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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,215 | 4,225 | 4,140 | 4,160 | 305,300 |
| 2023/12/28 | 4,210 | 4,235 | 4,165 | 4,230 | 133,200 |
| 2023/12/27 | 4,145 | 4,220 | 4,145 | 4,210 | 214,400 |
| 2023/12/26 | 4,200 | 4,205 | 4,155 | 4,165 | 262,700 |
| 2023/12/25 | 4,300 | 4,310 | 4,240 | 4,245 | 159,500 |
| 2023/12/22 | 4,300 | 4,345 | 4,240 | 4,305 | 251,800 |
| 2023/12/21 | 4,270 | 4,320 | 4,205 | 4,275 | 301,400 |
| 2023/12/20 | 4,390 | 4,410 | 4,305 | 4,310 | 199,700 |
| 2023/12/19 | 4,400 | 4,405 | 4,305 | 4,350 | 234,400 |
| 2023/12/18 | 4,420 | 4,455 | 4,355 | 4,455 | 216,800 |
| 2023/12/15 | 4,610 | 4,615 | 4,440 | 4,485 | 411,200 |
| 2023/12/14 | 4,400 | 4,550 | 4,355 | 4,550 | 747,800 |
| 2023/12/13 | 4,245 | 4,290 | 4,210 | 4,225 | 161,600 |
| 2023/12/12 | 4,420 | 4,425 | 4,250 | 4,265 | 326,600 |
| 2023/12/11 | 4,315 | 4,420 | 4,280 | 4,400 | 262,700 |
| 2023/12/08 | 4,395 | 4,465 | 4,355 | 4,365 | 498,900 |
| 2023/12/07 | 4,305 | 4,360 | 4,225 | 4,225 | 256,400 |
| 2023/12/06 | 4,320 | 4,395 | 4,295 | 4,295 | 358,000 |
| 2023/12/05 | 4,475 | 4,520 | 4,315 | 4,335 | 726,100 |
| 2023/12/04 | 4,740 | 4,765 | 4,590 | 4,590 | 1,074,600 |
| 2023/12/01 | 4,600 | 4,715 | 4,570 | 4,635 | 556,900 |
| 2023/11/30 | 4,610 | 4,700 | 4,525 | 4,620 | 671,600 |
| 2023/11/29 | 4,420 | 4,615 | 4,390 | 4,570 | 838,400 |
| 2023/11/28 | 4,345 | 4,370 | 4,295 | 4,370 | 226,700 |
| 2023/11/27 | 4,290 | 4,390 | 4,275 | 4,350 | 310,900 |
| 2023/11/24 | 4,290 | 4,335 | 4,240 | 4,245 | 211,500 |
| 2023/11/22 | 4,270 | 4,320 | 4,215 | 4,320 | 320,500 |
| 2023/11/21 | 4,100 | 4,340 | 4,075 | 4,335 | 598,600 |
| 2023/11/20 | 4,065 | 4,095 | 4,030 | 4,080 | 231,900 |
| 2023/11/17 | 4,025 | 4,070 | 4,015 | 4,045 | 225,100 |
| 2023/11/16 | 4,200 | 4,200 | 4,030 | 4,070 | 460,400 |
| 2023/11/15 | 4,210 | 4,250 | 4,170 | 4,245 | 264,400 |
| 2023/11/14 | 4,085 | 4,170 | 4,075 | 4,155 | 259,800 |
| 2023/11/13 | 4,070 | 4,170 | 4,010 | 4,160 | 254,200 |
| 2023/11/10 | 4,055 | 4,095 | 3,990 | 4,070 | 307,600 |
| 2023/11/09 | 4,315 | 4,350 | 4,125 | 4,125 | 307,800 |
| 2023/11/08 | 4,160 | 4,255 | 4,120 | 4,245 | 329,300 |
| 2023/11/07 | 4,175 | 4,245 | 4,010 | 4,150 | 777,800 |
| 2023/11/06 | 4,010 | 4,190 | 4,000 | 4,105 | 674,500 |
| 2023/11/02 | 3,940 | 3,960 | 3,860 | 3,940 | 600,300 |
