7,505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) |
|---|---|---|---|---|---|---|
| 2025/11/28 | 7,170.0 | 7,210.0 | 7,080.0 | 7,180.0 | 7,180.0 | 186,100 |
| 2025/11/27 | 7,100.0 | 7,180.0 | 6,990.0 | 7,170.0 | 7,170.0 | 312,600 |
| 2025/11/26 | 6,810.0 | 7,140.0 | 6,800.0 | 7,130.0 | 7,130.0 | 404,200 |
| 2025/11/25 | 6,900.0 | 6,970.0 | 6,690.0 | 6,800.0 | 6,800.0 | 323,300 |
| 2025/11/21 | 6,840.0 | 6,980.0 | 6,790.0 | 6,950.0 | 6,950.0 | 343,700 |
| 2025/11/20 | 6,730.0 | 6,900.0 | 6,620.0 | 6,760.0 | 6,760.0 | 326,500 |
| 2025/11/19 | 6,700.0 | 6,770.0 | 6,640.0 | 6,750.0 | 6,750.0 | 346,900 |
| 2025/11/18 | 6,570.0 | 6,700.0 | 6,530.0 | 6,630.0 | 6,630.0 | 270,100 |
| 2025/11/17 | 6,630.0 | 6,730.0 | 6,470.0 | 6,520.0 | 6,520.0 | 269,500 |
| 2025/11/14 | 6,480.0 | 6,560.0 | 6,390.0 | 6,550.0 | 6,550.0 | 298,100 |
| 2025/11/13 | 6,450.0 | 6,470.0 | 6,340.0 | 6,460.0 | 6,460.0 | 173,300 |
| 2025/11/12 | 6,250.0 | 6,440.0 | 6,230.0 | 6,440.0 | 6,440.0 | 295,600 |
| 2025/11/11 | 6,250.0 | 6,530.0 | 6,200.0 | 6,300.0 | 6,300.0 | 785,300 |
| 2025/11/10 | 6,350.0 | 6,400.0 | 6,220.0 | 6,350.0 | 6,350.0 | 425,000 |
| 2025/11/07 | 6,140.0 | 6,250.0 | 6,110.0 | 6,250.0 | 6,250.0 | 282,600 |
| 2025/11/06 | 6,060.0 | 6,260.0 | 6,030.0 | 6,170.0 | 6,170.0 | 363,100 |
| 2025/11/05 | 5,950.0 | 6,070.0 | 5,870.0 | 6,070.0 | 6,070.0 | 468,100 |
| 2025/11/04 | 5,820.0 | 5,830.0 | 5,650.0 | 5,810.0 | 5,810.0 | 173,500 |
| 2025/10/31 | 5,750.0 | 5,820.0 | 5,730.0 | 5,800.0 | 5,800.0 | 147,400 |
| 2025/10/30 | 5,700.0 | 5,770.0 | 5,680.0 | 5,730.0 | 5,730.0 | 111,300 |
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。
