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
2026/06/04 8,150 8,200 8,010 8,020 251,800
2026/06/03 7,980 8,330 7,930 8,150 350,100
2026/06/02 8,130 8,320 7,940 8,080 530,700
2026/06/01 8,000 8,030 7,770 7,980 243,400
2026/05/29 7,700 8,080 7,610 7,980 590,300
2026/05/28 7,510 7,600 7,420 7,600 210,100
2026/05/27 7,650 7,650 7,390 7,480 218,600
2026/05/26 7,700 7,790 7,480 7,650 220,100
2026/05/25 7,400 7,590 7,340 7,590 182,800
2026/05/22 7,240 7,450 7,090 7,400 176,800
2026/05/21 7,500 7,510 7,280 7,280 171,200
2026/05/20 7,120 7,500 7,120 7,470 373,600
2026/05/19 7,230 7,270 7,070 7,170 260,500
2026/05/18 7,240 7,240 7,100 7,170 140,100
2026/05/15 7,250 7,290 7,070 7,160 194,800
2026/05/14 7,070 7,340 7,010 7,250 276,000
2026/05/13 7,130 7,140 6,980 7,040 341,300
2026/05/12 7,100 7,430 6,770 7,120 1,238,200
2026/05/11 7,770 7,860 7,680 7,760 384,600
2026/05/08 7,790 7,910 7,710 7,860 372,200
2026/05/07 7,460 7,910 7,410 7,710 738,200
2026/05/01 7,200 7,270 7,070 7,160 321,300
2026/04/30 7,220 7,230 7,070 7,200 461,400
2026/04/28 6,970 7,110 6,930 7,110 282,900
2026/04/27 6,830 6,950 6,800 6,890 168,800
2026/04/24 6,940 6,980 6,820 6,880 207,000
2026/04/23 7,050 7,050 6,890 6,910 252,400
2026/04/22 7,150 7,200 7,100 7,100 169,900
2026/04/21 7,300 7,350 7,060 7,110 368,700
2026/04/20 7,000 7,250 6,890 7,200 340,700
2026/04/17 6,830 7,070 6,800 6,990 491,600
2026/04/16 6,500 6,970 6,480 6,860 740,500
2026/04/15 6,090 6,330 6,090 6,320 216,700
2026/04/14 6,140 6,150 6,000 6,090 282,400
2026/04/13 6,250 6,300 6,140 6,200 191,300
2026/04/10 6,390 6,470 6,250 6,250 254,100
2026/04/09 6,470 6,530 6,400 6,420 224,800
2026/04/08 6,630 6,650 6,550 6,570 169,300
2026/04/07 6,620 6,660 6,490 6,530 149,000
2026/04/06 6,600 6,650 6,560 6,570 145,000
2026/04/03 6,420 6,650 6,420 6,620 189,300
2026/03/27 6,260 6,370 6,250 6,290 213,200
2026/03/26 6,430 6,460 6,250 6,250 246,300
2026/03/25 6,470 6,570 6,430 6,470 177,000
2026/03/24 6,400 6,490 6,340 6,410 270,300
2026/03/23 6,240 6,290 6,140 6,200 296,000
2026/03/19 6,710 6,710 6,380 6,440 533,000
2026/03/18 6,890 6,930 6,780 6,900 284,300
2026/03/17 6,820 6,930 6,770 6,870 254,500
2026/03/16 6,640 6,750 6,640 6,730 210,300
2026/03/13 6,580 6,750 6,570 6,660 258,500
2026/03/12 6,810 6,850 6,620 6,680 310,300
2026/03/11 6,940 6,980 6,850 6,900 239,700
2026/03/10 6,890 6,980 6,810 6,870 226,600
2026/03/09 6,900 6,950 6,730 6,790 402,700
2026/03/06 6,720 6,950 6,700 6,950 306,400
2026/03/05 6,800 6,840 6,680 6,760 362,600
2026/03/04 6,710 6,870 6,570 6,740 500,000
2026/03/03 7,360 7,410 6,790 6,810 831,400
2026/03/02 7,590 7,600 7,340 7,500 437,800
2026/02/27 7,630 7,890 7,610 7,780 387,500
2026/02/26 7,590 7,620 7,460 7,480 247,600
2026/02/25 7,500 7,580 7,470 7,560 191,400
2026/02/24 7,320 7,480 7,320 7,420 192,300
2026/02/20 7,300 7,390 7,170 7,370 229,100
2026/02/19 7,310 7,480 7,230 7,300 406,300
2026/02/18 6,990 7,160 6,980 7,160 258,900
2026/02/17 6,950 7,030 6,840 6,920 164,000
2026/02/16 6,800 6,940 6,780 6,910 240,300
2026/02/13 6,830 6,920 6,690 6,770 240,000
2026/02/12 6,370 6,850 6,370 6,790 568,200
2026/02/10 6,600 6,700 6,530 6,640 296,100
2026/02/09 6,480 6,580 6,420 6,560 160,500
2026/02/06 6,490 6,580 6,480 6,510 184,800
2026/02/05 6,350 6,450 6,270 6,450 158,700
2026/02/04 6,460 6,520 6,380 6,380 211,300
2026/02/03 6,440 6,620 6,370 6,450 336,400
2026/02/02 6,520 6,590 6,470 6,530 310,500
2026/01/30 6,260 6,390 6,250 6,360 164,600
2026/01/29 6,310 6,330 6,220 6,250 172,200
2026/01/28 6,480 6,480 6,380 6,380 122,000
2026/01/27 6,560 6,600 6,450 6,490 185,000
2026/01/26 6,610 6,700 6,450 6,550 289,100
2026/01/23 6,500 6,530 6,400 6,530 143,600
2026/01/22 6,710 6,720 6,520 6,520 271,700
2026/01/21 6,630 6,790 6,620 6,730 208,600
2026/01/20 6,690 6,770 6,620 6,650 146,400
2026/01/19 6,630 6,730 6,620 6,670 156,600
2026/01/16 6,560 6,640 6,510 6,630 218,700
2026/01/15 6,660 6,690 6,560 6,560 178,300
2026/01/14 6,630 6,670 6,600 6,630 204,400
2026/01/13 6,700 6,790 6,590 6,700 409,800
2026/01/09 6,410 6,710 6,400 6,650 711,300
2026/01/08 6,300 6,330 6,180 6,190 224,100
2026/01/07 6,230 6,310 6,160 6,290 426,900
2026/01/06 6,550 6,550 6,120 6,290 903,600
2026/01/05 6,610 6,710 6,580 6,690 212,100

このページの先頭へ