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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,520 | 5,600 | 5,480 | 5,500 | 149,900 |
| 2021/12/29 | 5,410 | 5,630 | 5,410 | 5,610 | 234,600 |
| 2021/12/28 | 5,250 | 5,430 | 5,250 | 5,410 | 311,700 |
| 2021/12/27 | 5,360 | 5,370 | 5,270 | 5,300 | 283,500 |
| 2021/12/24 | 5,400 | 5,460 | 5,350 | 5,390 | 214,500 |
| 2021/12/23 | 5,500 | 5,540 | 5,420 | 5,440 | 206,000 |
| 2021/12/22 | 5,550 | 5,560 | 5,480 | 5,530 | 128,500 |
| 2021/12/21 | 5,570 | 5,590 | 5,460 | 5,570 | 178,100 |
| 2021/12/20 | 5,610 | 5,680 | 5,530 | 5,540 | 195,000 |
| 2021/12/17 | 5,660 | 5,680 | 5,600 | 5,670 | 161,700 |
| 2021/12/16 | 5,770 | 5,800 | 5,680 | 5,730 | 146,100 |
| 2021/12/15 | 5,780 | 5,850 | 5,740 | 5,760 | 85,200 |
| 2021/12/14 | 5,900 | 5,940 | 5,790 | 5,830 | 125,300 |
| 2021/12/13 | 5,930 | 6,010 | 5,860 | 5,950 | 236,900 |
| 2021/12/10 | 5,870 | 5,870 | 5,730 | 5,730 | 147,500 |
| 2021/12/09 | 5,900 | 5,950 | 5,850 | 5,920 | 72,100 |
| 2021/12/08 | 5,920 | 5,950 | 5,820 | 5,910 | 151,900 |
| 2021/12/07 | 5,720 | 5,860 | 5,700 | 5,850 | 173,700 |
| 2021/12/06 | 5,690 | 5,710 | 5,650 | 5,670 | 114,700 |
| 2021/12/03 | 5,700 | 5,740 | 5,600 | 5,740 | 175,400 |
| 2021/12/02 | 5,710 | 5,810 | 5,580 | 5,680 | 301,200 |
| 2021/12/01 | 5,880 | 5,890 | 5,710 | 5,730 | 306,700 |
| 2021/11/30 | 6,100 | 6,180 | 5,910 | 5,910 | 196,600 |
| 2021/11/29 | 6,070 | 6,140 | 6,020 | 6,030 | 166,200 |
| 2021/11/26 | 6,150 | 6,200 | 6,080 | 6,170 | 141,400 |
| 2021/11/25 | 6,200 | 6,230 | 6,150 | 6,170 | 78,000 |
| 2021/11/24 | 6,300 | 6,390 | 6,160 | 6,180 | 156,900 |
| 2021/11/22 | 6,070 | 6,230 | 6,060 | 6,230 | 149,700 |
| 2021/11/19 | 6,160 | 6,190 | 6,070 | 6,120 | 193,300 |
| 2021/11/18 | 6,260 | 6,320 | 6,150 | 6,230 | 145,200 |
| 2021/11/17 | 6,320 | 6,360 | 6,260 | 6,290 | 128,700 |
| 2021/11/16 | 6,360 | 6,420 | 6,310 | 6,360 | 110,900 |
| 2021/11/15 | 6,340 | 6,460 | 6,320 | 6,370 | 164,700 |
| 2021/11/12 | 6,490 | 6,550 | 6,360 | 6,360 | 294,300 |
| 2021/11/11 | 6,580 | 6,650 | 6,520 | 6,520 | 224,100 |
| 2021/11/10 | 6,410 | 6,700 | 6,350 | 6,670 | 324,500 |
| 2021/11/09 | 6,350 | 6,720 | 6,340 | 6,510 | 721,100 |
| 2021/11/08 | 6,530 | 6,540 | 6,250 | 6,270 | 339,700 |
| 2021/11/05 | 6,410 | 6,520 | 6,370 | 6,490 | 289,700 |