| 2023/11/01 | 3,950 | 3,965 | 3,900 | 3,960 | 243,200 |
| 2023/10/31 | 3,820 | 3,915 | 3,780 | 3,890 | 340,900 |
| 2023/10/30 | 3,900 | 3,910 | 3,820 | 3,850 | 291,300 |
| 2023/10/27 | 3,970 | 3,990 | 3,885 | 3,945 | 173,300 |
| 2023/10/26 | 3,925 | 3,945 | 3,885 | 3,920 | 176,600 |
| 2023/10/25 | 4,020 | 4,025 | 3,955 | 3,985 | 198,000 |
| 2023/10/24 | 3,995 | 4,015 | 3,860 | 3,975 | 389,600 |
| 2023/10/23 | 4,085 | 4,095 | 3,990 | 4,000 | 359,300 |
| 2023/10/20 | 4,165 | 4,190 | 4,100 | 4,110 | 206,300 |
| 2023/10/19 | 4,195 | 4,220 | 4,140 | 4,200 | 193,100 |
| 2023/10/18 | 4,115 | 4,255 | 4,110 | 4,245 | 341,500 |
| 2023/10/17 | 4,370 | 4,375 | 4,130 | 4,130 | 565,300 |
| 2023/10/16 | 4,350 | 4,370 | 4,320 | 4,345 | 151,700 |
| 2023/10/13 | 4,350 | 4,365 | 4,340 | 4,365 | 108,900 |
| 2023/10/12 | 4,340 | 4,385 | 4,325 | 4,365 | 129,700 |
| 2023/10/11 | 4,365 | 4,395 | 4,310 | 4,345 | 159,500 |
| 2023/10/10 | 4,340 | 4,375 | 4,330 | 4,340 | 159,800 |
| 2023/10/06 | 4,350 | 4,365 | 4,310 | 4,340 | 159,800 |
| 2023/10/05 | 4,310 | 4,395 | 4,300 | 4,350 | 253,900 |
| 2023/10/04 | 4,280 | 4,325 | 4,270 | 4,270 | 311,200 |
| 2023/10/03 | 4,325 | 4,375 | 4,245 | 4,345 | 679,700 |
| 2023/10/02 | 4,560 | 4,580 | 4,480 | 4,480 | 315,400 |
| 2023/09/29 | 4,630 | 4,660 | 4,535 | 4,545 | 333,000 |
| 2023/09/28 | 4,645 | 4,660 | 4,595 | 4,620 | 275,100 |
| 2023/09/27 | 4,735 | 4,740 | 4,635 | 4,670 | 343,400 |
| 2023/09/26 | 4,805 | 4,820 | 4,760 | 4,760 | 105,800 |
| 2023/09/25 | 4,790 | 4,800 | 4,735 | 4,795 | 169,300 |
| 2023/09/22 | 4,730 | 4,835 | 4,725 | 4,805 | 192,000 |
| 2023/09/21 | 4,845 | 4,855 | 4,720 | 4,740 | 349,100 |
| 2023/09/20 | 4,840 | 4,890 | 4,835 | 4,845 | 119,600 |
| 2023/09/19 | 4,920 | 4,930 | 4,820 | 4,835 | 334,900 |
| 2023/09/15 | 4,950 | 4,960 | 4,920 | 4,935 | 193,500 |
| 2023/09/14 | 4,950 | 4,985 | 4,935 | 4,945 | 173,900 |
| 2023/09/13 | 5,000 | 5,030 | 4,965 | 4,970 | 163,000 |
| 2023/09/12 | 4,950 | 5,040 | 4,950 | 5,010 | 166,700 |
| 2023/09/11 | 5,030 | 5,030 | 4,880 | 4,925 | 557,000 |
| 2023/09/08 | 5,100 | 5,160 | 5,070 | 5,070 | 135,000 |
| 2023/09/07 | 5,150 | 5,170 | 5,120 | 5,140 | 123,100 |
| 2023/09/06 | 5,230 | 5,230 | 5,170 | 5,180 | 135,500 |
| 2023/09/05 | 5,160 | 5,250 | 5,160 | 5,250 | 203,000 |
| 2023/09/04 | 5,220 | 5,230 | 5,120 | 5,160 | 262,300 |
