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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,330 | 5,450 | 5,330 | 5,400 | 452,600 |
| 2022/12/29 | 5,510 | 5,530 | 5,210 | 5,230 | 554,600 |
| 2022/12/28 | 5,550 | 5,580 | 5,430 | 5,550 | 452,800 |
| 2022/12/27 | 5,420 | 5,560 | 5,390 | 5,550 | 533,400 |
| 2022/12/26 | 5,110 | 5,420 | 5,090 | 5,400 | 836,000 |
| 2022/12/23 | 5,100 | 5,160 | 5,030 | 5,110 | 251,200 |
| 2022/12/22 | 5,240 | 5,260 | 5,120 | 5,150 | 502,800 |
| 2022/12/21 | 5,020 | 5,260 | 5,020 | 5,190 | 1,209,100 |
| 2022/12/20 | 4,715 | 4,925 | 4,700 | 4,900 | 570,300 |
| 2022/12/19 | 4,745 | 4,770 | 4,715 | 4,725 | 187,600 |
| 2022/12/16 | 4,800 | 4,825 | 4,755 | 4,785 | 321,800 |
| 2022/12/15 | 4,860 | 4,905 | 4,845 | 4,860 | 221,800 |
| 2022/12/14 | 4,905 | 4,910 | 4,855 | 4,880 | 124,600 |
| 2022/12/13 | 4,890 | 4,915 | 4,860 | 4,860 | 172,500 |
| 2022/12/12 | 4,870 | 4,920 | 4,855 | 4,880 | 157,300 |
| 2022/12/09 | 4,855 | 4,895 | 4,835 | 4,870 | 220,200 |
| 2022/12/08 | 4,870 | 4,900 | 4,830 | 4,840 | 173,900 |
| 2022/12/07 | 4,950 | 5,020 | 4,855 | 4,855 | 486,700 |
| 2022/12/06 | 5,000 | 5,000 | 4,935 | 4,945 | 274,700 |
| 2022/12/05 | 4,815 | 5,040 | 4,805 | 5,040 | 439,700 |
| 2022/12/02 | 4,855 | 4,905 | 4,820 | 4,820 | 408,200 |
| 2022/12/01 | 5,020 | 5,020 | 4,910 | 4,960 | 274,400 |
| 2022/11/30 | 5,000 | 5,010 | 4,910 | 4,930 | 359,600 |
| 2022/11/29 | 5,070 | 5,070 | 5,010 | 5,020 | 201,300 |
| 2022/11/28 | 5,120 | 5,120 | 5,030 | 5,080 | 216,100 |
| 2022/11/25 | 5,150 | 5,220 | 5,130 | 5,140 | 273,200 |
| 2022/11/24 | 5,150 | 5,150 | 5,090 | 5,110 | 180,900 |
| 2022/11/22 | 5,050 | 5,080 | 5,000 | 5,050 | 254,600 |
| 2022/11/21 | 5,080 | 5,140 | 4,980 | 5,100 | 247,300 |
| 2022/11/18 | 5,070 | 5,080 | 4,960 | 5,020 | 388,800 |
| 2022/11/17 | 5,150 | 5,190 | 5,060 | 5,100 | 329,400 |
| 2022/11/16 | 5,300 | 5,340 | 5,110 | 5,190 | 497,500 |
| 2022/11/15 | 5,060 | 5,280 | 5,050 | 5,230 | 730,800 |
| 2022/11/14 | 4,945 | 5,120 | 4,910 | 5,100 | 717,000 |
| 2022/11/11 | 4,770 | 4,930 | 4,735 | 4,915 | 1,119,400 |
| 2022/11/10 | 4,775 | 4,775 | 4,585 | 4,600 | 594,700 |
| 2022/11/09 | 4,810 | 4,900 | 4,745 | 4,805 | 414,800 |
| 2022/11/08 | 4,600 | 4,825 | 4,585 | 4,785 | 848,700 |
| 2022/11/07 | 4,660 | 4,760 | 4,630 | 4,755 | 442,500 |