| 2021/11/04 | 6,280 | 6,420 | 6,270 | 6,360 | 303,900 |
| 2021/11/02 | 6,100 | 6,300 | 6,090 | 6,280 | 273,100 |
| 2021/11/01 | 6,060 | 6,120 | 5,970 | 6,120 | 288,900 |
| 2021/10/29 | 6,060 | 6,080 | 5,940 | 6,050 | 268,400 |
| 2021/10/28 | 6,140 | 6,210 | 6,080 | 6,120 | 159,000 |
| 2021/10/27 | 6,100 | 6,220 | 6,100 | 6,160 | 128,300 |
| 2021/10/26 | 6,060 | 6,170 | 6,060 | 6,160 | 96,600 |
| 2021/10/25 | 6,120 | 6,130 | 6,040 | 6,080 | 129,500 |
| 2021/10/22 | 6,020 | 6,210 | 6,020 | 6,140 | 180,500 |
| 2021/10/21 | 6,150 | 6,150 | 6,020 | 6,040 | 272,900 |
| 2021/10/20 | 6,230 | 6,250 | 6,190 | 6,190 | 166,800 |
| 2021/10/19 | 6,190 | 6,260 | 6,140 | 6,230 | 133,700 |
| 2021/10/18 | 6,250 | 6,250 | 6,150 | 6,180 | 108,000 |
| 2021/10/15 | 6,250 | 6,380 | 6,220 | 6,250 | 190,300 |
| 2021/10/14 | 6,190 | 6,240 | 6,130 | 6,240 | 108,700 |
| 2021/10/13 | 6,200 | 6,220 | 6,130 | 6,140 | 96,600 |
| 2021/10/12 | 6,350 | 6,350 | 6,210 | 6,230 | 102,200 |
| 2021/10/11 | 6,310 | 6,350 | 6,250 | 6,350 | 111,700 |
| 2021/10/08 | 6,180 | 6,330 | 6,150 | 6,300 | 139,000 |
| 2021/10/07 | 6,200 | 6,350 | 6,150 | 6,160 | 286,000 |
| 2021/10/06 | 6,090 | 6,290 | 6,070 | 6,100 | 348,500 |
| 2021/10/05 | 6,120 | 6,170 | 6,040 | 6,090 | 486,800 |
| 2021/10/04 | 6,750 | 6,760 | 6,230 | 6,300 | 855,100 |
| 2021/10/01 | 6,990 | 6,990 | 6,740 | 6,830 | 324,700 |
| 2021/09/30 | 6,880 | 7,090 | 6,810 | 7,070 | 492,800 |
| 2021/09/29 | 6,670 | 6,890 | 6,660 | 6,880 | 259,500 |
| 2021/09/28 | 6,760 | 6,780 | 6,640 | 6,710 | 139,900 |
| 2021/09/27 | 6,780 | 6,890 | 6,760 | 6,760 | 132,700 |
| 2021/09/24 | 6,850 | 6,900 | 6,780 | 6,810 | 125,700 |
| 2021/09/22 | 6,780 | 6,860 | 6,740 | 6,750 | 246,000 |
| 2021/09/21 | 6,580 | 6,770 | 6,570 | 6,720 | 279,400 |
| 2021/09/17 | 6,580 | 6,710 | 6,570 | 6,700 | 240,100 |
| 2021/09/16 | 6,680 | 6,680 | 6,570 | 6,580 | 272,600 |
| 2021/09/15 | 6,740 | 6,780 | 6,690 | 6,690 | 200,300 |
| 2021/09/14 | 6,830 | 6,830 | 6,740 | 6,750 | 160,700 |
| 2021/09/13 | 6,870 | 6,890 | 6,790 | 6,820 | 162,900 |
| 2021/09/10 | 6,950 | 6,950 | 6,870 | 6,870 | 155,300 |
| 2021/09/09 | 6,870 | 6,970 | 6,850 | 6,940 | 164,100 |
| 2021/09/08 | 6,930 | 6,940 | 6,810 | 6,890 | 196,600 |
| 2021/09/07 | 6,770 | 6,920 | 6,760 | 6,860 | 355,500 |
| 2021/09/06 | 6,790 | 6,840 | 6,730 | 6,750 | 304,100 |
