7564 (株)ワークマン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,930 | 4,025 | 3,830 | 3,830 | 422,400 | 3,830 |
| 2024-05-01 | 3,890 | 3,920 | 3,850 | 3,905 | 166,800 | 3,905 |
| 2024-04-30 | 3,910 | 3,910 | 3,880 | 3,900 | 116,600 | 3,900 |
| 2024-04-26 | 3,905 | 3,915 | 3,865 | 3,900 | 112,900 | 3,900 |
| 2024-04-25 | 3,935 | 3,940 | 3,905 | 3,915 | 53,900 | 3,915 |
| 2024-04-24 | 3,945 | 3,960 | 3,925 | 3,935 | 92,200 | 3,935 |
| 2024-04-23 | 3,890 | 3,930 | 3,890 | 3,925 | 71,000 | 3,925 |
| 2024-04-22 | 3,850 | 3,905 | 3,850 | 3,890 | 107,100 | 3,890 |
| 2024-04-19 | 3,910 | 3,925 | 3,840 | 3,840 | 161,500 | 3,840 |
| 2024-04-18 | 3,950 | 3,950 | 3,895 | 3,925 | 120,600 | 3,925 |
| 2024-04-17 | 3,960 | 3,985 | 3,920 | 3,940 | 108,400 | 3,940 |
| 2024-04-16 | 3,905 | 3,980 | 3,895 | 3,960 | 153,500 | 3,960 |
| 2024-04-15 | 3,920 | 3,945 | 3,910 | 3,930 | 101,800 | 3,930 |
| 2024-04-12 | 3,955 | 3,985 | 3,935 | 3,985 | 61,100 | 3,985 |
| 2024-04-11 | 3,940 | 3,960 | 3,900 | 3,950 | 105,300 | 3,950 |
| 2024-04-10 | 3,970 | 4,005 | 3,965 | 3,970 | 82,300 | 3,970 |
| 2024-04-09 | 4,000 | 4,020 | 3,950 | 3,955 | 119,400 | 3,955 |
| 2024-04-08 | 3,965 | 3,990 | 3,935 | 3,965 | 83,100 | 3,965 |
| 2024-04-05 | 3,940 | 3,990 | 3,930 | 3,965 | 149,300 | 3,965 |
| 2024-04-04 | 3,915 | 3,940 | 3,890 | 3,940 | 125,000 | 3,940 |
| 2024-04-03 | 3,935 | 3,950 | 3,905 | 3,915 | 171,600 | 3,915 |
| 2024-04-02 | 4,000 | 4,020 | 3,945 | 3,985 | 220,700 | 3,985 |
| 2024-04-01 | 4,055 | 4,055 | 4,005 | 4,035 | 129,400 | 4,035 |
| 2024-03-29 | 4,000 | 4,060 | 3,995 | 4,030 | 125,300 | 4,030 |
| 2024-03-28 | 3,980 | 4,030 | 3,980 | 3,985 | 108,300 | 3,985 |
| 2024-03-27 | 4,020 | 4,040 | 3,990 | 3,995 | 181,200 | 3,995 |
| 2024-03-26 | 4,030 | 4,050 | 3,995 | 4,015 | 148,000 | 4,015 |
| 2024-03-25 | 4,150 | 4,160 | 4,045 | 4,045 | 210,800 | 4,045 |
| 2024-03-22 | 4,250 | 4,250 | 4,120 | 4,150 | 183,700 | 4,150 |
| 2024-03-21 | 4,135 | 4,245 | 4,135 | 4,240 | 246,200 | 4,240 |
| 2024-03-19 | 4,165 | 4,190 | 4,120 | 4,125 | 154,100 | 4,125 |
| 2024-03-18 | 4,090 | 4,175 | 4,085 | 4,175 | 162,100 | 4,175 |
| 2024-03-15 | 4,160 | 4,200 | 4,110 | 4,140 | 183,000 | 4,140 |
| 2024-03-14 | 4,175 | 4,230 | 4,140 | 4,210 | 128,900 | 4,210 |
| 2024-03-13 | 4,155 | 4,270 | 4,120 | 4,175 | 298,100 | 4,175 |
| 2024-03-12 | 4,200 | 4,255 | 4,130 | 4,180 | 338,100 | 4,180 |
| 2024-03-11 | 4,195 | 4,240 | 4,120 | 4,240 | 345,400 | 4,240 |
| 2024-03-08 | 4,105 | 4,195 | 4,055 | 4,155 | 312,400 | 4,155 |
| 2024-03-07 | 4,085 | 4,090 | 4,030 | 4,085 | 185,300 | 4,085 |
| 2024-03-06 | 3,990 | 4,110 | 3,990 | 4,105 | 312,800 | 4,105 |
| 2024-03-05 | 3,950 | 3,990 | 3,900 | 3,975 | 202,000 | 3,975 |
