7564 (株)ワークマン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5,030 | 5,130 | 5,020 | 5,110 | 312,300 | 5,110 |
| 2025-05-21 | 5,000 | 5,030 | 4,950 | 4,990 | 162,600 | 4,990 |
| 2025-05-20 | 4,980 | 5,090 | 4,940 | 5,000 | 302,400 | 5,000 |
| 2025-05-19 | 5,020 | 5,140 | 4,980 | 5,050 | 562,000 | 5,050 |
| 2025-05-16 | 4,820 | 4,890 | 4,790 | 4,840 | 303,700 | 4,840 |
| 2025-05-15 | 4,735 | 4,875 | 4,655 | 4,790 | 380,800 | 4,790 |
| 2025-05-14 | 4,590 | 4,715 | 4,510 | 4,680 | 233,000 | 4,680 |
| 2025-05-13 | 4,750 | 4,790 | 4,505 | 4,620 | 383,200 | 4,620 |
| 2025-05-12 | 4,570 | 4,580 | 4,455 | 4,515 | 137,000 | 4,515 |
| 2025-05-09 | 4,510 | 4,580 | 4,475 | 4,550 | 169,600 | 4,550 |
| 2025-05-08 | 4,490 | 4,535 | 4,485 | 4,530 | 102,200 | 4,530 |
| 2025-05-07 | 4,460 | 4,585 | 4,435 | 4,525 | 169,100 | 4,525 |
| 2025-05-02 | 4,475 | 4,480 | 4,415 | 4,460 | 179,600 | 4,460 |
| 2025-05-01 | 4,520 | 4,590 | 4,505 | 4,545 | 158,500 | 4,545 |
| 2025-04-30 | 4,565 | 4,575 | 4,475 | 4,520 | 119,300 | 4,520 |
| 2025-04-28 | 4,465 | 4,565 | 4,460 | 4,560 | 155,700 | 4,560 |
| 2025-04-25 | 4,525 | 4,550 | 4,465 | 4,490 | 271,700 | 4,490 |
| 2025-04-24 | 4,590 | 4,620 | 4,455 | 4,570 | 267,900 | 4,570 |
| 2025-04-23 | 4,680 | 4,795 | 4,605 | 4,625 | 417,000 | 4,625 |
| 2025-04-22 | 4,770 | 4,770 | 4,650 | 4,745 | 217,700 | 4,745 |
| 2025-04-21 | 4,600 | 4,795 | 4,585 | 4,770 | 328,800 | 4,770 |
| 2025-04-18 | 4,545 | 4,650 | 4,535 | 4,550 | 197,200 | 4,550 |
| 2025-04-17 | 4,595 | 4,670 | 4,510 | 4,540 | 299,500 | 4,540 |
| 2025-04-16 | 4,490 | 4,550 | 4,485 | 4,540 | 109,300 | 4,540 |
| 2025-04-15 | 4,500 | 4,540 | 4,430 | 4,475 | 118,100 | 4,475 |
| 2025-04-14 | 4,645 | 4,650 | 4,480 | 4,510 | 214,900 | 4,510 |
| 2025-04-11 | 4,555 | 4,575 | 4,490 | 4,575 | 194,300 | 4,575 |
| 2025-04-10 | 4,470 | 4,565 | 4,290 | 4,560 | 327,300 | 4,560 |
| 2025-04-09 | 4,350 | 4,440 | 4,305 | 4,410 | 251,600 | 4,410 |
| 2025-04-08 | 4,300 | 4,420 | 4,280 | 4,325 | 250,300 | 4,325 |
| 2025-04-07 | 4,265 | 4,385 | 4,185 | 4,270 | 370,000 | 4,270 |
| 2025-04-04 | 4,400 | 4,510 | 4,370 | 4,475 | 382,900 | 4,475 |
| 2025-04-03 | 4,225 | 4,435 | 4,170 | 4,420 | 411,600 | 4,420 |
| 2025-04-02 | 4,280 | 4,280 | 4,160 | 4,210 | 157,700 | 4,210 |
| 2025-04-01 | 4,220 | 4,290 | 4,220 | 4,245 | 194,900 | 4,245 |
| 2025-03-31 | 4,060 | 4,240 | 4,045 | 4,195 | 216,500 | 4,195 |
| 2025-03-28 | 4,120 | 4,120 | 4,050 | 4,070 | 99,200 | 4,070 |
| 2025-03-27 | 4,095 | 4,180 | 4,095 | 4,160 | 68,000 | 4,160 |
| 2025-03-26 | 4,115 | 4,155 | 4,075 | 4,120 | 94,200 | 4,120 |
| 2025-03-25 | 4,120 | 4,170 | 4,025 | 4,075 | 155,200 | 4,075 |
| 2025-03-24 | 4,180 | 4,235 | 4,115 | 4,120 | 124,500 | 4,120 |
| 2025-03-21 | 4,180 | 4,250 | 4,180 | 4,185 | 133,000 | 4,185 |
| 2025-03-19 | 4,105 | 4,165 | 4,100 | 4,165 | 75,600 | 4,165 |
| 2025-03-18 | 4,120 | 4,185 | 4,120 | 4,140 | 55,900 | 4,140 |
| 2025-03-17 | 4,090 | 4,180 | 4,070 | 4,135 | 95,600 | 4,135 |
| 2025-03-14 | 4,100 | 4,120 | 4,055 | 4,085 | 96,200 | 4,085 |