| 2021/09/03 | 6,750 | 6,840 | 6,670 | 6,790 | 434,600 |
| 2021/09/02 | 6,970 | 6,970 | 6,760 | 6,800 | 622,300 |
| 2021/09/01 | 7,040 | 7,110 | 7,040 | 7,050 | 203,400 |
| 2021/08/31 | 7,040 | 7,100 | 7,040 | 7,040 | 248,300 |
| 2021/08/30 | 7,130 | 7,150 | 7,030 | 7,070 | 293,700 |
| 2021/08/27 | 7,110 | 7,170 | 7,100 | 7,130 | 93,600 |
| 2021/08/26 | 7,170 | 7,190 | 7,100 | 7,140 | 172,700 |
| 2021/08/25 | 7,170 | 7,230 | 7,170 | 7,180 | 62,400 |
| 2021/08/24 | 7,190 | 7,240 | 7,150 | 7,180 | 88,700 |
| 2021/08/23 | 7,210 | 7,270 | 7,130 | 7,210 | 101,100 |
| 2021/08/20 | 7,190 | 7,280 | 7,150 | 7,180 | 91,700 |
| 2021/08/19 | 7,320 | 7,330 | 7,140 | 7,190 | 185,900 |
| 2021/08/18 | 7,330 | 7,420 | 7,320 | 7,380 | 83,200 |
| 2021/08/17 | 7,480 | 7,490 | 7,320 | 7,390 | 98,000 |
| 2021/08/16 | 7,550 | 7,550 | 7,430 | 7,480 | 62,000 |
| 2021/08/13 | 7,550 | 7,670 | 7,530 | 7,550 | 115,100 |
| 2021/08/12 | 7,650 | 7,740 | 7,560 | 7,590 | 177,100 |
| 2021/08/11 | 7,500 | 7,670 | 7,460 | 7,620 | 273,900 |
| 2021/08/10 | 7,250 | 7,460 | 7,220 | 7,430 | 219,900 |
| 2021/08/06 | 7,230 | 7,240 | 7,160 | 7,190 | 88,700 |
| 2021/08/05 | 7,230 | 7,310 | 7,200 | 7,220 | 78,300 |
| 2021/08/04 | 7,330 | 7,340 | 7,190 | 7,200 | 175,700 |
| 2021/08/03 | 7,560 | 7,630 | 7,370 | 7,380 | 145,600 |
| 2021/08/02 | 7,500 | 7,690 | 7,500 | 7,540 | 193,500 |
| 2021/07/30 | 7,370 | 7,570 | 7,370 | 7,550 | 183,900 |
| 2021/07/29 | 7,450 | 7,470 | 7,380 | 7,400 | 107,700 |
| 2021/07/28 | 7,610 | 7,660 | 7,460 | 7,480 | 156,900 |
| 2021/07/27 | 7,540 | 7,690 | 7,510 | 7,680 | 187,700 |
| 2021/07/26 | 7,540 | 7,590 | 7,460 | 7,510 | 200,800 |
| 2021/07/21 | 7,450 | 7,530 | 7,390 | 7,420 | 150,900 |
| 2021/07/20 | 7,310 | 7,430 | 7,270 | 7,430 | 150,100 |
| 2021/07/19 | 7,240 | 7,390 | 7,200 | 7,370 | 207,800 |
| 2021/07/16 | 7,120 | 7,260 | 7,070 | 7,260 | 177,000 |
| 2021/07/15 | 7,220 | 7,300 | 7,140 | 7,160 | 128,600 |
| 2021/07/14 | 7,150 | 7,290 | 7,130 | 7,240 | 150,700 |
| 2021/07/13 | 7,210 | 7,260 | 7,150 | 7,160 | 174,600 |
| 2021/07/12 | 7,250 | 7,300 | 7,180 | 7,210 | 158,500 |
| 2021/07/09 | 7,200 | 7,270 | 7,110 | 7,270 | 251,500 |
| 2021/07/08 | 7,350 | 7,380 | 7,260 | 7,300 | 133,300 |
| 2021/07/07 | 7,350 | 7,420 | 7,330 | 7,380 | 120,400 |
| 2021/07/06 | 7,410 | 7,470 | 7,390 | 7,410 | 126,500 |
| 2021/07/05 | 7,380 | 7,490 | 7,300 | 7,410 | 232,500 |
