5139 オープンワーク(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 680 | 682 | 660 | 670 | 73,500 | 670 |
| 2024-11-20 | 671 | 696 | 666 | 675 | 112,800 | 675 |
| 2024-11-19 | 640 | 672 | 640 | 662 | 78,800 | 662 |
| 2024-11-18 | 645 | 653 | 636 | 644 | 68,900 | 644 |
| 2024-11-15 | 670 | 672 | 645 | 658 | 120,200 | 658 |
| 2024-11-14 | 660 | 699 | 641 | 666 | 622,700 | 666 |
| 2024-11-13 | 544 | 644 | 544 | 644 | 387,700 | 644 |
| 2024-11-12 | 528 | 550 | 528 | 550 | 36,600 | 550 |
| 2024-11-11 | 535 | 535 | 523 | 530 | 32,900 | 530 |
| 2024-11-08 | 530 | 539 | 524 | 528 | 46,500 | 528 |
| 2024-11-07 | 539 | 540 | 520 | 527 | 29,600 | 527 |
| 2024-11-06 | 536 | 542 | 530 | 533 | 18,000 | 533 |
| 2024-11-05 | 549 | 549 | 520 | 528 | 45,200 | 528 |
| 2024-11-01 | 555 | 559 | 540 | 541 | 48,800 | 541 |
| 2024-10-31 | 551 | 563 | 551 | 561 | 16,700 | 561 |
| 2024-10-30 | 563 | 563 | 556 | 556 | 29,500 | 556 |
| 2024-10-29 | 550 | 560 | 550 | 558 | 20,800 | 558 |
| 2024-10-28 | 544 | 555 | 536 | 551 | 50,500 | 551 |
| 2024-10-25 | 540 | 551 | 531 | 536 | 51,500 | 536 |
| 2024-10-24 | 506 | 536 | 505 | 530 | 71,800 | 530 |
| 2024-10-23 | 526 | 526 | 505 | 505 | 52,300 | 505 |
| 2024-10-22 | 542 | 542 | 520 | 521 | 30,200 | 521 |
| 2024-10-21 | 525 | 541 | 524 | 534 | 47,600 | 534 |
| 2024-10-18 | 523 | 528 | 515 | 519 | 25,200 | 519 |
| 2024-10-17 | 526 | 526 | 513 | 517 | 47,100 | 517 |
| 2024-10-16 | 525 | 533 | 520 | 521 | 28,100 | 521 |
| 2024-10-15 | 532 | 537 | 522 | 531 | 40,500 | 531 |
| 2024-10-11 | 543 | 543 | 532 | 532 | 16,000 | 532 |
| 2024-10-10 | 546 | 546 | 532 | 539 | 52,600 | 539 |
| 2024-10-09 | 543 | 550 | 540 | 546 | 37,500 | 546 |
| 2024-10-08 | 545 | 545 | 535 | 543 | 51,700 | 543 |
| 2024-10-07 | 555 | 555 | 543 | 549 | 49,600 | 549 |
| 2024-10-04 | 561 | 566 | 544 | 550 | 55,300 | 550 |
| 2024-10-03 | 567 | 567 | 553 | 557 | 42,500 | 557 |
| 2024-10-02 | 575 | 577 | 557 | 560 | 81,100 | 560 |
| 2024-10-01 | 581 | 592 | 566 | 585 | 64,900 | 585 |
| 2024-09-30 | 570 | 592 | 570 | 571 | 52,300 | 571 |
| 2024-09-27 | 580 | 599 | 577 | 595 | 42,700 | 595 |
| 2024-09-26 | 580 | 585 | 569 | 580 | 98,300 | 580 |
| 2024-09-25 | 598 | 607 | 565 | 580 | 164,000 | 580 |
| 2024-09-24 | 589 | 626 | 587 | 607 | 309,800 | 607 |
| 2024-09-20 | 540 | 595 | 540 | 585 | 285,600 | 585 |
| 2024-09-19 | 530 | 535 | 523 | 532 | 21,600 | 532 |
| 2024-09-18 | 529 | 536 | 513 | 525 | 46,700 | 525 |
| 2024-09-17 | 540 | 540 | 517 | 519 | 16,200 | 519 |
| 2024-09-13 | 520 | 538 | 520 | 523 | 34,900 | 523 |
| 2024-09-12 | 517 | 528 | 515 | 528 | 73,400 | 528 |
| 2024-09-11 | 521 | 531 | 499 | 501 | 95,600 | 501 |
| 2024-09-10 | 533 | 534 | 521 | 521 | 40,400 | 521 |
| 2024-09-09 | 518 | 536 | 514 | 535 | 54,200 | 535 |
| 2024-09-06 | 559 | 559 | 531 | 536 | 70,500 | 536 |
| 2024-09-05 | 561 | 590 | 551 | 558 | 109,700 | 558 |
