6,432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) |
|---|---|---|---|---|---|---|
| 2025/10/24 | 5,730.0 | 5,750.0 | 5,680.0 | 5,680.0 | 5,680.0 | 84,900 |
| 2025/10/23 | 5,750.0 | 5,750.0 | 5,700.0 | 5,730.0 | 5,730.0 | 59,100 |
| 2025/10/22 | 5,730.0 | 5,790.0 | 5,690.0 | 5,740.0 | 5,740.0 | 148,800 |
| 2025/10/21 | 5,790.0 | 5,790.0 | 5,710.0 | 5,710.0 | 5,710.0 | 92,400 |
| 2025/10/20 | 5,690.0 | 5,790.0 | 5,670.0 | 5,780.0 | 5,780.0 | 128,300 |
| 2025/10/17 | 5,640.0 | 5,700.0 | 5,630.0 | 5,690.0 | 5,690.0 | 127,500 |
| 2025/10/16 | 5,640.0 | 5,700.0 | 5,620.0 | 5,640.0 | 5,640.0 | 121,500 |
| 2025/10/15 | 5,780.0 | 5,810.0 | 5,630.0 | 5,640.0 | 5,640.0 | 203,600 |
| 2025/10/14 | 5,730.0 | 5,880.0 | 5,730.0 | 5,800.0 | 5,800.0 | 217,500 |
| 2025/10/10 | 5,760.0 | 5,800.0 | 5,730.0 | 5,760.0 | 5,760.0 | 150,100 |
| 2025/10/09 | 5,880.0 | 5,910.0 | 5,720.0 | 5,790.0 | 5,790.0 | 262,000 |
| 2025/10/08 | 6,000.0 | 6,080.0 | 5,880.0 | 5,920.0 | 5,920.0 | 187,200 |
| 2025/10/07 | 6,010.0 | 6,140.0 | 5,970.0 | 6,000.0 | 6,000.0 | 292,500 |
| 2025/10/06 | 5,880.0 | 5,950.0 | 5,680.0 | 5,950.0 | 5,950.0 | 323,200 |
| 2025/10/03 | 5,850.0 | 5,960.0 | 5,810.0 | 5,880.0 | 5,880.0 | 228,300 |
| 2025/10/02 | 6,030.0 | 6,080.0 | 5,840.0 | 5,890.0 | 5,890.0 | 397,000 |
| 2025/10/01 | 6,240.0 | 6,260.0 | 6,070.0 | 6,120.0 | 6,120.0 | 336,500 |
| 2025/09/30 | 6,060.0 | 6,290.0 | 5,990.0 | 6,240.0 | 6,240.0 | 634,000 |
| 2025/09/29 | 5,920.0 | 6,020.0 | 5,880.0 | 5,980.0 | 5,980.0 | 292,800 |
| 2025/09/26 | 5,840.0 | 5,890.0 | 5,820.0 | 5,880.0 | 5,880.0 | 137,700 |
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。
