| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 6,260.0 | 6,390.0 | 6,250.0 | 6,360.0 | 6,360.0 | 164,600 |
| 2026/01/29 | 6,310.0 | 6,330.0 | 6,220.0 | 6,250.0 | 6,250.0 | 172,200 |
| 2026/01/28 | 6,480.0 | 6,480.0 | 6,380.0 | 6,380.0 | 6,380.0 | 122,000 |
| 2026/01/27 | 6,560.0 | 6,600.0 | 6,450.0 | 6,490.0 | 6,490.0 | 185,000 |
| 2026/01/26 | 6,610.0 | 6,700.0 | 6,450.0 | 6,550.0 | 6,550.0 | 289,100 |
| 2026/01/23 | 6,500.0 | 6,530.0 | 6,400.0 | 6,530.0 | 6,530.0 | 143,600 |
| 2026/01/22 | 6,710.0 | 6,720.0 | 6,520.0 | 6,520.0 | 6,520.0 | 271,700 |
| 2026/01/21 | 6,630.0 | 6,790.0 | 6,620.0 | 6,730.0 | 6,730.0 | 208,600 |
| 2026/01/20 | 6,690.0 | 6,770.0 | 6,620.0 | 6,650.0 | 6,650.0 | 146,400 |
| 2026/01/19 | 6,630.0 | 6,730.0 | 6,620.0 | 6,670.0 | 6,670.0 | 156,600 |
| 2026/01/16 | 6,560.0 | 6,640.0 | 6,510.0 | 6,630.0 | 6,630.0 | 218,700 |
| 2026/01/15 | 6,660.0 | 6,690.0 | 6,560.0 | 6,560.0 | 6,560.0 | 178,300 |
| 2026/01/14 | 6,630.0 | 6,670.0 | 6,600.0 | 6,630.0 | 6,630.0 | 204,400 |
| 2026/01/13 | 6,700.0 | 6,790.0 | 6,590.0 | 6,700.0 | 6,700.0 | 409,800 |
| 2026/01/09 | 6,410.0 | 6,710.0 | 6,400.0 | 6,650.0 | 6,650.0 | 711,300 |
| 2026/01/08 | 6,300.0 | 6,330.0 | 6,180.0 | 6,190.0 | 6,190.0 | 224,100 |
| 2026/01/07 | 6,230.0 | 6,310.0 | 6,160.0 | 6,290.0 | 6,290.0 | 426,900 |
| 2026/01/06 | 6,550.0 | 6,550.0 | 6,120.0 | 6,290.0 | 6,290.0 | 903,600 |
| 2026/01/05 | 6,610.0 | 6,710.0 | 6,580.0 | 6,690.0 | 6,690.0 | 212,100 |
| 2025/12/30 | 6,490.0 | 6,620.0 | 6,470.0 | 6,580.0 | 6,580.0 | 161,600 |
おすすめ条件でスクリーニング
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。
ワークマンの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /