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) |
|---|---|---|---|---|---|---|
| 2025/07/03 | 6,600.0 | 6,640.0 | 6,260.0 | 6,330.0 | 6,330.0 | 498,800 |
| 2025/07/02 | 6,610.0 | 6,640.0 | 6,400.0 | 6,590.0 | 6,590.0 | 696,600 |
| 2025/07/01 | 6,340.0 | 6,500.0 | 6,250.0 | 6,380.0 | 6,380.0 | 466,300 |
| 2025/06/30 | 6,090.0 | 6,310.0 | 6,050.0 | 6,310.0 | 6,310.0 | 499,100 |
| 2025/06/27 | 5,860.0 | 6,030.0 | 5,850.0 | 6,030.0 | 6,030.0 | 182,900 |
| 2025/06/26 | 5,910.0 | 5,920.0 | 5,820.0 | 5,910.0 | 5,910.0 | 246,000 |
| 2025/06/25 | 6,040.0 | 6,050.0 | 5,900.0 | 5,930.0 | 5,930.0 | 148,500 |
| 2025/06/24 | 6,010.0 | 6,060.0 | 6,000.0 | 6,030.0 | 6,030.0 | 134,000 |
| 2025/06/23 | 6,040.0 | 6,100.0 | 5,990.0 | 6,010.0 | 6,010.0 | 133,500 |
| 2025/06/20 | 5,940.0 | 6,110.0 | 5,820.0 | 6,020.0 | 6,020.0 | 1,396,900 |
| 2025/06/19 | 6,050.0 | 6,050.0 | 5,960.0 | 6,020.0 | 6,020.0 | 189,600 |
| 2025/06/18 | 5,900.0 | 6,120.0 | 5,900.0 | 6,040.0 | 6,040.0 | 343,200 |
| 2025/06/17 | 6,000.0 | 6,030.0 | 5,900.0 | 5,950.0 | 5,950.0 | 144,300 |
| 2025/06/16 | 5,900.0 | 6,000.0 | 5,890.0 | 6,000.0 | 6,000.0 | 184,900 |
| 2025/06/13 | 5,990.0 | 5,990.0 | 5,860.0 | 5,890.0 | 5,890.0 | 131,900 |
| 2025/06/12 | 5,980.0 | 5,990.0 | 5,910.0 | 5,950.0 | 5,950.0 | 102,600 |
| 2025/06/11 | 5,890.0 | 5,990.0 | 5,880.0 | 5,950.0 | 5,950.0 | 181,200 |
| 2025/06/10 | 6,010.0 | 6,060.0 | 5,870.0 | 5,930.0 | 5,930.0 | 312,300 |
| 2025/06/09 | 5,920.0 | 6,100.0 | 5,900.0 | 6,080.0 | 6,080.0 | 318,900 |
| 2025/06/06 | 5,920.0 | 5,990.0 | 5,880.0 | 5,930.0 | 5,930.0 | 202,300 |
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。
