6,041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) |
|---|---|---|---|---|---|---|
| 2020/04/27 | 6,420.0 | 6,630.0 | 6,370.0 | 6,630.0 | 6,630.0 | 397,700 |
| 2020/04/24 | 6,400.0 | 6,470.0 | 6,320.0 | 6,340.0 | 6,340.0 | 229,500 |
| 2020/04/23 | 6,520.0 | 6,640.0 | 6,340.0 | 6,430.0 | 6,430.0 | 419,800 |
| 2020/04/22 | 6,540.0 | 6,610.0 | 6,330.0 | 6,420.0 | 6,420.0 | 478,900 |
| 2020/04/21 | 6,850.0 | 6,900.0 | 6,600.0 | 6,610.0 | 6,610.0 | 419,000 |
| 2020/04/20 | 6,990.0 | 7,010.0 | 6,880.0 | 6,920.0 | 6,920.0 | 328,700 |
| 2020/04/17 | 7,030.0 | 7,130.0 | 6,910.0 | 6,940.0 | 6,940.0 | 530,700 |
| 2020/04/16 | 6,750.0 | 6,940.0 | 6,720.0 | 6,930.0 | 6,930.0 | 431,200 |
| 2020/04/15 | 7,000.0 | 7,000.0 | 6,750.0 | 6,810.0 | 6,810.0 | 537,000 |
| 2020/04/14 | 6,650.0 | 6,950.0 | 6,600.0 | 6,890.0 | 6,890.0 | 672,400 |
| 2020/04/13 | 6,830.0 | 6,880.0 | 6,500.0 | 6,500.0 | 6,500.0 | 740,900 |
| 2020/04/10 | 7,000.0 | 7,010.0 | 6,630.0 | 6,880.0 | 6,880.0 | 733,200 |
| 2020/04/09 | 7,170.0 | 7,360.0 | 6,880.0 | 7,010.0 | 7,010.0 | 1,254,600 |
| 2020/04/08 | 6,240.0 | 6,900.0 | 6,110.0 | 6,790.0 | 6,790.0 | 1,086,400 |
| 2020/04/07 | 6,040.0 | 6,210.0 | 5,990.0 | 6,140.0 | 6,140.0 | 667,900 |
| 2020/04/06 | 5,550.0 | 5,800.0 | 5,520.0 | 5,800.0 | 5,800.0 | 465,700 |
| 2020/04/03 | 5,990.0 | 6,000.0 | 5,640.0 | 5,650.0 | 5,650.0 | 474,700 |
| 2020/04/02 | 5,740.0 | 5,950.0 | 5,740.0 | 5,910.0 | 5,910.0 | 563,200 |
| 2020/04/01 | 5,900.0 | 5,920.0 | 5,680.0 | 5,740.0 | 5,740.0 | 477,900 |
| 2020/03/31 | 6,030.0 | 6,160.0 | 5,920.0 | 5,940.0 | 5,940.0 | 446,700 |
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。
