7,508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) |
|---|---|---|---|---|---|---|
| 2020/06/09 | 9,160.0 | 9,190.0 | 9,030.0 | 9,110.0 | 9,110.0 | 301,600 |
| 2020/06/08 | 9,310.0 | 9,330.0 | 9,130.0 | 9,260.0 | 9,260.0 | 339,300 |
| 2020/06/05 | 9,150.0 | 9,230.0 | 8,920.0 | 9,190.0 | 9,190.0 | 539,900 |
| 2020/06/04 | 9,420.0 | 9,440.0 | 9,110.0 | 9,230.0 | 9,230.0 | 617,700 |
| 2020/06/03 | 9,600.0 | 9,670.0 | 9,260.0 | 9,360.0 | 9,360.0 | 801,200 |
| 2020/06/02 | 9,390.0 | 9,590.0 | 9,290.0 | 9,520.0 | 9,520.0 | 1,222,200 |
| 2020/06/01 | 8,950.0 | 9,240.0 | 8,930.0 | 9,130.0 | 9,130.0 | 780,000 |
| 2020/05/29 | 8,550.0 | 8,830.0 | 8,550.0 | 8,800.0 | 8,800.0 | 678,700 |
| 2020/05/28 | 8,610.0 | 8,630.0 | 8,530.0 | 8,610.0 | 8,610.0 | 361,800 |
| 2020/05/27 | 8,540.0 | 8,640.0 | 8,430.0 | 8,630.0 | 8,630.0 | 461,200 |
| 2020/05/26 | 8,700.0 | 8,700.0 | 8,540.0 | 8,590.0 | 8,590.0 | 458,000 |
| 2020/05/25 | 8,680.0 | 8,730.0 | 8,600.0 | 8,660.0 | 8,660.0 | 423,000 |
| 2020/05/22 | 8,460.0 | 8,610.0 | 8,400.0 | 8,580.0 | 8,580.0 | 523,500 |
| 2020/05/21 | 8,650.0 | 8,650.0 | 8,450.0 | 8,530.0 | 8,530.0 | 582,400 |
| 2020/05/20 | 8,500.0 | 8,620.0 | 8,340.0 | 8,560.0 | 8,560.0 | 681,600 |
| 2020/05/19 | 8,670.0 | 8,770.0 | 8,380.0 | 8,460.0 | 8,460.0 | 1,238,400 |
| 2020/05/18 | 8,320.0 | 8,510.0 | 8,230.0 | 8,490.0 | 8,490.0 | 940,700 |
| 2020/05/15 | 8,090.0 | 8,200.0 | 7,950.0 | 8,170.0 | 8,170.0 | 1,011,100 |
| 2020/05/14 | 7,870.0 | 8,190.0 | 7,730.0 | 7,830.0 | 7,830.0 | 1,528,100 |
| 2020/05/13 | 7,420.0 | 7,840.0 | 7,360.0 | 7,750.0 | 7,750.0 | 857,400 |
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。