| 2022/11/04 | 4,690 | 4,745 | 4,650 | 4,670 | 415,000 |
| 2022/11/02 | 4,825 | 4,860 | 4,570 | 4,780 | 869,500 |
| 2022/11/01 | 5,020 | 5,070 | 5,010 | 5,050 | 261,400 |
| 2022/10/31 | 5,030 | 5,090 | 4,990 | 5,090 | 328,300 |
| 2022/10/28 | 5,070 | 5,070 | 4,955 | 4,995 | 555,200 |
| 2022/10/27 | 4,950 | 5,090 | 4,945 | 5,070 | 576,900 |
| 2022/10/26 | 4,830 | 4,980 | 4,830 | 4,920 | 502,200 |
| 2022/10/25 | 4,755 | 4,810 | 4,700 | 4,770 | 272,200 |
| 2022/10/24 | 4,795 | 4,800 | 4,690 | 4,725 | 401,000 |
| 2022/10/21 | 4,550 | 4,730 | 4,510 | 4,710 | 377,700 |
| 2022/10/20 | 4,555 | 4,570 | 4,485 | 4,540 | 330,200 |
| 2022/10/19 | 4,550 | 4,615 | 4,540 | 4,595 | 213,500 |
| 2022/10/18 | 4,680 | 4,690 | 4,615 | 4,655 | 191,300 |
| 2022/10/17 | 4,570 | 4,610 | 4,510 | 4,595 | 166,000 |
| 2022/10/14 | 4,660 | 4,680 | 4,620 | 4,625 | 185,100 |
| 2022/10/13 | 4,580 | 4,600 | 4,545 | 4,560 | 106,000 |
| 2022/10/12 | 4,600 | 4,630 | 4,530 | 4,590 | 183,000 |
| 2022/10/11 | 4,670 | 4,695 | 4,580 | 4,580 | 256,800 |
| 2022/10/07 | 4,740 | 4,785 | 4,705 | 4,725 | 212,900 |
| 2022/10/06 | 4,750 | 4,855 | 4,740 | 4,805 | 368,400 |
| 2022/10/05 | 4,755 | 4,780 | 4,690 | 4,725 | 274,200 |
| 2022/10/04 | 4,630 | 4,750 | 4,620 | 4,625 | 383,500 |
| 2022/10/03 | 4,530 | 4,560 | 4,465 | 4,560 | 320,200 |
| 2022/09/30 | 4,625 | 4,635 | 4,560 | 4,580 | 207,600 |
| 2022/09/29 | 4,780 | 4,795 | 4,635 | 4,680 | 261,000 |
| 2022/09/28 | 4,715 | 4,725 | 4,585 | 4,670 | 312,500 |
| 2022/09/27 | 4,740 | 4,790 | 4,705 | 4,730 | 253,800 |
| 2022/09/26 | 4,670 | 4,760 | 4,640 | 4,640 | 304,100 |
| 2022/09/22 | 4,770 | 4,800 | 4,735 | 4,740 | 222,500 |
| 2022/09/21 | 4,835 | 4,885 | 4,800 | 4,820 | 186,400 |
| 2022/09/20 | 4,905 | 4,925 | 4,760 | 4,860 | 396,700 |
| 2022/09/16 | 4,905 | 4,965 | 4,890 | 4,925 | 295,200 |
| 2022/09/15 | 4,950 | 4,985 | 4,870 | 4,890 | 687,100 |
| 2022/09/14 | 5,080 | 5,150 | 5,050 | 5,050 | 374,600 |
| 2022/09/13 | 5,310 | 5,320 | 5,210 | 5,230 | 301,100 |
| 2022/09/12 | 5,150 | 5,270 | 5,110 | 5,250 | 317,200 |
| 2022/09/09 | 5,040 | 5,160 | 5,030 | 5,090 | 243,000 |
| 2022/09/08 | 5,150 | 5,190 | 5,010 | 5,070 | 258,500 |
| 2022/09/07 | 5,000 | 5,090 | 4,940 | 5,050 | 505,500 |
| 2022/09/06 | 5,310 | 5,330 | 5,150 | 5,160 | 335,900 |
| 2022/09/05 | 5,250 | 5,400 | 5,240 | 5,280 | 485,100 |
