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) |
|---|---|---|---|---|---|---|
| 2025/09/25 | 5,850.0 | 5,920.0 | 5,800.0 | 5,810.0 | 5,810.0 | 157,300 |
| 2025/09/24 | 5,890.0 | 5,920.0 | 5,820.0 | 5,900.0 | 5,900.0 | 221,100 |
| 2025/09/22 | 5,940.0 | 5,950.0 | 5,830.0 | 5,890.0 | 5,890.0 | 207,600 |
| 2025/09/19 | 5,910.0 | 5,980.0 | 5,800.0 | 5,910.0 | 5,910.0 | 393,400 |
| 2025/09/18 | 5,900.0 | 5,960.0 | 5,830.0 | 5,920.0 | 5,920.0 | 321,400 |
| 2025/09/17 | 6,030.0 | 6,100.0 | 5,900.0 | 5,910.0 | 5,910.0 | 391,600 |
| 2025/09/16 | 5,920.0 | 6,060.0 | 5,880.0 | 6,040.0 | 6,040.0 | 619,400 |
| 2025/09/12 | 5,870.0 | 5,880.0 | 5,780.0 | 5,870.0 | 5,870.0 | 340,600 |
| 2025/09/11 | 5,700.0 | 5,850.0 | 5,680.0 | 5,770.0 | 5,770.0 | 442,200 |
| 2025/09/10 | 5,550.0 | 5,740.0 | 5,530.0 | 5,700.0 | 5,700.0 | 326,500 |
| 2025/09/09 | 5,580.0 | 5,610.0 | 5,530.0 | 5,580.0 | 5,580.0 | 194,100 |
| 2025/09/08 | 5,570.0 | 5,720.0 | 5,550.0 | 5,550.0 | 5,550.0 | 366,100 |
| 2025/09/05 | 5,500.0 | 5,550.0 | 5,470.0 | 5,520.0 | 5,520.0 | 145,600 |
| 2025/09/04 | 5,540.0 | 5,540.0 | 5,430.0 | 5,480.0 | 5,480.0 | 241,100 |
| 2025/09/03 | 5,640.0 | 5,660.0 | 5,510.0 | 5,530.0 | 5,530.0 | 326,000 |
| 2025/09/02 | 5,620.0 | 5,640.0 | 5,510.0 | 5,640.0 | 5,640.0 | 610,800 |
| 2025/09/01 | 5,340.0 | 5,550.0 | 5,300.0 | 5,520.0 | 5,520.0 | 652,900 |
| 2025/08/29 | 5,360.0 | 5,390.0 | 5,310.0 | 5,330.0 | 5,330.0 | 183,500 |
| 2025/08/28 | 5,400.0 | 5,400.0 | 5,340.0 | 5,380.0 | 5,380.0 | 196,100 |
| 2025/08/27 | 5,470.0 | 5,500.0 | 5,390.0 | 5,420.0 | 5,420.0 | 192,900 |
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。
