7,508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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 6,240.0 | 6,900.0 | 6,110.0 | 6,790.0 | 6,790.0 | 1,086,400 |
| 2020/04/07 | 6,040.0 | 6,210.0 | 5,990.0 | 6,140.0 | 6,140.0 | 667,900 |
| 2020/04/06 | 5,550.0 | 5,800.0 | 5,520.0 | 5,800.0 | 5,800.0 | 465,700 |
| 2020/04/03 | 5,990.0 | 6,000.0 | 5,640.0 | 5,650.0 | 5,650.0 | 474,700 |
| 2020/04/02 | 5,740.0 | 5,950.0 | 5,740.0 | 5,910.0 | 5,910.0 | 563,200 |
| 2020/04/01 | 5,900.0 | 5,920.0 | 5,680.0 | 5,740.0 | 5,740.0 | 477,900 |
| 2020/03/31 | 6,030.0 | 6,160.0 | 5,920.0 | 5,940.0 | 5,940.0 | 446,700 |
| 2020/03/30 | 5,910.0 | 5,980.0 | 5,830.0 | 5,940.0 | 5,940.0 | 368,000 |
| 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 |
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。