| 2025-03-13 | 4,030 | 4,100 | 4,030 | 4,085 | 110,000 | 4,085 |
| 2025-03-12 | 3,975 | 4,045 | 3,970 | 4,030 | 117,600 | 4,030 |
| 2025-03-11 | 4,010 | 4,120 | 3,975 | 3,995 | 212,100 | 3,995 |
| 2025-03-10 | 3,870 | 4,035 | 3,860 | 4,025 | 263,500 | 4,025 |
| 2025-03-07 | 3,900 | 3,925 | 3,875 | 3,885 | 83,600 | 3,885 |
| 2025-03-06 | 3,855 | 3,925 | 3,850 | 3,900 | 133,700 | 3,900 |
| 2025-03-05 | 3,855 | 3,890 | 3,825 | 3,855 | 146,100 | 3,855 |
| 2025-03-04 | 3,900 | 3,925 | 3,830 | 3,885 | 230,800 | 3,885 |
| 2025-03-03 | 4,040 | 4,075 | 3,920 | 3,935 | 229,000 | 3,935 |
| 2025-02-28 | 4,060 | 4,090 | 4,020 | 4,025 | 130,700 | 4,025 |
| 2025-02-27 | 4,100 | 4,130 | 4,070 | 4,080 | 75,700 | 4,080 |
| 2025-02-26 | 4,175 | 4,230 | 4,115 | 4,130 | 89,900 | 4,130 |
| 2025-02-25 | 4,230 | 4,245 | 4,175 | 4,175 | 113,100 | 4,175 |
| 2025-02-21 | 4,045 | 4,230 | 4,040 | 4,210 | 262,700 | 4,210 |
| 2025-02-20 | 4,020 | 4,070 | 4,005 | 4,010 | 90,400 | 4,010 |
| 2025-02-19 | 4,060 | 4,060 | 3,990 | 4,020 | 107,500 | 4,020 |
| 2025-02-18 | 3,990 | 4,060 | 3,980 | 4,050 | 188,100 | 4,050 |
| 2025-02-17 | 4,005 | 4,020 | 3,985 | 3,990 | 146,900 | 3,990 |
| 2025-02-14 | 3,980 | 4,015 | 3,980 | 3,980 | 123,200 | 3,980 |
| 2025-02-13 | 3,990 | 4,055 | 3,975 | 3,980 | 314,000 | 3,980 |
| 2025-02-12 | 4,145 | 4,200 | 3,985 | 3,990 | 699,600 | 3,990 |
| 2025-02-10 | 4,260 | 4,310 | 4,240 | 4,275 | 157,100 | 4,275 |
| 2025-02-07 | 4,280 | 4,310 | 4,180 | 4,195 | 117,200 | 4,195 |
| 2025-02-06 | 4,175 | 4,240 | 4,150 | 4,225 | 114,400 | 4,225 |
| 2025-02-05 | 4,135 | 4,195 | 4,135 | 4,155 | 103,200 | 4,155 |
| 2025-02-04 | 4,300 | 4,300 | 4,115 | 4,125 | 231,900 | 4,125 |
| 2025-02-03 | 4,355 | 4,355 | 4,235 | 4,240 | 117,600 | 4,240 |
| 2025-01-31 | 4,410 | 4,430 | 4,355 | 4,355 | 101,000 | 4,355 |
| 2025-01-30 | 4,390 | 4,405 | 4,350 | 4,360 | 127,100 | 4,360 |
| 2025-01-29 | 4,360 | 4,420 | 4,360 | 4,370 | 96,700 | 4,370 |
| 2025-01-28 | 4,395 | 4,465 | 4,365 | 4,370 | 162,300 | 4,370 |
| 2025-01-27 | 4,330 | 4,370 | 4,300 | 4,355 | 103,100 | 4,355 |
| 2025-01-24 | 4,250 | 4,310 | 4,220 | 4,290 | 128,400 | 4,290 |
| 2025-01-23 | 4,275 | 4,275 | 4,165 | 4,235 | 151,600 | 4,235 |
| 2025-01-22 | 4,410 | 4,410 | 4,275 | 4,290 | 208,800 | 4,290 |
| 2025-01-21 | 4,435 | 4,450 | 4,380 | 4,420 | 69,100 | 4,420 |
| 2025-01-20 | 4,430 | 4,460 | 4,370 | 4,430 | 125,300 | 4,430 |
| 2025-01-17 | 4,380 | 4,435 | 4,320 | 4,430 | 215,500 | 4,430 |
| 2025-01-16 | 4,210 | 4,360 | 4,205 | 4,360 | 276,100 | 4,360 |
| 2025-01-15 | 4,155 | 4,185 | 4,085 | 4,140 | 153,200 | 4,140 |
| 2025-01-14 | 4,250 | 4,250 | 4,140 | 4,165 | 172,100 | 4,165 |
| 2025-01-10 | 4,160 | 4,270 | 4,150 | 4,250 | 175,100 | 4,250 |
| 2025-01-09 | 4,280 | 4,280 | 4,130 | 4,150 | 205,500 | 4,150 |
| 2025-01-08 | 4,320 | 4,345 | 4,280 | 4,305 | 104,800 | 4,305 |
| 2025-01-07 | 4,390 | 4,405 | 4,340 | 4,370 | 152,300 | 4,370 |
| 2025-01-06 | 4,490 | 4,515 | 4,340 | 4,340 | 176,700 | 4,340 |
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