| 2021/07/02 | 7,400 | 7,460 | 7,250 | 7,380 | 838,000 |
| 2021/07/01 | 7,770 | 7,770 | 7,620 | 7,700 | 169,100 |
| 2021/06/30 | 8,080 | 8,130 | 7,760 | 7,780 | 321,900 |
| 2021/06/29 | 7,950 | 8,090 | 7,920 | 8,090 | 220,000 |
| 2021/06/28 | 7,860 | 7,990 | 7,820 | 7,970 | 176,600 |
| 2021/06/25 | 7,840 | 7,880 | 7,740 | 7,860 | 130,900 |
| 2021/06/24 | 7,680 | 7,850 | 7,670 | 7,840 | 160,200 |
| 2021/06/23 | 7,470 | 7,750 | 7,470 | 7,720 | 182,600 |
| 2021/06/22 | 7,450 | 7,550 | 7,440 | 7,500 | 102,800 |
| 2021/06/21 | 7,350 | 7,400 | 7,340 | 7,390 | 67,600 |
| 2021/06/18 | 7,400 | 7,500 | 7,360 | 7,450 | 135,800 |
| 2021/06/17 | 7,530 | 7,550 | 7,430 | 7,430 | 121,100 |
| 2021/06/16 | 7,570 | 7,620 | 7,510 | 7,530 | 108,600 |
| 2021/06/15 | 7,640 | 7,720 | 7,640 | 7,640 | 92,700 |
| 2021/06/14 | 7,650 | 7,680 | 7,570 | 7,640 | 84,700 |
| 2021/06/11 | 7,770 | 7,770 | 7,630 | 7,690 | 158,500 |
| 2021/06/10 | 7,830 | 7,830 | 7,680 | 7,770 | 129,900 |
| 2021/06/09 | 7,600 | 7,880 | 7,520 | 7,840 | 341,700 |
| 2021/06/08 | 7,330 | 7,650 | 7,330 | 7,600 | 240,600 |
| 2021/06/07 | 7,350 | 7,410 | 7,300 | 7,300 | 86,600 |
| 2021/06/04 | 7,300 | 7,390 | 7,280 | 7,290 | 90,200 |
| 2021/06/03 | 7,240 | 7,330 | 7,240 | 7,320 | 120,800 |
| 2021/06/02 | 7,390 | 7,420 | 7,210 | 7,260 | 321,300 |
| 2021/06/01 | 7,530 | 7,530 | 7,440 | 7,480 | 47,900 |
| 2021/05/31 | 7,500 | 7,600 | 7,470 | 7,500 | 90,900 |
| 2021/05/28 | 7,620 | 7,630 | 7,480 | 7,530 | 66,400 |
| 2021/05/27 | 7,640 | 7,680 | 7,550 | 7,560 | 76,600 |
| 2021/05/26 | 7,410 | 7,660 | 7,400 | 7,590 | 158,200 |
| 2021/05/25 | 7,410 | 7,540 | 7,350 | 7,430 | 143,300 |
| 2021/05/24 | 7,570 | 7,570 | 7,410 | 7,440 | 284,800 |
| 2021/05/21 | 7,770 | 7,770 | 7,680 | 7,680 | 131,800 |
| 2021/05/20 | 7,840 | 7,840 | 7,760 | 7,780 | 104,900 |
| 2021/05/19 | 7,800 | 7,830 | 7,700 | 7,800 | 140,800 |
| 2021/05/18 | 7,690 | 7,890 | 7,650 | 7,850 | 182,500 |
| 2021/05/17 | 7,900 | 7,940 | 7,700 | 7,750 | 142,900 |
| 2021/05/14 | 7,640 | 7,890 | 7,610 | 7,860 | 203,900 |
| 2021/05/13 | 7,790 | 7,790 | 7,560 | 7,700 | 239,800 |
| 2021/05/12 | 7,710 | 7,880 | 7,610 | 7,860 | 361,100 |
| 2021/05/11 | 7,550 | 7,850 | 7,480 | 7,790 | 584,700 |
| 2021/05/10 | 7,540 | 7,660 | 7,460 | 7,530 | 295,000 |
| 2021/05/07 | 7,420 | 7,670 | 7,400 | 7,560 | 535,500 |
