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) |
|---|---|---|---|---|---|---|
| 2020/01/28 | 9,200.0 | 9,450.0 | 9,200.0 | 9,310.0 | 9,310.0 | 344,300 |
| 2020/01/27 | 9,230.0 | 9,490.0 | 9,190.0 | 9,370.0 | 9,370.0 | 363,400 |
| 2020/01/24 | 9,680.0 | 9,710.0 | 9,430.0 | 9,490.0 | 9,490.0 | 426,900 |
| 2020/01/23 | 9,620.0 | 9,710.0 | 9,510.0 | 9,630.0 | 9,630.0 | 439,200 |
| 2020/01/22 | 9,520.0 | 9,730.0 | 9,520.0 | 9,690.0 | 9,690.0 | 648,800 |
| 2020/01/21 | 9,310.0 | 9,470.0 | 9,300.0 | 9,470.0 | 9,470.0 | 414,200 |
| 2020/01/20 | 9,300.0 | 9,470.0 | 9,260.0 | 9,390.0 | 9,390.0 | 493,100 |
| 2020/01/17 | 9,540.0 | 9,590.0 | 9,270.0 | 9,480.0 | 9,480.0 | 965,000 |
| 2020/01/16 | 9,790.0 | 9,820.0 | 9,530.0 | 9,620.0 | 9,620.0 | 530,700 |
| 2020/01/15 | 9,970.0 | 9,970.0 | 9,670.0 | 9,740.0 | 9,740.0 | 645,400 |
| 2020/01/14 | 9,610.0 | 9,980.0 | 9,580.0 | 9,970.0 | 9,970.0 | 704,800 |
| 2020/01/10 | 10,050.0 | 10,050.0 | 9,480.0 | 9,780.0 | 9,780.0 | 1,300,200 |
| 2020/01/09 | 10,170.0 | 10,180.0 | 10,020.0 | 10,060.0 | 10,060.0 | 551,000 |
| 2020/01/08 | 10,090.0 | 10,150.0 | 9,910.0 | 10,090.0 | 10,090.0 | 813,800 |
| 2020/01/07 | 10,290.0 | 10,410.0 | 10,060.0 | 10,110.0 | 10,110.0 | 979,800 |
| 2020/01/06 | 10,100.0 | 10,300.0 | 10,090.0 | 10,220.0 | 10,220.0 | 453,500 |
| 2019/12/30 | 10,300.0 | 10,350.0 | 10,100.0 | 10,190.0 | 10,190.0 | 486,900 |
| 2019/12/27 | 10,140.0 | 10,440.0 | 10,140.0 | 10,350.0 | 10,350.0 | 988,200 |
| 2019/12/26 | 10,120.0 | 10,220.0 | 10,060.0 | 10,060.0 | 10,060.0 | 457,600 |
| 2019/12/25 | 10,150.0 | 10,240.0 | 10,090.0 | 10,170.0 | 10,170.0 | 370,100 |
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。
