KabuInsight

ワークマン

7564
スタンダード/小売業/WORKMAN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,580.06,750.06,570.06,660.0-20.0-0.30%258,500
2026-03-126,810.06,850.06,620.06,680.0-220.0-3.19%310,300
2026-03-116,940.06,980.06,850.06,900.0+30.0+0.44%239,700
2026-03-106,890.06,980.06,810.06,870.0+80.0+1.18%226,600
2026-03-096,900.06,950.06,730.06,790.0-160.0-2.30%402,700
2026-03-066,720.06,950.06,700.06,950.0+190.0+2.81%306,400
2026-03-056,800.06,840.06,680.06,760.0+20.0+0.30%362,600
2026-03-046,710.06,870.06,570.06,740.0-70.0-1.03%500,000
2026-03-037,360.07,410.06,790.06,810.0-690.0-9.20%831,400
2026-03-027,590.07,600.07,340.07,500.0-280.0-3.60%437,800
2026-02-277,630.07,890.07,610.07,780.0+300.0+4.01%387,500
2026-02-267,590.07,620.07,460.07,480.0-80.0-1.06%247,600
2026-02-257,500.07,580.07,470.07,560.0+140.0+1.89%191,400
2026-02-247,320.07,480.07,320.07,420.0+50.0+0.68%192,300
2026-02-207,300.07,390.07,170.07,370.0+70.0+0.96%229,100
2026-02-197,310.07,480.07,230.07,300.0+140.0+1.96%406,300
2026-02-186,990.07,160.06,980.07,160.0+240.0+3.47%258,900
2026-02-176,950.07,030.06,840.06,920.0+10.0+0.14%164,000
2026-02-166,800.06,940.06,780.06,910.0+140.0+2.07%240,300
2026-02-136,830.06,920.06,690.06,770.0-20.0-0.29%240,000
2026-02-126,370.06,850.06,370.06,790.0+150.0+2.26%568,200
2026-02-106,600.06,700.06,530.06,640.0+80.0+1.22%296,100
2026-02-096,480.06,580.06,420.06,560.0+50.0+0.77%160,500
2026-02-066,490.06,580.06,480.06,510.0+60.0+0.93%184,800
2026-02-056,350.06,450.06,270.06,450.0+70.0+1.10%158,700
2026-02-046,460.06,520.06,380.06,380.0-70.0-1.09%211,300
2026-02-036,440.06,620.06,370.06,450.0-80.0-1.23%336,400
2026-02-026,520.06,590.06,470.06,530.0+170.0+2.67%310,500
2026-01-306,260.06,390.06,250.06,360.0+110.0+1.76%164,600
2026-01-296,310.06,330.06,220.06,250.0-130.0-2.04%172,200
2026-01-286,480.06,480.06,380.06,380.0-110.0-1.69%122,000
2026-01-276,560.06,600.06,450.06,490.0-60.0-0.92%185,000
2026-01-266,610.06,700.06,450.06,550.0+20.0+0.31%289,100
2026-01-236,500.06,530.06,400.06,530.0+10.0+0.15%143,600
2026-01-226,710.06,720.06,520.06,520.0-210.0-3.12%271,700
2026-01-216,630.06,790.06,620.06,730.0+80.0+1.20%208,600
2026-01-206,690.06,770.06,620.06,650.0-20.0-0.30%146,400
2026-01-196,630.06,730.06,620.06,670.0+40.0+0.60%156,600
2026-01-166,560.06,640.06,510.06,630.0+70.0+1.07%218,700
2026-01-156,660.06,690.06,560.06,560.0-70.0-1.06%178,300
2026-01-146,630.06,670.06,600.06,630.0-70.0-1.04%204,400
2026-01-136,700.06,790.06,590.06,700.0+50.0+0.75%409,800
2026-01-096,410.06,710.06,400.06,650.0+460.0+7.43%711,300
2026-01-086,300.06,330.06,180.06,190.0-100.0-1.59%224,100
2026-01-076,230.06,310.06,160.06,290.00.00.00%426,900
2026-01-066,550.06,550.06,120.06,290.0-400.0-5.98%903,600
2026-01-056,610.06,710.06,580.06,690.0+110.0+1.67%212,100
2025-12-306,490.06,620.06,470.06,580.0+110.0+1.70%161,600
2025-12-296,500.06,540.06,450.06,470.0-30.0-0.46%103,000
2025-12-266,520.06,580.06,470.06,500.0-30.0-0.46%164,700
2025-12-256,690.06,720.06,520.06,530.0+40.0+0.62%205,800
2025-12-246,580.06,580.06,470.06,490.0-70.0-1.07%127,900
2025-12-236,420.06,590.06,420.06,560.0+140.0+2.18%195,000
2025-12-226,410.06,480.06,350.06,420.0-60.0-0.93%165,800
2025-12-196,510.06,540.06,360.06,480.0-20.0-0.31%228,900
2025-12-186,400.06,550.06,390.06,500.0+110.0+1.72%168,600
2025-12-176,450.06,470.06,340.06,390.0-50.0-0.78%149,900
2025-12-166,540.06,560.06,430.06,440.0-130.0-1.98%135,800
2025-12-156,490.06,610.06,480.06,570.0+90.0+1.39%125,200