| 2021/05/06 | 7,130 | 7,320 | 7,100 | 7,300 | 245,000 |
| 2021/04/30 | 7,100 | 7,140 | 7,030 | 7,140 | 208,600 |
| 2021/04/28 | 7,190 | 7,210 | 7,110 | 7,140 | 197,300 |
| 2021/04/27 | 7,300 | 7,320 | 7,180 | 7,240 | 201,900 |
| 2021/04/26 | 7,350 | 7,390 | 7,250 | 7,330 | 172,100 |
| 2021/04/23 | 7,490 | 7,510 | 7,360 | 7,360 | 178,200 |
| 2021/04/22 | 7,590 | 7,590 | 7,470 | 7,490 | 183,100 |
| 2021/04/21 | 7,610 | 7,610 | 7,520 | 7,550 | 181,300 |
| 2021/04/20 | 7,800 | 7,800 | 7,670 | 7,700 | 176,300 |
| 2021/04/19 | 7,900 | 7,910 | 7,810 | 7,810 | 147,100 |
| 2021/04/16 | 7,950 | 7,980 | 7,910 | 7,940 | 103,700 |
| 2021/04/15 | 8,020 | 8,020 | 7,930 | 7,930 | 149,000 |
| 2021/04/14 | 8,080 | 8,130 | 8,040 | 8,050 | 58,900 |
| 2021/04/13 | 7,990 | 8,120 | 7,990 | 8,060 | 96,900 |
| 2021/04/12 | 8,160 | 8,160 | 8,010 | 8,040 | 97,400 |
| 2021/04/09 | 8,170 | 8,170 | 8,040 | 8,130 | 94,200 |
| 2021/04/08 | 8,050 | 8,160 | 8,010 | 8,160 | 120,200 |
| 2021/04/07 | 7,940 | 8,040 | 7,940 | 8,040 | 69,700 |
| 2021/04/06 | 8,100 | 8,120 | 7,910 | 7,910 | 114,700 |
| 2021/04/05 | 8,210 | 8,220 | 8,060 | 8,070 | 128,300 |
| 2021/04/02 | 8,020 | 8,130 | 7,970 | 8,130 | 277,500 |
| 2021/04/01 | 7,990 | 8,140 | 7,880 | 7,880 | 271,300 |
| 2021/03/31 | 7,710 | 7,990 | 7,680 | 7,930 | 293,000 |
| 2021/03/30 | 7,810 | 7,830 | 7,700 | 7,720 | 186,600 |
| 2021/03/29 | 7,910 | 7,980 | 7,840 | 7,870 | 217,800 |
| 2021/03/26 | 7,920 | 7,920 | 7,860 | 7,860 | 126,600 |
| 2021/03/25 | 7,940 | 7,970 | 7,880 | 7,930 | 103,100 |
| 2021/03/24 | 8,030 | 8,030 | 7,880 | 7,960 | 110,900 |
| 2021/03/23 | 8,100 | 8,150 | 8,040 | 8,080 | 96,900 |
| 2021/03/22 | 8,110 | 8,130 | 8,050 | 8,050 | 68,500 |
| 2021/03/19 | 8,100 | 8,150 | 8,060 | 8,090 | 124,200 |
| 2021/03/18 | 8,070 | 8,170 | 8,060 | 8,110 | 130,700 |
| 2021/03/17 | 7,980 | 8,040 | 7,950 | 8,040 | 142,900 |
| 2021/03/16 | 7,860 | 7,970 | 7,860 | 7,960 | 110,500 |
| 2021/03/15 | 7,880 | 7,890 | 7,790 | 7,850 | 82,400 |
| 2021/03/12 | 7,980 | 7,980 | 7,850 | 7,880 | 87,000 |
| 2021/03/11 | 7,990 | 8,010 | 7,840 | 7,900 | 124,900 |
| 2021/03/10 | 7,920 | 8,020 | 7,870 | 7,910 | 157,400 |
| 2021/03/09 | 7,680 | 7,840 | 7,620 | 7,840 | 160,000 |
| 2021/03/08 | 7,680 | 7,770 | 7,650 | 7,670 | 178,200 |
| 2021/03/05 | 7,690 | 7,690 | 7,540 | 7,620 | 192,900 |