| 2022/09/02 | 5,320 | 5,350 | 5,210 | 5,240 | 634,600 |
| 2022/09/01 | 5,570 | 5,590 | 5,460 | 5,470 | 324,600 |
| 2022/08/31 | 5,770 | 5,770 | 5,580 | 5,610 | 394,200 |
| 2022/08/30 | 5,850 | 5,860 | 5,760 | 5,800 | 179,000 |
| 2022/08/29 | 5,760 | 5,850 | 5,750 | 5,810 | 185,000 |
| 2022/08/26 | 5,990 | 5,990 | 5,860 | 5,890 | 257,300 |
| 2022/08/25 | 6,050 | 6,060 | 5,990 | 6,000 | 159,900 |
| 2022/08/24 | 6,080 | 6,140 | 6,050 | 6,060 | 160,200 |
| 2022/08/23 | 6,050 | 6,080 | 5,990 | 6,080 | 355,000 |
| 2022/08/22 | 6,150 | 6,240 | 6,110 | 6,190 | 437,100 |
| 2022/08/19 | 6,520 | 6,530 | 6,260 | 6,280 | 445,100 |
| 2022/08/18 | 6,560 | 6,720 | 6,540 | 6,550 | 250,400 |
| 2022/08/17 | 6,540 | 6,620 | 6,490 | 6,580 | 226,700 |
| 2022/08/16 | 6,500 | 6,520 | 6,420 | 6,450 | 187,600 |
| 2022/08/15 | 6,640 | 6,700 | 6,470 | 6,500 | 265,600 |
| 2022/08/12 | 6,620 | 6,630 | 6,460 | 6,560 | 364,800 |
| 2022/08/10 | 6,830 | 6,840 | 6,560 | 6,630 | 440,700 |
| 2022/08/09 | 6,300 | 6,820 | 6,300 | 6,810 | 935,200 |
| 2022/08/08 | 6,420 | 6,520 | 6,380 | 6,470 | 392,900 |
| 2022/08/05 | 6,380 | 6,430 | 6,330 | 6,390 | 171,400 |
| 2022/08/04 | 6,440 | 6,440 | 6,270 | 6,310 | 223,200 |
| 2022/08/03 | 6,460 | 6,480 | 6,280 | 6,340 | 391,500 |
| 2022/08/02 | 6,510 | 6,660 | 6,450 | 6,480 | 367,800 |
| 2022/08/01 | 6,350 | 6,450 | 6,350 | 6,410 | 285,900 |
| 2022/07/29 | 6,380 | 6,390 | 6,260 | 6,380 | 226,000 |
| 2022/07/28 | 6,360 | 6,450 | 6,250 | 6,330 | 258,600 |
| 2022/07/27 | 6,370 | 6,420 | 6,250 | 6,270 | 259,500 |
| 2022/07/26 | 6,210 | 6,410 | 6,210 | 6,400 | 356,700 |
| 2022/07/25 | 6,250 | 6,320 | 6,200 | 6,220 | 207,100 |
| 2022/07/22 | 6,140 | 6,220 | 6,120 | 6,210 | 195,900 |
| 2022/07/21 | 5,990 | 6,150 | 5,990 | 6,140 | 254,400 |
| 2022/07/20 | 6,000 | 6,000 | 5,890 | 5,980 | 191,700 |
| 2022/07/19 | 6,050 | 6,050 | 5,870 | 5,960 | 235,200 |
| 2022/07/15 | 6,070 | 6,100 | 6,000 | 6,020 | 188,100 |
| 2022/07/14 | 5,940 | 6,080 | 5,910 | 6,060 | 287,200 |
| 2022/07/13 | 5,940 | 5,940 | 5,850 | 5,900 | 166,600 |
| 2022/07/12 | 5,850 | 5,920 | 5,790 | 5,910 | 174,400 |
| 2022/07/11 | 6,030 | 6,040 | 5,870 | 5,890 | 243,400 |
| 2022/07/08 | 5,990 | 6,040 | 5,950 | 5,980 | 432,800 |
| 2022/07/07 | 5,690 | 5,910 | 5,660 | 5,870 | 381,100 |
| 2022/07/06 | 5,660 | 5,790 | 5,630 | 5,720 | 269,800 |
