7,282円
ワークマンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 5,610.0 | 5,630.0 | 5,540.0 | 5,570.0 | 5,570.0 | 258,000 |
| 2025/08/20 | 5,610.0 | 5,670.0 | 5,560.0 | 5,620.0 | 5,620.0 | 211,700 |
| 2025/08/19 | 5,620.0 | 5,650.0 | 5,600.0 | 5,620.0 | 5,620.0 | 160,900 |
| 2025/08/18 | 5,620.0 | 5,650.0 | 5,590.0 | 5,610.0 | 5,610.0 | 246,200 |
| 2025/08/15 | 5,630.0 | 5,650.0 | 5,540.0 | 5,630.0 | 5,630.0 | 274,100 |
| 2025/08/14 | 5,600.0 | 5,650.0 | 5,530.0 | 5,600.0 | 5,600.0 | 381,700 |
| 2025/08/13 | 5,740.0 | 5,780.0 | 5,690.0 | 5,700.0 | 5,700.0 | 289,400 |
| 2025/08/12 | 5,750.0 | 5,770.0 | 5,680.0 | 5,740.0 | 5,740.0 | 322,000 |
| 2025/08/08 | 5,750.0 | 5,800.0 | 5,700.0 | 5,700.0 | 5,700.0 | 450,600 |
| 2025/08/07 | 5,880.0 | 5,920.0 | 5,810.0 | 5,820.0 | 5,820.0 | 476,300 |
| 2025/08/06 | 5,670.0 | 5,880.0 | 5,640.0 | 5,860.0 | 5,860.0 | 780,200 |
| 2025/08/05 | 5,910.0 | 6,120.0 | 5,750.0 | 5,810.0 | 5,810.0 | 1,786,200 |
| 2025/08/04 | 6,360.0 | 6,390.0 | 6,170.0 | 6,350.0 | 6,350.0 | 674,600 |
| 2025/08/01 | 6,550.0 | 6,650.0 | 6,520.0 | 6,650.0 | 6,650.0 | 218,800 |
| 2025/07/31 | 6,340.0 | 6,620.0 | 6,300.0 | 6,520.0 | 6,520.0 | 362,300 |
| 2025/07/30 | 6,260.0 | 6,280.0 | 6,220.0 | 6,240.0 | 6,240.0 | 112,700 |
| 2025/07/29 | 6,210.0 | 6,270.0 | 6,170.0 | 6,240.0 | 6,240.0 | 144,200 |
| 2025/07/28 | 6,280.0 | 6,310.0 | 6,160.0 | 6,190.0 | 6,190.0 | 195,300 |
| 2025/07/25 | 6,290.0 | 6,340.0 | 6,230.0 | 6,310.0 | 6,310.0 | 174,900 |
| 2025/07/24 | 6,280.0 | 6,330.0 | 6,200.0 | 6,290.0 | 6,290.0 | 188,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ワークマンの取引履歴を振り返りませんか？
ワークマンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