| 2021/03/04 | 7,620 | 7,740 | 7,560 | 7,690 | 188,700 |
| 2021/03/03 | 7,600 | 7,630 | 7,550 | 7,610 | 181,600 |
| 2021/03/02 | 7,860 | 7,860 | 7,540 | 7,650 | 659,900 |
| 2021/03/01 | 8,000 | 8,050 | 7,930 | 7,940 | 213,500 |
| 2021/02/26 | 8,090 | 8,130 | 7,980 | 8,000 | 206,600 |
| 2021/02/25 | 8,130 | 8,190 | 8,110 | 8,140 | 96,800 |
| 2021/02/24 | 8,300 | 8,300 | 8,080 | 8,090 | 150,000 |
| 2021/02/22 | 8,310 | 8,330 | 8,270 | 8,270 | 95,700 |
| 2021/02/19 | 8,340 | 8,350 | 8,250 | 8,250 | 175,100 |
| 2021/02/18 | 8,500 | 8,530 | 8,390 | 8,390 | 186,500 |
| 2021/02/17 | 8,540 | 8,590 | 8,470 | 8,550 | 161,300 |
| 2021/02/16 | 8,500 | 8,550 | 8,450 | 8,460 | 187,400 |
| 2021/02/15 | 8,600 | 8,640 | 8,480 | 8,500 | 188,500 |
| 2021/02/12 | 8,700 | 8,750 | 8,610 | 8,610 | 163,900 |
| 2021/02/10 | 8,550 | 8,810 | 8,530 | 8,760 | 489,700 |
| 2021/02/09 | 8,540 | 8,540 | 8,370 | 8,530 | 467,000 |
| 2021/02/08 | 8,650 | 8,660 | 8,570 | 8,640 | 215,000 |
| 2021/02/05 | 8,440 | 8,590 | 8,440 | 8,550 | 109,500 |
| 2021/02/04 | 8,530 | 8,550 | 8,420 | 8,440 | 234,800 |
| 2021/02/03 | 8,590 | 8,680 | 8,580 | 8,620 | 214,800 |
| 2021/02/02 | 8,780 | 8,790 | 8,550 | 8,650 | 295,700 |
| 2021/02/01 | 8,650 | 8,790 | 8,630 | 8,790 | 365,600 |
| 2021/01/29 | 8,490 | 8,670 | 8,470 | 8,650 | 517,300 |
| 2021/01/28 | 8,370 | 8,490 | 8,310 | 8,490 | 299,600 |
| 2021/01/27 | 8,490 | 8,550 | 8,450 | 8,510 | 230,000 |
| 2021/01/26 | 8,470 | 8,530 | 8,360 | 8,420 | 246,700 |
| 2021/01/25 | 8,310 | 8,470 | 8,280 | 8,460 | 289,100 |
| 2021/01/22 | 8,090 | 8,210 | 8,030 | 8,200 | 212,800 |
| 2021/01/21 | 7,990 | 8,120 | 7,950 | 7,990 | 304,100 |
| 2021/01/20 | 8,010 | 8,060 | 7,810 | 7,930 | 280,500 |
| 2021/01/19 | 8,180 | 8,190 | 8,000 | 8,000 | 312,900 |
| 2021/01/18 | 8,220 | 8,230 | 8,180 | 8,190 | 150,200 |
| 2021/01/15 | 8,370 | 8,380 | 8,280 | 8,280 | 198,600 |
| 2021/01/14 | 8,410 | 8,430 | 8,370 | 8,370 | 236,500 |
| 2021/01/13 | 8,450 | 8,480 | 8,400 | 8,480 | 137,600 |
| 2021/01/12 | 8,460 | 8,460 | 8,360 | 8,460 | 142,500 |
| 2021/01/08 | 8,410 | 8,450 | 8,390 | 8,430 | 147,900 |
| 2021/01/07 | 8,480 | 8,500 | 8,410 | 8,410 | 153,400 |
| 2021/01/06 | 8,540 | 8,550 | 8,400 | 8,400 | 298,400 |
| 2021/01/05 | 8,600 | 8,630 | 8,530 | 8,540 | 378,000 |
| 2021/01/04 | 8,840 | 8,840 | 8,670 | 8,830 | 276,000 |