| 2022/07/05 | 5,800 | 5,830 | 5,560 | 5,640 | 527,300 |
| 2022/07/04 | 5,430 | 5,820 | 5,430 | 5,810 | 944,100 |
| 2022/07/01 | 5,350 | 5,350 | 5,230 | 5,240 | 193,500 |
| 2022/06/30 | 5,320 | 5,370 | 5,270 | 5,310 | 235,700 |
| 2022/06/29 | 5,220 | 5,340 | 5,170 | 5,340 | 219,700 |
| 2022/06/28 | 5,200 | 5,320 | 5,170 | 5,310 | 191,300 |
| 2022/06/27 | 5,300 | 5,300 | 5,160 | 5,220 | 179,000 |
| 2022/06/24 | 5,200 | 5,300 | 5,160 | 5,230 | 292,200 |
| 2022/06/23 | 4,910 | 5,140 | 4,910 | 5,110 | 412,800 |
| 2022/06/22 | 4,935 | 4,950 | 4,820 | 4,915 | 160,800 |
| 2022/06/21 | 4,945 | 4,955 | 4,865 | 4,920 | 173,700 |
| 2022/06/20 | 4,855 | 4,965 | 4,835 | 4,880 | 309,600 |
| 2022/06/17 | 4,660 | 4,785 | 4,660 | 4,785 | 265,700 |
| 2022/06/16 | 4,870 | 4,870 | 4,720 | 4,720 | 164,100 |
| 2022/06/15 | 4,900 | 4,915 | 4,705 | 4,705 | 265,100 |
| 2022/06/14 | 4,770 | 4,890 | 4,735 | 4,865 | 202,300 |
| 2022/06/13 | 4,705 | 4,780 | 4,690 | 4,760 | 142,300 |
| 2022/06/10 | 4,855 | 4,855 | 4,770 | 4,770 | 228,500 |
| 2022/06/09 | 4,920 | 4,960 | 4,810 | 4,895 | 239,800 |
| 2022/06/08 | 4,970 | 5,010 | 4,920 | 4,920 | 148,100 |
| 2022/06/07 | 4,995 | 5,030 | 4,910 | 4,915 | 274,200 |
| 2022/06/06 | 5,030 | 5,050 | 4,935 | 5,040 | 375,700 |
| 2022/06/03 | 4,950 | 5,060 | 4,920 | 5,030 | 463,600 |
| 2022/06/02 | 4,600 | 4,935 | 4,600 | 4,925 | 768,800 |
| 2022/06/01 | 4,650 | 4,675 | 4,575 | 4,600 | 283,600 |
| 2022/05/31 | 4,705 | 4,715 | 4,600 | 4,610 | 1,019,800 |
| 2022/05/30 | 4,680 | 4,835 | 4,635 | 4,730 | 408,600 |
| 2022/05/27 | 4,555 | 4,625 | 4,510 | 4,620 | 247,700 |
| 2022/05/26 | 4,420 | 4,535 | 4,410 | 4,485 | 243,600 |
| 2022/05/25 | 4,490 | 4,490 | 4,425 | 4,430 | 231,100 |
| 2022/05/24 | 4,610 | 4,625 | 4,505 | 4,520 | 248,900 |
| 2022/05/23 | 4,660 | 4,670 | 4,610 | 4,660 | 135,700 |
| 2022/05/20 | 4,595 | 4,610 | 4,535 | 4,600 | 153,300 |
| 2022/05/19 | 4,520 | 4,570 | 4,470 | 4,540 | 245,700 |
| 2022/05/18 | 4,810 | 4,825 | 4,580 | 4,615 | 473,100 |
| 2022/05/17 | 4,835 | 4,875 | 4,760 | 4,845 | 144,000 |
| 2022/05/16 | 4,840 | 4,865 | 4,790 | 4,810 | 288,700 |
| 2022/05/13 | 4,635 | 4,755 | 4,560 | 4,710 | 340,100 |
| 2022/05/12 | 4,665 | 4,740 | 4,555 | 4,570 | 363,800 |
| 2022/05/11 | 4,420 | 4,770 | 4,420 | 4,735 | 420,300 |
| 2022/05/10 | 4,320 | 4,640 | 4,230 | 4,580 | 627,800 |
