| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/23 | 6,420.0 | 6,590.0 | 6,420.0 | 6,560.0 | 6,560.0 | 195,000 |
| 2025/12/22 | 6,410.0 | 6,480.0 | 6,350.0 | 6,420.0 | 6,420.0 | 165,800 |
| 2025/12/19 | 6,510.0 | 6,540.0 | 6,360.0 | 6,480.0 | 6,480.0 | 228,900 |
| 2025/12/18 | 6,400.0 | 6,550.0 | 6,390.0 | 6,500.0 | 6,500.0 | 168,600 |
| 2025/12/17 | 6,450.0 | 6,470.0 | 6,340.0 | 6,390.0 | 6,390.0 | 149,900 |
| 2025/12/16 | 6,540.0 | 6,560.0 | 6,430.0 | 6,440.0 | 6,440.0 | 135,800 |
| 2025/12/15 | 6,490.0 | 6,610.0 | 6,480.0 | 6,570.0 | 6,570.0 | 125,200 |
| 2025/12/12 | 6,490.0 | 6,530.0 | 6,410.0 | 6,480.0 | 6,480.0 | 164,800 |
| 2025/12/11 | 6,670.0 | 6,680.0 | 6,450.0 | 6,460.0 | 6,460.0 | 192,000 |
| 2025/12/10 | 6,660.0 | 6,700.0 | 6,600.0 | 6,670.0 | 6,670.0 | 162,500 |
| 2025/12/09 | 6,700.0 | 6,760.0 | 6,530.0 | 6,670.0 | 6,670.0 | 181,400 |
| 2025/12/08 | 6,690.0 | 6,770.0 | 6,640.0 | 6,700.0 | 6,700.0 | 134,300 |
| 2025/12/05 | 6,760.0 | 6,770.0 | 6,660.0 | 6,690.0 | 6,690.0 | 166,200 |
| 2025/12/04 | 6,710.0 | 6,910.0 | 6,700.0 | 6,770.0 | 6,770.0 | 243,500 |
| 2025/12/03 | 6,750.0 | 6,770.0 | 6,560.0 | 6,740.0 | 6,740.0 | 297,300 |
| 2025/12/02 | 6,880.0 | 6,890.0 | 6,450.0 | 6,720.0 | 6,720.0 | 885,900 |
| 2025/12/01 | 7,200.0 | 7,240.0 | 6,880.0 | 6,980.0 | 6,980.0 | 722,000 |
| 2025/11/28 | 7,170.0 | 7,210.0 | 7,080.0 | 7,180.0 | 7,180.0 | 186,100 |
| 2025/11/27 | 7,100.0 | 7,180.0 | 6,990.0 | 7,170.0 | 7,170.0 | 312,600 |
| 2025/11/26 | 6,810.0 | 7,140.0 | 6,800.0 | 7,130.0 | 7,130.0 | 404,200 |
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 /