| 2023/09/01 | 5,270 | 5,270 | 5,190 | 5,260 | 187,900 |
| 2023/08/31 | 5,250 | 5,320 | 5,220 | 5,260 | 334,900 |
| 2023/08/30 | 5,210 | 5,270 | 5,170 | 5,230 | 289,000 |
| 2023/08/29 | 5,060 | 5,140 | 5,060 | 5,140 | 185,400 |
| 2023/08/28 | 5,100 | 5,100 | 5,010 | 5,050 | 123,200 |
| 2023/08/25 | 5,020 | 5,120 | 5,020 | 5,090 | 157,700 |
| 2023/08/24 | 5,050 | 5,080 | 5,030 | 5,050 | 98,600 |
| 2023/08/23 | 5,050 | 5,100 | 5,040 | 5,040 | 113,400 |
| 2023/08/22 | 5,130 | 5,130 | 5,040 | 5,070 | 112,100 |
| 2023/08/21 | 5,050 | 5,110 | 5,040 | 5,110 | 91,000 |
| 2023/08/18 | 4,980 | 5,120 | 4,980 | 5,080 | 223,400 |
| 2023/08/17 | 5,000 | 5,030 | 4,950 | 5,000 | 217,500 |
| 2023/08/16 | 5,030 | 5,040 | 5,000 | 5,020 | 143,200 |
| 2023/08/15 | 5,040 | 5,050 | 5,010 | 5,050 | 142,800 |
| 2023/08/14 | 5,050 | 5,080 | 4,995 | 5,040 | 181,400 |
| 2023/08/10 | 5,060 | 5,100 | 5,030 | 5,080 | 196,900 |
| 2023/08/09 | 5,210 | 5,240 | 5,050 | 5,080 | 229,500 |
| 2023/08/08 | 5,310 | 5,310 | 5,090 | 5,190 | 688,000 |
| 2023/08/07 | 5,190 | 5,320 | 5,180 | 5,320 | 538,700 |
| 2023/08/04 | 5,060 | 5,160 | 5,060 | 5,130 | 135,500 |
| 2023/08/03 | 5,110 | 5,170 | 5,060 | 5,090 | 168,300 |
| 2023/08/02 | 5,280 | 5,360 | 5,070 | 5,110 | 592,800 |
| 2023/08/01 | 5,180 | 5,280 | 5,170 | 5,280 | 370,500 |
| 2023/07/31 | 5,140 | 5,190 | 5,090 | 5,190 | 352,600 |
| 2023/07/28 | 5,000 | 5,170 | 4,985 | 5,160 | 386,000 |
| 2023/07/27 | 4,960 | 5,030 | 4,945 | 5,030 | 208,600 |
| 2023/07/26 | 4,960 | 4,970 | 4,920 | 4,960 | 83,600 |
| 2023/07/25 | 4,965 | 4,990 | 4,940 | 4,945 | 144,300 |
| 2023/07/24 | 4,930 | 4,970 | 4,930 | 4,965 | 96,700 |
| 2023/07/21 | 4,905 | 4,940 | 4,885 | 4,930 | 116,000 |
| 2023/07/20 | 4,935 | 4,950 | 4,905 | 4,920 | 134,700 |
| 2023/07/19 | 4,980 | 4,995 | 4,940 | 4,955 | 125,700 |
| 2023/07/18 | 4,960 | 4,975 | 4,930 | 4,970 | 134,500 |
| 2023/07/14 | 4,900 | 4,960 | 4,900 | 4,930 | 209,400 |
| 2023/07/13 | 4,925 | 4,940 | 4,855 | 4,900 | 166,200 |
| 2023/07/12 | 4,865 | 4,940 | 4,840 | 4,890 | 212,900 |
| 2023/07/11 | 4,850 | 4,895 | 4,825 | 4,855 | 202,600 |
| 2023/07/10 | 4,820 | 4,875 | 4,800 | 4,825 | 194,500 |
| 2023/07/07 | 4,755 | 4,840 | 4,730 | 4,815 | 268,100 |
| 2023/07/06 | 4,910 | 4,935 | 4,835 | 4,840 | 379,000 |
| 2023/07/05 | 4,930 | 5,020 | 4,915 | 4,940 | 313,000 |
| 2023/07/04 | 5,020 | 5,060 | 4,930 | 4,950 | 948,900 |
| 2023/07/03 | 5,210 | 5,230 | 5,090 | 5,120 | 364,100 |
| 2023/06/30 | 5,160 | 5,230 | 5,140 | 5,200 | 352,700 |
| 2023/06/29 | 5,180 | 5,180 | 5,130 | 5,150 | 146,400 |
| 2023/06/28 | 5,130 | 5,190 | 5,100 | 5,160 | 323,300 |
| 2023/06/27 | 5,070 | 5,120 | 5,040 | 5,100 | 162,500 |
| 2023/06/26 | 5,040 | 5,100 | 5,030 | 5,100 | 152,900 |
| 2023/06/23 | 5,140 | 5,160 | 5,020 | 5,030 | 208,200 |
| 2023/06/22 | 5,110 | 5,160 | 5,080 | 5,110 | 278,500 |
| 2023/06/21 | 5,020 | 5,110 | 5,010 | 5,100 | 180,500 |
| 2023/06/20 | 5,040 | 5,060 | 5,010 | 5,050 | 92,200 |
| 2023/06/19 | 5,100 | 5,100 | 5,030 | 5,050 | 202,900 |
| 2023/06/16 | 5,010 | 5,080 | 5,010 | 5,080 | 237,900 |
| 2023/06/15 | 5,070 | 5,100 | 5,010 | 5,010 | 305,000 |
| 2023/06/14 | 5,090 | 5,100 | 5,040 | 5,100 | 225,400 |
| 2023/06/13 | 5,150 | 5,150 | 5,090 | 5,110 | 174,500 |
| 2023/06/12 | 5,080 | 5,150 | 5,060 | 5,140 | 130,300 |
| 2023/06/09 | 5,070 | 5,090 | 5,060 | 5,090 | 144,800 |
| 2023/06/08 | 5,170 | 5,180 | 5,050 | 5,060 | 189,200 |
| 2023/06/07 | 5,100 | 5,180 | 5,090 | 5,150 | 250,000 |
| 2023/06/06 | 5,110 | 5,150 | 5,060 | 5,070 | 425,200 |
| 2023/06/05 | 5,260 | 5,270 | 5,160 | 5,160 | 321,000 |
| 2023/06/02 | 5,230 | 5,250 | 5,120 | 5,160 | 642,900 |
| 2023/06/01 | 5,380 | 5,470 | 5,290 | 5,430 | 314,500 |
| 2023/05/31 | 5,290 | 5,390 | 5,250 | 5,380 | 234,300 |
| 2023/05/30 | 5,170 | 5,280 | 5,170 | 5,250 | 169,100 |
| 2023/05/29 | 5,200 | 5,240 | 5,150 | 5,170 | 130,900 |
| 2023/05/26 | 5,210 | 5,230 | 5,140 | 5,160 | 288,200 |
| 2023/05/25 | 5,310 | 5,330 | 5,250 | 5,250 | 151,200 |
| 2023/05/24 | 5,420 | 5,430 | 5,330 | 5,340 | 176,900 |
| 2023/05/23 | 5,500 | 5,500 | 5,420 | 5,440 | 122,200 |
| 2023/05/22 | 5,420 | 5,500 | 5,410 | 5,470 | 110,300 |
| 2023/05/19 | 5,500 | 5,510 | 5,440 | 5,440 | 104,400 |
| 2023/05/18 | 5,550 | 5,550 | 5,460 | 5,460 | 157,700 |
| 2023/05/17 | 5,560 | 5,580 | 5,510 | 5,530 | 133,600 |
| 2023/05/16 | 5,570 | 5,600 | 5,550 | 5,580 | 87,200 |
| 2023/05/15 | 5,590 | 5,610 | 5,550 | 5,600 | 102,900 |
| 2023/05/12 | 5,650 | 5,650 | 5,570 | 5,590 | 142,600 |
| 2023/05/11 | 5,480 | 5,660 | 5,460 | 5,600 | 384,700 |
| 2023/05/10 | 5,450 | 5,590 | 5,390 | 5,420 | 351,000 |
| 2023/05/09 | 5,550 | 5,620 | 5,450 | 5,450 | 563,000 |
| 2023/05/08 | 5,620 | 5,720 | 5,590 | 5,720 | 472,100 |
| 2023/05/02 | 5,400 | 5,570 | 5,390 | 5,540 | 295,400 |
| 2023/05/01 | 5,630 | 5,660 | 5,500 | 5,540 | 186,300 |
| 2023/04/28 | 5,630 | 5,670 | 5,520 | 5,540 | 157,600 |
| 2023/04/27 | 5,550 | 5,600 | 5,530 | 5,570 | 91,800 |
| 2023/04/26 | 5,660 | 5,690 | 5,520 | 5,550 | 224,600 |
| 2023/04/25 | 5,770 | 5,780 | 5,680 | 5,710 | 112,300 |
| 2023/04/24 | 5,750 | 5,770 | 5,720 | 5,760 | 86,900 |
| 2023/04/21 | 5,660 | 5,750 | 5,650 | 5,720 | 154,500 |
| 2023/04/20 | 5,580 | 5,700 | 5,570 | 5,670 | 105,200 |
| 2023/04/19 | 5,700 | 5,710 | 5,620 | 5,640 | 115,900 |
| 2023/04/18 | 5,640 | 5,740 | 5,640 | 5,700 | 114,200 |
| 2023/04/17 | 5,810 | 5,820 | 5,640 | 5,680 | 156,100 |
| 2023/04/14 | 5,740 | 5,780 | 5,690 | 5,730 | 151,300 |
| 2023/04/13 | 5,630 | 5,720 | 5,620 | 5,700 | 117,800 |
| 2023/04/12 | 5,600 | 5,670 | 5,600 | 5,630 | 124,500 |
| 2023/04/11 | 5,600 | 5,640 | 5,560 | 5,570 | 123,100 |
| 2023/04/10 | 5,520 | 5,600 | 5,500 | 5,580 | 90,200 |
| 2023/04/07 | 5,490 | 5,570 | 5,470 | 5,510 | 81,200 |
| 2023/04/06 | 5,510 | 5,570 | 5,450 | 5,500 | 138,900 |
| 2023/04/05 | 5,640 | 5,660 | 5,510 | 5,540 | 137,000 |
| 2023/04/04 | 5,610 | 5,670 | 5,570 | 5,650 | 193,000 |
| 2023/04/03 | 5,640 | 5,650 | 5,530 | 5,570 | 208,700 |
| 2023/03/31 | 5,510 | 5,620 | 5,460 | 5,600 | 248,100 |
| 2023/03/30 | 5,460 | 5,490 | 5,430 | 5,460 | 143,100 |
| 2023/03/29 | 5,450 | 5,500 | 5,390 | 5,500 | 114,200 |
| 2023/03/28 | 5,400 | 5,470 | 5,380 | 5,440 | 126,200 |
| 2023/03/27 | 5,650 | 5,680 | 5,440 | 5,440 | 296,000 |
| 2023/03/24 | 5,740 | 5,750 | 5,630 | 5,690 | 238,000 |
| 2023/03/23 | 5,540 | 5,680 | 5,430 | 5,680 | 289,200 |
| 2023/03/22 | 5,290 | 5,540 | 5,280 | 5,540 | 296,500 |
| 2023/03/20 | 5,290 | 5,300 | 5,200 | 5,260 | 171,800 |
| 2023/03/17 | 5,220 | 5,250 | 5,150 | 5,220 | 1,725,900 |
| 2023/03/16 | 5,220 | 5,250 | 5,160 | 5,210 | 223,900 |
| 2023/03/15 | 5,370 | 5,370 | 5,220 | 5,250 | 234,000 |
| 2023/03/14 | 5,420 | 5,480 | 5,340 | 5,370 | 415,400 |
| 2023/03/13 | 5,240 | 5,380 | 5,240 | 5,360 | 205,600 |
| 2023/03/10 | 5,380 | 5,410 | 5,250 | 5,270 | 261,400 |
| 2023/03/09 | 5,480 | 5,500 | 5,360 | 5,400 | 269,300 |
| 2023/03/08 | 5,470 | 5,490 | 5,410 | 5,440 | 224,500 |
| 2023/03/07 | 5,450 | 5,540 | 5,450 | 5,510 | 198,800 |
| 2023/03/06 | 5,490 | 5,560 | 5,490 | 5,500 | 228,400 |