| 2024-03-04 | 4,050 | 4,055 | 3,965 | 3,965 | 279,400 | 3,965 |
| 2024-03-01 | 4,070 | 4,090 | 4,010 | 4,020 | 154,600 | 4,020 |
| 2024-02-29 | 4,070 | 4,075 | 4,005 | 4,050 | 166,100 | 4,050 |
| 2024-02-28 | 4,085 | 4,130 | 4,060 | 4,070 | 174,100 | 4,070 |
| 2024-02-27 | 4,045 | 4,120 | 4,015 | 4,120 | 212,400 | 4,120 |
| 2024-02-26 | 4,020 | 4,080 | 4,005 | 4,040 | 221,000 | 4,040 |
| 2024-02-22 | 4,070 | 4,070 | 3,990 | 4,015 | 213,100 | 4,015 |
| 2024-02-21 | 4,015 | 4,060 | 4,000 | 4,060 | 204,200 | 4,060 |
| 2024-02-20 | 4,025 | 4,030 | 3,970 | 4,015 | 272,800 | 4,015 |
| 2024-02-19 | 3,950 | 4,040 | 3,940 | 4,025 | 540,600 | 4,025 |
| 2024-02-16 | 3,810 | 3,885 | 3,805 | 3,850 | 195,000 | 3,850 |
| 2024-02-15 | 3,920 | 3,935 | 3,820 | 3,820 | 285,600 | 3,820 |
| 2024-02-14 | 3,965 | 3,980 | 3,925 | 3,925 | 238,900 | 3,925 |
| 2024-02-13 | 4,005 | 4,015 | 3,970 | 4,005 | 204,800 | 4,005 |
| 2024-02-09 | 3,965 | 4,020 | 3,945 | 3,985 | 154,800 | 3,985 |
| 2024-02-08 | 3,990 | 4,035 | 3,970 | 3,970 | 238,800 | 3,970 |
| 2024-02-07 | 4,140 | 4,140 | 3,990 | 3,990 | 536,900 | 3,990 |
| 2024-02-06 | 4,125 | 4,195 | 4,010 | 4,125 | 731,600 | 4,125 |
| 2024-02-05 | 4,070 | 4,125 | 4,050 | 4,105 | 330,500 | 4,105 |
| 2024-02-02 | 4,100 | 4,105 | 4,030 | 4,050 | 565,300 | 4,050 |
| 2024-02-01 | 4,240 | 4,250 | 4,170 | 4,210 | 260,300 | 4,210 |
| 2024-01-31 | 4,135 | 4,220 | 4,075 | 4,220 | 340,300 | 4,220 |
| 2024-01-30 | 4,150 | 4,160 | 4,105 | 4,105 | 100,500 | 4,105 |
| 2024-01-29 | 4,100 | 4,155 | 4,100 | 4,155 | 97,200 | 4,155 |
| 2024-01-26 | 4,150 | 4,180 | 4,105 | 4,110 | 175,700 | 4,110 |
| 2024-01-25 | 4,265 | 4,265 | 4,135 | 4,155 | 192,500 | 4,155 |
| 2024-01-24 | 4,135 | 4,260 | 4,130 | 4,240 | 252,200 | 4,240 |
| 2024-01-23 | 4,185 | 4,230 | 4,115 | 4,160 | 224,300 | 4,160 |
| 2024-01-22 | 4,045 | 4,160 | 4,030 | 4,160 | 293,400 | 4,160 |
| 2024-01-19 | 4,075 | 4,075 | 4,025 | 4,035 | 162,600 | 4,035 |
| 2024-01-18 | 4,095 | 4,095 | 4,020 | 4,050 | 239,000 | 4,050 |
| 2024-01-17 | 4,160 | 4,165 | 4,100 | 4,105 | 189,100 | 4,105 |
| 2024-01-16 | 4,160 | 4,225 | 4,135 | 4,165 | 196,700 | 4,165 |
| 2024-01-15 | 4,170 | 4,190 | 4,135 | 4,160 | 140,600 | 4,160 |
| 2024-01-12 | 4,150 | 4,185 | 4,120 | 4,170 | 165,000 | 4,170 |
| 2024-01-11 | 4,165 | 4,165 | 4,080 | 4,135 | 302,800 | 4,135 |
| 2024-01-10 | 4,100 | 4,165 | 4,060 | 4,165 | 241,100 | 4,165 |
| 2024-01-09 | 4,050 | 4,110 | 4,045 | 4,085 | 340,200 | 4,085 |
| 2024-01-05 | 4,000 | 4,040 | 3,975 | 4,020 | 706,100 | 4,020 |
| 2024-01-04 | 4,095 | 4,135 | 4,030 | 4,120 | 308,200 | 4,120 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株
