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
2015/12/29 7,860 7,860 7,860 7,860 200
2015/12/25 7,800 7,860 7,800 7,860 400
2015/12/24 7,980 7,980 7,860 7,860 1,000
2015/12/22 7,940 7,980 7,940 7,980 500
2015/12/21 7,940 7,940 7,940 7,940 100
2015/12/18 7,800 7,800 7,800 7,800 100
2015/12/17 7,800 7,800 7,800 7,800 200
2015/12/16 7,710 7,800 7,710 7,800 300
2015/12/14 7,400 8,000 7,400 7,980 600
2015/12/11 7,850 7,850 7,850 7,850 300
2015/12/10 7,940 7,940 7,940 7,940 300
2015/12/08 7,900 7,900 7,780 7,800 500
2015/12/07 7,850 7,890 7,700 7,890 900
2015/12/04 7,600 7,740 7,600 7,700 300
2015/12/02 7,610 7,620 7,600 7,620 500
2015/12/01 7,600 7,700 7,600 7,700 1,000
2015/11/30 7,450 7,450 7,420 7,420 200
2015/11/26 7,460 7,460 7,460 7,460 100
2015/11/25 7,450 7,450 7,450 7,450 400
2015/11/24 7,400 7,400 7,400 7,400 200
2015/11/20 7,360 7,360 7,250 7,250 300
2015/11/19 7,250 7,270 7,230 7,270 400
2015/11/18 7,380 7,380 7,250 7,250 300
2015/11/17 7,500 7,500 7,250 7,250 600
2015/11/16 7,350 7,350 7,350 7,350 200
2015/11/13 7,360 7,360 7,360 7,360 100
2015/11/12 7,500 7,510 7,360 7,360 600
2015/11/11 7,360 7,360 7,360 7,360 100
2015/11/10 7,400 7,500 7,360 7,400 2,500
2015/11/09 7,400 7,400 7,400 7,400 100
2015/11/06 7,320 7,320 7,320 7,320 100
2015/11/05 7,350 7,350 7,350 7,350 500
2015/11/04 7,450 7,450 7,300 7,420 1,000
2015/11/02 7,450 7,450 7,210 7,210 400
2015/10/30 7,450 7,450 7,450 7,450 200
2015/10/29 7,380 7,380 7,170 7,170 300
2015/10/28 7,150 7,150 7,150 7,150 100
2015/10/27 7,150 7,150 7,150 7,150 100
2015/10/23 7,180 7,180 7,180 7,180 100
2015/10/22 7,240 7,240 7,160 7,180 300
2015/10/21 7,260 7,260 7,150 7,150 400
2015/10/20 7,340 7,350 7,120 7,120 400
2015/10/19 7,250 7,250 7,250 7,250 200
2015/10/16 7,100 7,100 7,100 7,100 100
2015/10/15 7,200 7,200 7,130 7,130 200
2015/10/14 7,300 7,300 7,300 7,300 100
2015/10/13 7,350 7,350 7,350 7,350 700
2015/10/09 7,180 7,180 7,180 7,180 100
2015/10/08 7,250 7,250 7,250 7,250 200
2015/10/07 7,120 7,200 7,120 7,200 200
2015/10/06 7,230 7,230 7,230 7,230 200
2015/10/05 7,220 7,220 7,150 7,150 200
2015/10/02 7,140 7,200 6,990 7,070 600
2015/10/01 6,990 7,030 6,900 7,030 900
2015/09/30 7,290 7,290 7,290 7,290 200
2015/09/29 7,040 7,190 7,040 7,190 300
2015/09/28 7,220 7,230 7,220 7,230 200
2015/09/25 7,010 7,070 7,010 7,070 500
2015/09/24 6,880 6,880 6,880 6,880 400
2015/09/18 7,280 7,280 7,280 7,280 200
2015/09/16 7,150 7,150 7,150 7,150 200
2015/09/15 7,150 7,150 7,150 7,150 100
2015/09/14 7,050 7,150 7,050 7,150 500
2015/09/11 6,800 6,800 6,700 6,800 400
2015/09/10 6,590 6,590 6,590 6,590 500
2015/09/09 6,400 6,490 6,400 6,490 400
2015/09/08 6,340 6,400 6,300 6,300 3,000
2015/09/07 6,280 6,280 6,250 6,250 700
2015/09/04 6,930 6,930 6,140 6,180 4,000
2015/09/03 6,800 6,800 6,800 6,800 100
2015/09/02 7,130 7,130 6,900 6,900 600
2015/09/01 7,160 7,160 7,090 7,090 1,200
2015/08/31 7,050 7,060 6,900 7,010 2,700
2015/08/28 6,990 7,000 6,900 6,900 3,400
