 2,410 1,400
2012/05/14 2,520 2,520 2,499 2,520 800
2012/05/11 2,719 2,719 2,620 2,620 300
2012/05/10 2,700 2,724 2,650 2,720 2,100
2012/05/09 2,790 2,790 2,700 2,730 1,700
2012/05/08 2,750 2,790 2,620 2,790 2,000
2012/05/07 2,550 2,675 2,543 2,675 4,100
2012/05/02 2,535 2,605 2,535 2,551 3,300
2012/05/01 2,539 2,539 2,517 2,535 900
2012/04/27 2,515 2,515 2,515 2,515 400
2012/04/26 2,559 2,559 2,511 2,511 500
2012/04/25 2,560 2,560 2,559 2,559 900
2012/04/24 2,558 2,558 2,540 2,558 1,900
2012/04/23 2,540 2,559 2,510 2,559 800
2012/04/20 2,569 2,569 2,550 2,558 1,800
2012/04/19 2,500 2,513 2,500 2,513 3,700
2012/04/18 2,470 2,490 2,470 2,471 300
2012/04/17 2,474 2,494 2,461 2,494 300
2012/04/16 2,500 2,500 2,468 2,468 600
2012/04/13 2,550 2,570 2,465 2,498 3,900
2012/04/12 2,520 2,520 2,520 2,520 100
2012/04/11 2,472 2,550 2,450 2,550 700
2012/04/10 2,572 2,572 2,572 2,572 1,200
2012/04/09 2,520 2,520 2,492 2,510 600
2012/04/06 2,500 2,500 2,460 2,500 3,300
2012/04/05 2,495 2,500 2,495 2,500 600
2012/04/04 2,506 2,506 2,500 2,500 400
2012/04/03 2,500 2,502 2,500 2,502 900
2012/04/02 2,507 2,507 2,499 2,507 400
2012/03/30 2,450 2,507 2,450 2,506 600
2012/03/28 2,416 2,450 2,349 2,450 1,300
2012/03/27 2,501 2,528 2,501 2,506 1,700
2012/03/26 2,501 2,525 2,501 2,524 800
2012/03/23 2,529 2,529 2,500 2,500 800
2012/03/22 2,530 2,530 2,500 2,530 1,900
2012/03/21 2,540 2,546 2,512 2,530 1,200
2012/03/19 2,557 2,557 2,507 2,511 900
2012/03/16 2,570 2,570 2,522 2,530 2,300
2012/03/15 2,598 2,598 2,545 2,588 700
2012/03/14 2,490 2,600 2,490 2,599 2,500
2012/03/13 2,500 2,500 2,480 2,490 4,000
2012/03/12 2,499 2,500 2,450 2,485 5,800
2012/03/09 2,459 2,470 2,459 2,470 2,000
2012/03/08 2,457 2,469 2,457 2,457 900
2012/03/07 2,479 2,479 2,455 2,456 2,000
2012/03/06 2,458 2,470 2,458 2,470 600
2012/03/05 2,413 2,469 2,413 2,457 1,000
2012/03/02 2,489 2,489 2,400 2,439 7,000
2012/03/01 2,490 2,490 2,471 2,471 1,300
2012/02/29 2,499 2,499 2,470 2,485 1,300
2012/02/28 2,490 2,490 2,460 2,460 2,100
2012/02/27 2,430 2,490 2,430 2,455 2,000
2012/02/24 2,548 2,548 2,421 2,421 2,500
2012/02/23 2,570 2,640 2,530 2,530 1,500
2012/02/22 2,600 2,620 2,570 2,570 2,200
2012/02/21 2,552 2,600 2,552 2,600 1,200
2012/02/20 2,580 2,600 2,580 2,580 4,700
2012/02/17 2,600 2,600 2,560 2,560 5,400
2012/02/16 2,535 2,580 2,530 2,580 2,900
2012/02/15 2,540 2,550 2,510 2,535 2,500
2012/02/14 2,540 2,540 2,480 2,540 2,300
2012/02/13 2,500 2,505 2,450 2,486 3,900
2012/02/10 2,480 2,500 2,400 2,500 4,800
2012/02/09 2,330 2,385 2,330 2,385 800
2012/02/08 2,331 2,360 2,330 2,330 4,800
2012/02/07 2,275 2,370 2,275 2,360 6,200
2012/02/06 2,250 2,300 2,250 2,270 5,400
2012/02/03 2,170 2,250 2,170 2,210 3,000
2012/02/02 2,180 2,210 2,165 2,210 1,700
2012/02/01 2,210 2,210 2,180 2,180 900
2012/01/31 2,122 2,210 2,122 2,210 1,600
2012/01/30 2,120 2,250 2,100 2,222 2,000
2012/01/27 2,089 2,097 2,089 2,097 400
2012/01/26 2,070 2,097 2,070 2,071 1,100
2012/01/25 2,094 2,096 2,061 2,061 1,300
2012/01/24 2,072 2,072 2,060 2,060 400
2012/01/23 2,087 2,087 2,087 2,087 200
2012/01/20 2,090 2,090 2,041 2,049 400
2012/01/19 2,060 2,090 2,060 2,090 400
2012/01/18 2,097 2,100 2,060 2,060 500
2012/01/17 2,100 2,105 2,100 2,105 300
2012/01/16 2,085 2,100 2,080 2,080 1,500
2012/01/13 2,049 2,075 2,049 2,075 2,200
2012/01/12 2,047 2,049 2,045 2,049 1,800
2012/01/11 2,065 2,065 2,047 2,047 800
2012/01/10 2,075 2,075 2,075 2,075 2,200
2012/01/06 2,051 2,065 2,001 2,065 1,700
2012/01/05 2,028 2,069 2,025 2,069 3,000
2012/01/04 2,000 2,000 2,000 2,000 400

このページの先頭へ