7564 (株)ワークマン の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 6,480 | 6,580 | 6,420 | 6,560 | 160,500 | 6,560 |
| 2026-02-06 | 6,490 | 6,580 | 6,480 | 6,510 | 184,800 | 6,510 |
| 2026-02-05 | 6,350 | 6,450 | 6,270 | 6,450 | 158,700 | 6,450 |
| 2026-02-04 | 6,460 | 6,520 | 6,380 | 6,380 | 211,300 | 6,380 |
| 2026-02-03 | 6,440 | 6,620 | 6,370 | 6,450 | 336,400 | 6,450 |
| 2026-02-02 | 6,520 | 6,590 | 6,470 | 6,530 | 310,500 | 6,530 |
| 2026-01-30 | 6,260 | 6,390 | 6,250 | 6,360 | 164,600 | 6,360 |
| 2026-01-29 | 6,310 | 6,330 | 6,220 | 6,250 | 172,200 | 6,250 |
| 2026-01-28 | 6,480 | 6,480 | 6,380 | 6,380 | 122,000 | 6,380 |
| 2026-01-27 | 6,560 | 6,600 | 6,450 | 6,490 | 185,000 | 6,490 |
| 2026-01-26 | 6,610 | 6,700 | 6,450 | 6,550 | 289,100 | 6,550 |
| 2026-01-23 | 6,500 | 6,530 | 6,400 | 6,530 | 143,600 | 6,530 |
| 2026-01-22 | 6,710 | 6,720 | 6,520 | 6,520 | 271,700 | 6,520 |
| 2026-01-21 | 6,630 | 6,790 | 6,620 | 6,730 | 208,600 | 6,730 |
| 2026-01-20 | 6,690 | 6,770 | 6,620 | 6,650 | 146,400 | 6,650 |
| 2026-01-19 | 6,630 | 6,730 | 6,620 | 6,670 | 156,600 | 6,670 |
| 2026-01-16 | 6,560 | 6,640 | 6,510 | 6,630 | 218,700 | 6,630 |
| 2026-01-15 | 6,660 | 6,690 | 6,560 | 6,560 | 178,300 | 6,560 |
| 2026-01-14 | 6,630 | 6,670 | 6,600 | 6,630 | 204,400 | 6,630 |
| 2026-01-13 | 6,700 | 6,790 | 6,590 | 6,700 | 409,800 | 6,700 |
| 2026-01-09 | 6,410 | 6,710 | 6,400 | 6,650 | 711,300 | 6,650 |
| 2026-01-08 | 6,300 | 6,330 | 6,180 | 6,190 | 224,100 | 6,190 |
| 2026-01-07 | 6,230 | 6,310 | 6,160 | 6,290 | 426,900 | 6,290 |
| 2026-01-06 | 6,550 | 6,550 | 6,120 | 6,290 | 903,600 | 6,290 |
| 2026-01-05 | 6,610 | 6,710 | 6,580 | 6,690 | 212,100 | 6,690 |
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