7,547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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 7,300.0 | 7,390.0 | 7,170.0 | 7,370.0 | 7,370.0 | 229,100 |
| 2026/02/19 | 7,310.0 | 7,480.0 | 7,230.0 | 7,300.0 | 7,300.0 | 406,300 |
| 2026/02/18 | 6,990.0 | 7,160.0 | 6,980.0 | 7,160.0 | 7,160.0 | 258,900 |
| 2026/02/17 | 6,950.0 | 7,030.0 | 6,840.0 | 6,920.0 | 6,920.0 | 164,000 |
| 2026/02/16 | 6,800.0 | 6,940.0 | 6,780.0 | 6,910.0 | 6,910.0 | 240,300 |
| 2026/02/13 | 6,830.0 | 6,920.0 | 6,690.0 | 6,770.0 | 6,770.0 | 240,000 |
| 2026/02/12 | 6,370.0 | 6,850.0 | 6,370.0 | 6,790.0 | 6,790.0 | 568,200 |
| 2026/02/10 | 6,600.0 | 6,700.0 | 6,530.0 | 6,640.0 | 6,640.0 | 296,100 |
| 2026/02/09 | 6,480.0 | 6,580.0 | 6,420.0 | 6,560.0 | 6,560.0 | 160,500 |
| 2026/02/06 | 6,490.0 | 6,580.0 | 6,480.0 | 6,510.0 | 6,510.0 | 184,800 |
| 2026/02/05 | 6,350.0 | 6,450.0 | 6,270.0 | 6,450.0 | 6,450.0 | 158,700 |
| 2026/02/04 | 6,460.0 | 6,520.0 | 6,380.0 | 6,380.0 | 6,380.0 | 211,300 |
| 2026/02/03 | 6,440.0 | 6,620.0 | 6,370.0 | 6,450.0 | 6,450.0 | 336,400 |
| 2026/02/02 | 6,520.0 | 6,590.0 | 6,470.0 | 6,530.0 | 6,530.0 | 310,500 |
| 2026/01/30 | 6,260.0 | 6,390.0 | 6,250.0 | 6,360.0 | 6,360.0 | 164,600 |
| 2026/01/29 | 6,310.0 | 6,330.0 | 6,220.0 | 6,250.0 | 6,250.0 | 172,200 |
| 2026/01/28 | 6,480.0 | 6,480.0 | 6,380.0 | 6,380.0 | 6,380.0 | 122,000 |
| 2026/01/27 | 6,560.0 | 6,600.0 | 6,450.0 | 6,490.0 | 6,490.0 | 185,000 |
| 2026/01/26 | 6,610.0 | 6,700.0 | 6,450.0 | 6,550.0 | 6,550.0 | 289,100 |
| 2026/01/23 | 6,500.0 | 6,530.0 | 6,400.0 | 6,530.0 | 6,530.0 | 143,600 |
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。