2015/08/27 6,700 6,800 6,590 6,800 8,800
2015/08/26 6,800 6,800 6,600 6,600 1,300
2015/08/25 6,550 6,800 6,550 6,650 2,700
2015/08/24 7,000 7,000 6,770 6,770 800
2015/08/21 6,840 7,150 6,840 7,150 700
2015/08/20 7,490 7,490 7,040 7,040 1,100
2015/08/19 7,160 7,490 7,160 7,490 700
2015/08/18 7,100 7,220 7,100 7,220 500
2015/08/17 7,050 7,230 7,050 7,200 1,200
2015/08/14 7,230 7,230 7,080 7,100 1,000
2015/08/13 7,040 7,100 7,000 7,100 1,000
2015/08/12 6,880 6,900 6,800 6,900 1,200
2015/08/11 6,790 7,000 6,790 6,850 1,900
2015/08/10 7,550 7,550 7,010 7,010 4,500
2015/08/07 7,520 7,520 7,060 7,360 2,500
2015/08/06 7,600 7,600 7,520 7,520 800
2015/08/05 7,590 7,760 7,480 7,600 1,700
2015/08/04 7,440 7,450 7,400 7,440 1,300
2015/08/03 7,600 7,610 7,400 7,430 1,400
2015/07/31 7,820 7,820 7,820 7,820 300
2015/07/29 7,850 8,000 7,850 8,000 500
2015/07/28 8,000 8,000 8,000 8,000 100
2015/07/27 8,050 8,200 8,050 8,050 300
2015/07/24 8,490 8,490 8,140 8,150 2,200
2015/07/23 8,690 8,690 8,400 8,400 1,000
2015/07/22 8,760 8,900 8,610 8,610 2,400
2015/07/21 8,700 8,910 8,700 8,760 9,200
2015/07/17 8,300 8,500 8,190 8,500 2,300
2015/07/16 7,530 8,330 7,530 8,320 2,500
2015/07/15 7,940 7,940 7,550 7,550 2,900
2015/07/14 7,890 7,950 7,880 7,950 2,600
2015/07/10 7,000 7,000 6,950 6,950 500
2015/07/09 6,970 6,970 6,900 6,950 1,000
2015/07/08 6,950 6,990 6,950 6,990 500
2015/07/07 7,050 7,050 6,980 7,000 500
2015/07/06 7,150 7,150 6,910 7,040 700
2015/07/03 7,260 7,300 7,150 7,150 500
2015/07/02 7,400 7,460 7,160 7,300 1,500
2015/07/01 6,790 7,280 6,790 7,280 1,700
2015/06/30 6,700 6,840 6,700 6,730 800
2015/06/29 6,800 6,800 6,700 6,800 5,200
2015/06/26 6,800 6,860 6,800 6,800 11,600
2015/06/25 6,950 6,960 6,800 6,800 14,800
2015/06/24 6,950 6,950 6,800 6,950 2,400
2015/06/23 6,600 6,800 6,600 6,800 2,000
2015/06/22 6,680 6,700 6,450 6,600 1,200
2015/06/19 6,410 6,650 6,410 6,650 1,800
2015/06/18 6,420 6,420 6,350 6,400 1,600
2015/06/17 6,700 6,720 6,700 6,720 400
2015/06/11 6,750 6,750 6,700 6,700 400
2015/06/10 6,850 6,850 6,850 6,850 400
2015/06/09 6,850 6,850 6,850 6,850 200
2015/06/08 6,850 6,850 6,790 6,790 200
2015/06/05 6,880 6,880 6,880 6,880 100
2015/06/04 6,780 6,780 6,780 6,780 100
2015/06/03 6,880 6,880 6,880 6,880 100
2015/06/02 6,950 6,950 6,880 6,880 600
2015/06/01 7,000 7,000 6,870 6,870 1,000
2015/05/29 6,630 6,770 6,630 6,770 400
2015/05/28 6,700 6,700 6,700 6,700 600
2015/05/27 6,700 6,700 6,700 6,700 400
2015/05/26 6,710 6,710 6,710 6,710 100
2015/05/25 6,800 6,800 6,800 6,800 400
2015/05/21 6,750 6,770 6,750 6,770 1,600
2015/05/20 6,850 6,860 6,650 6,750 4,700
2015/05/19 7,150 7,150 7,000 7,000 800
2015/05/18 7,100 7,150 7,010 7,150 1,300
2015/05/15 6,890 6,910 6,870 6,910 3,900
2015/05/14 6,890 7,170 6,890 6,990 3,100
2015/05/13 6,880 6,890 6,880 6,890 200
2015/05/12 6,760 6,770 6,760 6,770 400
2015/05/11 6,760 6,760 6,760 6,760 400
2015/05/08 6,420 6,460 6,420 6,460 700