| 2024-09-04 | 566 | 595 | 566 | 568 | 224,200 | 568 |
| 2024-09-03 | 550 | 576 | 550 | 576 | 172,400 | 576 |
| 2024-09-02 | 555 | 556 | 533 | 545 | 38,700 | 545 |
| 2024-08-30 | 550 | 554 | 543 | 549 | 62,200 | 549 |
| 2024-08-29 | 550 | 562 | 546 | 548 | 53,300 | 548 |
| 2024-08-28 | 558 | 580 | 547 | 552 | 50,300 | 552 |
| 2024-08-27 | 562 | 580 | 540 | 563 | 108,700 | 563 |
| 2024-08-26 | 528 | 551 | 512 | 546 | 172,600 | 546 |
| 2024-08-23 | 521 | 528 | 506 | 518 | 137,600 | 518 |
| 2024-08-22 | 535 | 554 | 513 | 522 | 129,000 | 522 |
| 2024-08-21 | 554 | 561 | 544 | 545 | 72,900 | 545 |
| 2024-08-20 | 563 | 580 | 557 | 564 | 120,200 | 564 |
| 2024-08-19 | 547 | 578 | 545 | 553 | 194,100 | 553 |
| 2024-08-16 | 574 | 598 | 542 | 548 | 258,700 | 548 |
| 2024-08-15 | 564 | 594 | 536 | 544 | 287,500 | 544 |
| 2024-08-14 | 524 | 578 | 506 | 570 | 604,100 | 570 |
| 2024-08-13 | 511 | 528 | 510 | 528 | 268,300 | 528 |
| 2024-08-09 | 444 | 480 | 438 | 448 | 241,500 | 448 |
| 2024-08-08 | 431 | 440 | 417 | 428 | 165,800 | 428 |
| 2024-08-07 | 411 | 439 | 400 | 439 | 210,900 | 439 |
| 2024-08-06 | 419 | 442 | 378 | 404 | 359,500 | 404 |
| 2024-08-05 | 454 | 460 | 406 | 406 | 581,700 | 406 |
| 2024-08-02 | 521 | 526 | 480 | 486 | 434,800 | 486 |
| 2024-08-01 | 585 | 588 | 543 | 548 | 112,000 | 548 |
| 2024-07-31 | 603 | 614 | 571 | 595 | 147,100 | 595 |
| 2024-07-30 | 604 | 618 | 581 | 613 | 70,200 | 613 |
| 2024-07-29 | 613 | 621 | 599 | 613 | 52,700 | 613 |
| 2024-07-26 | 595 | 622 | 591 | 614 | 66,900 | 614 |
| 2024-07-25 | 595 | 605 | 587 | 605 | 72,900 | 605 |
| 2024-07-24 | 605 | 610 | 597 | 605 | 53,700 | 605 |
| 2024-07-23 | 619 | 641 | 602 | 609 | 71,100 | 609 |
| 2024-07-22 | 647 | 648 | 610 | 623 | 110,200 | 623 |
| 2024-07-19 | 661 | 669 | 650 | 657 | 42,100 | 657 |
| 2024-07-18 | 670 | 681 | 663 | 664 | 89,000 | 664 |
| 2024-07-17 | 659 | 680 | 657 | 678 | 84,600 | 678 |
| 2024-07-16 | 660 | 668 | 652 | 657 | 206,200 | 657 |
| 2024-07-12 | 641 | 666 | 638 | 660 | 148,100 | 660 |
| 2024-07-11 | 629 | 640 | 624 | 640 | 40,600 | 640 |
| 2024-07-10 | 640 | 640 | 621 | 629 | 45,600 | 629 |
| 2024-07-09 | 642 | 643 | 632 | 635 | 35,400 | 635 |
| 2024-07-08 | 636 | 641 | 628 | 640 | 48,300 | 640 |
| 2024-07-05 | 617 | 635 | 617 | 634 | 76,200 | 634 |
| 2024-07-04 | 619 | 625 | 613 | 618 | 33,100 | 618 |
| 2024-07-03 | 597 | 628 | 596 | 613 | 73,700 | 613 |
| 2024-07-02 | 606 | 619 | 596 | 607 | 77,500 | 607 |
| 2024-07-01 | 620 | 620 | 602 | 613 | 61,800 | 613 |
| 2024-06-28 | 610 | 625 | 607 | 620 | 57,500 | 620 |
| 2024-06-27 | 600 | 618 | 595 | 604 | 74,900 | 604 |
| 2024-06-26 | 596 | 606 | 591 | 606 | 55,600 | 606 |
| 2024-06-25 | 592 | 604 | 580 | 596 | 65,300 | 596 |
| 2024-06-24 | 606 | 607 | 587 | 590 | 95,800 | 590 |
| 2024-06-21 | 600 | 613 | 594 | 596 | 44,500 | 596 |
