6,722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) |
|---|---|---|---|---|---|---|
| 2020/03/27 | 6,090.0 | 6,190.0 | 5,970.0 | 6,040.0 | 6,040.0 | 469,300 |
| 2020/03/26 | 6,180.0 | 6,190.0 | 5,910.0 | 5,930.0 | 5,930.0 | 636,500 |
| 2020/03/25 | 6,270.0 | 6,310.0 | 6,100.0 | 6,260.0 | 6,260.0 | 699,900 |
| 2020/03/24 | 5,850.0 | 6,020.0 | 5,760.0 | 5,870.0 | 5,870.0 | 811,000 |
| 2020/03/23 | 5,580.0 | 5,720.0 | 5,440.0 | 5,710.0 | 5,710.0 | 621,200 |
| 2020/03/19 | 5,830.0 | 5,830.0 | 5,420.0 | 5,540.0 | 5,540.0 | 687,500 |
| 2020/03/18 | 5,930.0 | 6,060.0 | 5,560.0 | 5,560.0 | 5,560.0 | 889,000 |
| 2020/03/17 | 5,470.0 | 5,850.0 | 5,400.0 | 5,780.0 | 5,780.0 | 1,181,600 |
| 2020/03/16 | 5,900.0 | 6,000.0 | 5,600.0 | 5,610.0 | 5,610.0 | 611,900 |
| 2020/03/13 | 5,590.0 | 5,920.0 | 5,410.0 | 5,750.0 | 5,750.0 | 983,000 |
| 2020/03/12 | 6,210.0 | 6,390.0 | 6,000.0 | 6,090.0 | 6,090.0 | 906,800 |
| 2020/03/11 | 6,790.0 | 6,960.0 | 6,450.0 | 6,470.0 | 6,470.0 | 721,400 |
| 2020/03/10 | 6,160.0 | 6,730.0 | 6,000.0 | 6,690.0 | 6,690.0 | 1,046,900 |
| 2020/03/09 | 6,680.0 | 6,770.0 | 6,330.0 | 6,460.0 | 6,460.0 | 733,800 |
| 2020/03/06 | 7,140.0 | 7,190.0 | 6,960.0 | 6,980.0 | 6,980.0 | 542,600 |
| 2020/03/05 | 7,350.0 | 7,390.0 | 7,200.0 | 7,290.0 | 7,290.0 | 587,200 |
| 2020/03/04 | 7,090.0 | 7,240.0 | 6,950.0 | 7,160.0 | 7,160.0 | 622,000 |
| 2020/03/03 | 7,800.0 | 7,810.0 | 7,130.0 | 7,170.0 | 7,170.0 | 1,200,400 |
| 2020/03/02 | 6,590.0 | 7,120.0 | 6,570.0 | 7,030.0 | 7,030.0 | 1,137,100 |
| 2020/02/28 | 6,800.0 | 6,950.0 | 6,550.0 | 6,630.0 | 6,630.0 | 1,193,200 |
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。