2025-12-126,490.06,530.06,410.06,480.0+20.0+0.31%164,800
2025-12-116,670.06,680.06,450.06,460.0-210.0-3.15%192,000
2025-12-106,660.06,700.06,600.06,670.00.00.00%162,500
2025-12-096,700.06,760.06,530.06,670.0-30.0-0.45%181,400
2025-12-086,690.06,770.06,640.06,700.0+10.0+0.15%134,300
2025-12-056,760.06,770.06,660.06,690.0-80.0-1.18%166,200
2025-12-046,710.06,910.06,700.06,770.0+30.0+0.45%243,500
2025-12-036,750.06,770.06,560.06,740.0+20.0+0.30%297,300
2025-12-026,880.06,890.06,450.06,720.0-260.0-3.72%885,900
2025-12-017,200.07,240.06,880.06,980.0-200.0-2.79%722,000
2025-11-287,170.07,210.07,080.07,180.0+10.0+0.14%186,100
2025-11-277,100.07,180.06,990.07,170.0+40.0+0.56%312,600
2025-11-266,810.07,140.06,800.07,130.0+330.0+4.85%404,200
2025-11-256,900.06,970.06,690.06,800.0-150.0-2.16%323,300
2025-11-216,840.06,980.06,790.06,950.0+190.0+2.81%343,700
2025-11-206,730.06,900.06,620.06,760.0+10.0+0.15%326,500
2025-11-196,700.06,770.06,640.06,750.0+120.0+1.81%346,900
2025-11-186,570.06,700.06,530.06,630.0+110.0+1.69%270,100
2025-11-176,630.06,730.06,470.06,520.0-30.0-0.46%269,500
2025-11-146,480.06,560.06,390.06,550.0+90.0+1.39%298,100
2025-11-136,450.06,470.06,340.06,460.0+20.0+0.31%173,300
2025-11-126,250.06,440.06,230.06,440.0+140.0+2.22%295,600
2025-11-116,250.06,530.06,200.06,300.0-50.0-0.79%785,300
2025-11-106,350.06,400.06,220.06,350.0+100.0+1.60%425,000
2025-11-076,140.06,250.06,110.06,250.0+80.0+1.30%282,600
2025-11-066,060.06,260.06,030.06,170.0+100.0+1.65%363,100
2025-11-055,950.06,070.05,870.06,070.0+260.0+4.48%468,100
2025-11-045,820.05,830.05,650.05,810.0+10.0+0.17%173,500
2025-10-315,750.05,820.05,730.05,800.0+70.0+1.22%147,400
2025-10-305,700.05,770.05,680.05,730.0+40.0+0.70%111,300
2025-10-295,700.05,720.05,650.05,690.0-20.0-0.35%139,700
2025-10-285,670.05,760.05,660.05,710.0+50.0+0.88%158,500
2025-10-275,680.05,720.05,650.05,660.0-20.0-0.35%92,100
2025-10-245,730.05,750.05,680.05,680.0-50.0-0.87%84,900
2025-10-235,750.05,750.05,700.05,730.0-10.0-0.17%59,100
2025-10-225,730.05,790.05,690.05,740.0+30.0+0.53%148,800
2025-10-215,790.05,790.05,710.05,710.0-70.0-1.21%92,400
2025-10-205,690.05,790.05,670.05,780.0+90.0+1.58%128,300
2025-10-175,640.05,700.05,630.05,690.0+50.0+0.89%127,500
2025-10-165,640.05,700.05,620.05,640.00.00.00%121,500
2025-10-155,780.05,810.05,630.05,640.0-160.0-2.76%203,600
2025-10-145,730.05,880.05,730.05,800.0+40.0+0.69%217,500
2025-10-105,760.05,800.05,730.05,760.0-30.0-0.52%150,100
2025-10-095,880.05,910.05,720.05,790.0-130.0-2.20%262,000
2025-10-086,000.06,080.05,880.05,920.0-80.0-1.33%187,200
2025-10-076,010.06,140.05,970.06,000.0+50.0+0.84%292,500
2025-10-065,880.05,950.05,680.05,950.0+70.0+1.19%323,200
2025-10-035,850.05,960.05,810.05,880.0-10.0-0.17%228,300
2025-10-026,030.06,080.05,840.05,890.0-230.0-3.76%397,000
2025-10-016,240.06,260.06,070.06,120.0-120.0-1.92%336,500
2025-09-306,060.06,290.05,990.06,240.0+260.0+4.35%634,000
2025-09-295,920.06,020.05,880.05,980.0+100.0+1.70%292,800
2025-09-265,840.05,890.05,820.05,880.0+70.0+1.20%137,700
2025-09-255,850.05,920.05,800.05,810.0-90.0-1.53%157,300
2025-09-245,890.05,920.05,820.05,900.0+10.0+0.17%221,100
2025-09-225,940.05,950.05,830.05,890.0-20.0-0.34%207,600
2025-09-195,910.05,980.05,800.05,910.0-10.0-0.17%393,400
2025-09-185,900.05,960.05,830.05,920.0+10.0+0.17%321,400
2025-09-176,030.06,100.05,900.05,910.0-130.0-2.15%391,600
2025-09-165,920.06,060.05,880.06,040.0+170.0+2.90%619,400
2025-09-125,870.05,880.05,780.05,870.0——340,600

直近120営業日分を表示