2015/05/07 6,450 6,470 6,450 6,470 600
2015/05/01 6,300 6,380 6,300 6,300 1,500
2015/04/28 6,400 6,400 6,390 6,400 400
2015/04/24 6,300 6,310 6,300 6,300 1,000
2015/04/23 6,280 6,290 6,270 6,290 1,300
2015/04/22 6,230 6,230 6,230 6,230 100
2015/04/21 6,090 6,280 6,090 6,280 1,700
2015/04/17 6,080 6,080 6,000 6,000 400
2015/04/16 5,940 6,080 5,940 6,080 200
2015/04/13 6,100 6,100 6,000 6,000 1,000
2015/04/10 5,960 6,100 5,960 6,100 1,600
2015/04/09 5,800 5,930 5,800 5,930 2,300
2015/04/08 5,700 5,900 5,700 5,800 4,100
2015/04/07 5,680 5,690 5,680 5,690 900
2015/04/06 5,670 5,670 5,670 5,670 200
2015/04/03 5,610 5,670 5,610 5,670 1,300
2015/04/02 5,600 5,600 5,600 5,600 600
2015/04/01 5,580 5,580 5,580 5,580 100
2015/03/31 5,680 5,680 5,660 5,660 300
2015/03/27 5,410 5,450 5,410 5,450 300
2015/03/26 5,700 5,700 5,510 5,510 400
2015/03/25 5,640 5,640 5,640 5,640 400
2015/03/24 5,650 5,700 5,640 5,700 3,200
2015/03/23 5,620 5,620 5,620 5,620 400
2015/03/20 5,620 5,620 5,480 5,530 1,900
2015/03/19 5,620 5,620 5,620 5,620 100
2015/03/18 5,600 5,600 5,570 5,570 300
2015/03/17 5,510 5,600 5,500 5,600 900
2015/03/16 5,580 5,580 5,540 5,540 700
2015/03/13 5,670 5,670 5,580 5,590 1,400
2015/03/11 5,670 5,670 5,670 5,670 100
2015/03/10 5,670 5,670 5,670 5,670 500
2015/03/09 5,660 5,660 5,600 5,600 300
2015/03/06 5,600 5,600 5,600 5,600 100
2015/03/05 5,600 5,600 5,600 5,600 400
2015/03/04 5,600 5,600 5,600 5,600 200
2015/03/03 5,700 5,700 5,620 5,620 200
2015/03/02 5,710 5,710 5,710 5,710 200
2015/02/27 5,560 5,660 5,560 5,660 2,200
2015/02/26 5,560 5,620 5,560 5,610 900
2015/02/25 5,540 5,590 5,540 5,570 1,300
2015/02/24 5,580 5,670 5,520 5,520 1,600
2015/02/23 5,600 5,650 5,580 5,650 700
2015/02/20 5,670 5,670 5,600 5,610 900
2015/02/19 5,800 5,800 5,670 5,670 1,000
2015/02/18 5,750 5,780 5,730 5,760 600
2015/02/17 5,750 5,750 5,750 5,750 200
2015/02/16 5,750 5,850 5,650 5,850 4,600
2015/02/13 5,750 5,750 5,750 5,750 100
2015/02/12 5,750 5,750 5,750 5,750 200
2015/02/10 5,790 5,840 5,750 5,750 700
2015/02/09 5,860 5,860 5,580 5,750 1,400
2015/02/06 5,850 5,870 5,800 5,870 1,000
2015/02/05 5,860 5,870 5,820 5,870 800
2015/02/04 5,800 5,810 5,800 5,810 400
2015/02/02 5,790 5,790 5,740 5,780 400
2015/01/30 5,630 5,790 5,590 5,790 1,200
2015/01/29 5,630 5,630 5,630 5,630 200
2015/01/28 5,650 5,650 5,630 5,630 200
2015/01/27 5,710 5,710 5,710 5,710 300
2015/01/26 5,800 5,800 5,800 5,800 300
2015/01/23 5,760 5,800 5,720 5,800 1,200
2015/01/22 5,750 5,750 5,750 5,750 300
2015/01/21 5,750 5,750 5,750 5,750 200
2015/01/20 5,700 5,800 5,700 5,750 500
2015/01/19 5,700 5,700 5,650 5,650 500
2015/01/16 5,750 5,770 5,610 5,760 2,400
2015/01/15 5,740 5,750 5,740 5,750 300
2015/01/14 5,670 5,740 5,660 5,740 1,200
2015/01/13 5,610 5,610 5,590 5,590 600
2015/01/09 5,780 5,780 5,670 5,670 500
2015/01/08 5,530 5,790 5,530 5,790 2,900
2015/01/07 5,470 5,470 5,470 5,470 300
2015/01/06 5,460 5,460 5,460 5,460 400

このページの先頭へ