| 2022/05/09 | 4,660 | 4,790 | 4,580 | 4,600 | 335,000 |
| 2022/05/06 | 4,445 | 4,685 | 4,440 | 4,665 | 459,100 |
| 2022/05/02 | 4,440 | 4,590 | 4,440 | 4,570 | 254,400 |
| 2022/04/28 | 4,445 | 4,465 | 4,425 | 4,440 | 134,300 |
| 2022/04/27 | 4,360 | 4,445 | 4,360 | 4,430 | 161,200 |
| 2022/04/26 | 4,435 | 4,470 | 4,375 | 4,430 | 323,400 |
| 2022/04/25 | 4,475 | 4,540 | 4,475 | 4,505 | 140,600 |
| 2022/04/22 | 4,640 | 4,655 | 4,555 | 4,570 | 193,800 |
| 2022/04/21 | 4,585 | 4,695 | 4,580 | 4,670 | 196,000 |
| 2022/04/20 | 4,540 | 4,645 | 4,515 | 4,605 | 230,200 |
| 2022/04/19 | 4,565 | 4,600 | 4,475 | 4,540 | 174,200 |
| 2022/04/18 | 4,485 | 4,550 | 4,450 | 4,545 | 168,400 |
| 2022/04/15 | 4,540 | 4,580 | 4,530 | 4,530 | 177,800 |
| 2022/04/14 | 4,685 | 4,700 | 4,590 | 4,640 | 129,200 |
| 2022/04/13 | 4,505 | 4,625 | 4,500 | 4,620 | 217,400 |
| 2022/04/12 | 4,650 | 4,675 | 4,485 | 4,490 | 386,300 |
| 2022/04/11 | 4,800 | 4,800 | 4,670 | 4,675 | 247,300 |
| 2022/04/08 | 4,755 | 4,795 | 4,705 | 4,760 | 223,400 |
| 2022/04/07 | 4,885 | 4,885 | 4,710 | 4,765 | 420,300 |
| 2022/04/06 | 5,010 | 5,050 | 4,940 | 4,955 | 188,700 |
| 2022/04/05 | 4,965 | 5,090 | 4,930 | 5,050 | 293,600 |
| 2022/04/04 | 4,940 | 5,030 | 4,870 | 4,935 | 364,900 |
| 2022/04/01 | 4,985 | 5,020 | 4,915 | 5,000 | 187,300 |
| 2022/03/31 | 5,050 | 5,090 | 5,000 | 5,010 | 117,300 |
| 2022/03/30 | 5,190 | 5,220 | 5,030 | 5,090 | 178,500 |
| 2022/03/29 | 5,050 | 5,160 | 5,030 | 5,160 | 181,700 |
| 2022/03/28 | 5,120 | 5,120 | 5,000 | 5,010 | 221,000 |
| 2022/03/25 | 5,130 | 5,190 | 5,100 | 5,160 | 103,900 |
| 2022/03/24 | 5,020 | 5,160 | 5,010 | 5,150 | 136,100 |
| 2022/03/23 | 5,030 | 5,160 | 4,980 | 5,150 | 198,300 |
| 2022/03/22 | 5,220 | 5,260 | 5,040 | 5,060 | 187,900 |
| 2022/03/18 | 5,150 | 5,230 | 5,120 | 5,190 | 160,700 |
| 2022/03/17 | 5,190 | 5,190 | 5,050 | 5,150 | 172,300 |
| 2022/03/16 | 5,200 | 5,230 | 5,080 | 5,090 | 145,800 |
| 2022/03/15 | 4,900 | 5,120 | 4,900 | 5,100 | 221,000 |
| 2022/03/14 | 4,915 | 4,935 | 4,820 | 4,900 | 236,400 |
| 2022/03/11 | 5,080 | 5,080 | 4,890 | 4,955 | 258,700 |
| 2022/03/10 | 5,200 | 5,200 | 5,110 | 5,170 | 171,600 |
| 2022/03/09 | 5,040 | 5,090 | 4,995 | 5,010 | 196,900 |
| 2022/03/08 | 5,110 | 5,200 | 5,020 | 5,040 | 265,100 |
| 2022/03/07 | 5,240 | 5,300 | 5,130 | 5,240 | 279,700 |
