7,253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) |
|---|---|---|---|---|---|---|
| 2020/05/19 | 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 |
| 2020/05/12 | 7,530.0 | 7,660.0 | 7,440.0 | 7,570.0 | 7,570.0 | 729,800 |
| 2020/05/11 | 7,180.0 | 7,620.0 | 7,050.0 | 7,530.0 | 7,530.0 | 1,424,900 |
| 2020/05/08 | 7,150.0 | 7,200.0 | 6,800.0 | 7,020.0 | 7,020.0 | 1,219,900 |
| 2020/05/07 | 6,850.0 | 7,130.0 | 6,840.0 | 7,130.0 | 7,130.0 | 919,900 |
| 2020/05/01 | 6,770.0 | 6,820.0 | 6,580.0 | 6,710.0 | 6,710.0 | 487,400 |
| 2020/04/30 | 6,740.0 | 6,930.0 | 6,680.0 | 6,870.0 | 6,870.0 | 478,100 |
| 2020/04/28 | 6,700.0 | 6,740.0 | 6,540.0 | 6,640.0 | 6,640.0 | 279,300 |
| 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 |
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。
