7,170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) |
|---|---|---|---|---|---|---|
| 2020/03/12 | 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 |
| 2020/02/27 | 7,520.0 | 7,650.0 | 7,230.0 | 7,240.0 | 7,240.0 | 683,500 |
| 2020/02/26 | 7,700.0 | 7,730.0 | 7,450.0 | 7,580.0 | 7,580.0 | 668,000 |
| 2020/02/25 | 7,670.0 | 7,880.0 | 7,650.0 | 7,820.0 | 7,820.0 | 638,600 |
| 2020/02/21 | 8,120.0 | 8,230.0 | 8,100.0 | 8,170.0 | 8,170.0 | 234,700 |
| 2020/02/20 | 8,340.0 | 8,360.0 | 8,120.0 | 8,160.0 | 8,160.0 | 314,800 |
| 2020/02/19 | 8,160.0 | 8,300.0 | 8,120.0 | 8,250.0 | 8,250.0 | 378,100 |
| 2020/02/18 | 8,250.0 | 8,340.0 | 8,040.0 | 8,160.0 | 8,160.0 | 516,700 |
| 2020/02/17 | 8,210.0 | 8,460.0 | 8,200.0 | 8,330.0 | 8,330.0 | 470,300 |
| 2020/02/14 | 8,750.0 | 8,820.0 | 8,500.0 | 8,510.0 | 8,510.0 | 447,300 |
| 2020/02/13 | 8,750.0 | 8,800.0 | 8,640.0 | 8,800.0 | 8,800.0 | 402,600 |
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。