| 2022/03/04 | 5,380 | 5,400 | 5,250 | 5,280 | 294,600 |
| 2022/03/03 | 5,350 | 5,480 | 5,290 | 5,380 | 321,500 |
| 2022/03/02 | 5,400 | 5,400 | 5,230 | 5,280 | 294,300 |
| 2022/03/01 | 5,120 | 5,400 | 5,120 | 5,400 | 411,500 |
| 2022/02/28 | 5,220 | 5,220 | 5,010 | 5,040 | 387,500 |
| 2022/02/25 | 5,000 | 5,300 | 4,960 | 5,250 | 553,500 |
| 2022/02/24 | 4,830 | 4,940 | 4,820 | 4,930 | 429,000 |
| 2022/02/22 | 4,630 | 4,770 | 4,630 | 4,730 | 212,400 |
| 2022/02/21 | 4,785 | 4,810 | 4,705 | 4,720 | 201,200 |
| 2022/02/18 | 4,785 | 4,875 | 4,720 | 4,845 | 203,300 |
| 2022/02/17 | 4,920 | 4,930 | 4,810 | 4,815 | 265,500 |
| 2022/02/16 | 5,030 | 5,030 | 4,925 | 4,965 | 154,400 |
| 2022/02/15 | 4,980 | 5,020 | 4,965 | 4,990 | 131,900 |
| 2022/02/14 | 5,010 | 5,050 | 4,970 | 5,010 | 125,400 |
| 2022/02/10 | 5,120 | 5,160 | 5,100 | 5,110 | 99,600 |
| 2022/02/09 | 4,980 | 5,110 | 4,955 | 5,100 | 185,700 |
| 2022/02/08 | 5,010 | 5,080 | 4,905 | 4,930 | 321,200 |
| 2022/02/07 | 5,160 | 5,170 | 5,020 | 5,050 | 202,000 |
| 2022/02/04 | 5,040 | 5,170 | 5,020 | 5,150 | 152,300 |
| 2022/02/03 | 5,220 | 5,220 | 5,010 | 5,020 | 124,200 |
| 2022/02/02 | 5,100 | 5,190 | 5,050 | 5,190 | 167,300 |
| 2022/02/01 | 5,070 | 5,160 | 4,990 | 5,030 | 157,200 |
| 2022/01/31 | 5,000 | 5,050 | 4,980 | 5,050 | 92,800 |
| 2022/01/28 | 4,890 | 5,040 | 4,890 | 5,000 | 156,600 |
| 2022/01/27 | 5,100 | 5,100 | 4,895 | 4,910 | 280,100 |
| 2022/01/26 | 5,040 | 5,190 | 5,040 | 5,120 | 125,700 |
| 2022/01/25 | 5,230 | 5,240 | 5,100 | 5,130 | 185,300 |
| 2022/01/24 | 5,100 | 5,230 | 5,030 | 5,220 | 216,800 |
| 2022/01/21 | 5,080 | 5,180 | 5,030 | 5,140 | 236,900 |
| 2022/01/20 | 4,975 | 5,120 | 4,950 | 5,090 | 290,100 |
| 2022/01/19 | 4,880 | 4,975 | 4,860 | 4,915 | 236,700 |
| 2022/01/18 | 4,820 | 5,020 | 4,800 | 4,950 | 279,600 |
| 2022/01/17 | 4,950 | 4,950 | 4,840 | 4,840 | 235,200 |
| 2022/01/14 | 5,000 | 5,070 | 4,945 | 4,975 | 281,600 |
| 2022/01/13 | 5,150 | 5,180 | 5,030 | 5,030 | 176,400 |
| 2022/01/12 | 5,120 | 5,240 | 5,100 | 5,230 | 205,900 |
| 2022/01/11 | 5,210 | 5,250 | 5,100 | 5,120 | 174,500 |
| 2022/01/07 | 5,300 | 5,380 | 5,210 | 5,270 | 203,700 |
| 2022/01/06 | 5,280 | 5,340 | 5,250 | 5,310 | 251,400 |
| 2022/01/05 | 5,320 | 5,440 | 5,260 | 5,340 | 302,300 |
| 2022/01/04 | 5,510 | 5,530 | 5,380 | 5,510 | 216,600 |