| 2023/03/03 | 5,410 | 5,490 | 5,360 | 5,440 | 585,300 |
| 2023/03/02 | 5,630 | 5,740 | 5,470 | 5,510 | 781,200 |
| 2023/03/01 | 5,830 | 5,900 | 5,780 | 5,820 | 398,400 |
| 2023/02/28 | 5,750 | 5,800 | 5,690 | 5,750 | 235,900 |
| 2023/02/27 | 5,690 | 5,790 | 5,680 | 5,780 | 287,000 |
| 2023/02/24 | 5,790 | 5,800 | 5,650 | 5,700 | 346,600 |
| 2023/02/22 | 5,590 | 5,630 | 5,560 | 5,610 | 177,600 |
| 2023/02/21 | 5,630 | 5,640 | 5,570 | 5,600 | 209,200 |
| 2023/02/20 | 5,650 | 5,730 | 5,620 | 5,630 | 603,200 |
| 2023/02/17 | 5,410 | 5,500 | 5,400 | 5,490 | 219,900 |
| 2023/02/16 | 5,400 | 5,450 | 5,350 | 5,440 | 233,100 |
| 2023/02/15 | 5,320 | 5,410 | 5,260 | 5,400 | 148,800 |
| 2023/02/14 | 5,370 | 5,370 | 5,280 | 5,320 | 107,500 |
| 2023/02/13 | 5,300 | 5,340 | 5,270 | 5,320 | 115,300 |
| 2023/02/10 | 5,370 | 5,380 | 5,320 | 5,360 | 122,400 |
| 2023/02/09 | 5,340 | 5,430 | 5,300 | 5,370 | 297,600 |
| 2023/02/08 | 5,120 | 5,300 | 5,100 | 5,280 | 350,000 |
| 2023/02/07 | 5,350 | 5,470 | 5,140 | 5,140 | 717,900 |
| 2023/02/06 | 5,150 | 5,260 | 5,120 | 5,250 | 319,000 |
| 2023/02/03 | 5,250 | 5,310 | 5,120 | 5,150 | 240,300 |
| 2023/02/02 | 5,120 | 5,240 | 5,100 | 5,220 | 406,800 |
| 2023/02/01 | 5,330 | 5,360 | 5,210 | 5,220 | 281,000 |
| 2023/01/31 | 5,210 | 5,310 | 5,190 | 5,270 | 267,200 |
| 2023/01/30 | 5,290 | 5,320 | 5,230 | 5,260 | 172,700 |
| 2023/01/27 | 5,240 | 5,280 | 5,200 | 5,250 | 128,600 |
| 2023/01/26 | 5,310 | 5,330 | 5,230 | 5,260 | 156,300 |
| 2023/01/25 | 5,190 | 5,300 | 5,190 | 5,270 | 194,700 |
| 2023/01/24 | 5,330 | 5,350 | 5,160 | 5,230 | 461,400 |
| 2023/01/23 | 5,450 | 5,480 | 5,310 | 5,310 | 247,700 |
| 2023/01/20 | 5,420 | 5,450 | 5,350 | 5,360 | 178,400 |
| 2023/01/19 | 5,280 | 5,440 | 5,260 | 5,410 | 210,800 |
| 2023/01/18 | 5,320 | 5,400 | 5,190 | 5,290 | 380,400 |
| 2023/01/17 | 5,290 | 5,330 | 5,260 | 5,320 | 156,700 |
| 2023/01/16 | 5,310 | 5,340 | 5,240 | 5,270 | 250,200 |
| 2023/01/13 | 5,410 | 5,520 | 5,260 | 5,260 | 362,100 |
| 2023/01/12 | 5,510 | 5,580 | 5,430 | 5,430 | 313,600 |
| 2023/01/11 | 5,600 | 5,620 | 5,410 | 5,470 | 564,400 |
| 2023/01/10 | 5,690 | 5,730 | 5,650 | 5,700 | 357,200 |
| 2023/01/06 | 5,490 | 5,670 | 5,490 | 5,600 | 460,300 |
| 2023/01/05 | 5,630 | 5,760 | 5,540 | 5,630 | 869,200 |
| 2023/01/04 | 5,490 | 5,570 | 5,410 | 5,530 | 628,400 |