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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 8,940.0 | 9,000.0 | 8,630.0 | 8,690.0 | 8,690.0 | 575,300 |
| 2020/02/06 | 8,850.0 | 9,030.0 | 8,660.0 | 9,000.0 | 9,000.0 | 642,300 |
| 2020/02/05 | 9,190.0 | 9,290.0 | 8,750.0 | 8,780.0 | 8,780.0 | 1,116,900 |
| 2020/02/04 | 8,970.0 | 8,970.0 | 8,660.0 | 8,720.0 | 8,720.0 | 687,100 |
| 2020/02/03 | 8,650.0 | 9,000.0 | 8,550.0 | 8,960.0 | 8,960.0 | 697,300 |
| 2020/01/31 | 8,860.0 | 9,010.0 | 8,820.0 | 8,900.0 | 8,900.0 | 327,800 |
| 2020/01/30 | 9,010.0 | 9,170.0 | 8,570.0 | 8,860.0 | 8,860.0 | 749,000 |
| 2020/01/29 | 9,370.0 | 9,370.0 | 9,110.0 | 9,120.0 | 9,120.0 | 351,400 |
| 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 |
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。