| 2024-06-20 | 581 | 604 | 581 | 593 | 54,100 | 593 |
| 2024-06-19 | 594 | 598 | 587 | 589 | 41,400 | 589 |
| 2024-06-18 | 576 | 599 | 571 | 597 | 57,200 | 597 |
| 2024-06-17 | 581 | 592 | 569 | 576 | 43,600 | 576 |
| 2024-06-14 | 570 | 583 | 567 | 578 | 65,500 | 578 |
| 2024-06-13 | 590 | 594 | 576 | 578 | 51,600 | 578 |
| 2024-06-12 | 578 | 591 | 574 | 584 | 66,200 | 584 |
| 2024-06-11 | 570 | 590 | 567 | 578 | 83,800 | 578 |
| 2024-06-10 | 567 | 588 | 566 | 573 | 113,600 | 573 |
| 2024-06-07 | 554 | 569 | 546 | 561 | 76,200 | 561 |
| 2024-06-06 | 565 | 580 | 548 | 558 | 115,500 | 558 |
| 2024-06-05 | 549 | 571 | 539 | 565 | 79,900 | 565 |
| 2024-06-04 | 541 | 555 | 534 | 549 | 100,700 | 549 |
| 2024-06-03 | 538 | 551 | 534 | 550 | 56,900 | 550 |
| 2024-05-31 | 528 | 544 | 521 | 535 | 88,300 | 535 |
| 2024-05-30 | 526 | 540 | 516 | 534 | 147,600 | 534 |
| 2024-05-29 | 552 | 568 | 520 | 536 | 277,600 | 536 |
| 2024-05-28 | 555 | 574 | 545 | 559 | 138,300 | 559 |
| 2024-05-27 | 540 | 580 | 540 | 564 | 120,800 | 564 |
| 2024-05-24 | 580 | 582 | 557 | 557 | 123,000 | 557 |
| 2024-05-23 | 611 | 613 | 581 | 588 | 138,900 | 588 |
| 2024-05-22 | 628 | 633 | 585 | 620 | 171,100 | 620 |
| 2024-05-21 | 631 | 633 | 610 | 619 | 112,700 | 619 |
| 2024-05-20 | 634 | 643 | 626 | 635 | 59,100 | 635 |
| 2024-05-17 | 630 | 638 | 626 | 626 | 65,300 | 626 |
| 2024-05-16 | 656 | 656 | 627 | 636 | 63,600 | 636 |
| 2024-05-15 | 629 | 656 | 620 | 656 | 227,500 | 656 |
| 2024-05-14 | 673 | 705 | 665 | 698 | 148,700 | 698 |
| 2024-05-13 | 658 | 680 | 658 | 667 | 57,000 | 667 |
| 2024-05-10 | 662 | 674 | 659 | 660 | 35,900 | 660 |
| 2024-05-09 | 664 | 672 | 653 | 662 | 41,500 | 662 |
| 2024-05-08 | 675 | 680 | 660 | 663 | 54,700 | 663 |
| 2024-05-07 | 650 | 695 | 647 | 681 | 150,300 | 681 |
| 2024-05-02 | 636 | 652 | 630 | 631 | 48,100 | 631 |
| 2024-05-01 | 635 | 657 | 635 | 640 | 37,200 | 640 |
| 2024-04-30 | 630 | 638 | 624 | 636 | 21,600 | 636 |
| 2024-04-26 | 629 | 632 | 625 | 626 | 20,200 | 626 |
| 2024-04-25 | 646 | 646 | 628 | 628 | 26,600 | 628 |
| 2024-04-24 | 638 | 645 | 631 | 645 | 40,400 | 645 |
| 2024-04-23 | 643 | 645 | 626 | 635 | 62,600 | 635 |
| 2024-04-22 | 657 | 659 | 632 | 649 | 50,200 | 649 |
| 2024-04-19 | 669 | 670 | 636 | 648 | 79,300 | 648 |
| 2024-04-18 | 635 | 693 | 634 | 674 | 86,000 | 674 |
| 2024-04-17 | 680 | 695 | 633 | 634 | 218,200 | 634 |
| 2024-04-16 | 634 | 730 | 628 | 690 | 240,200 | 690 |
| 2024-04-15 | 652 | 654 | 636 | 638 | 40,900 | 638 |
| 2024-04-12 | 658 | 662 | 650 | 653 | 26,800 | 653 |
| 2024-04-11 | 661 | 669 | 655 | 658 | 35,600 | 658 |
| 2024-04-10 | 673 | 675 | 662 | 668 | 28,900 | 668 |
| 2024-04-09 | 670 | 674 | 657 | 673 | 44,500 | 673 |
| 2024-04-08 | 687 | 694 | 664 | 668 | 60,500 | 668 |
| 2024-04-05 | 671 | 690 | 653 | 681 | 49,600 | 681 |
| 2024-04-04 | 692 | 699 | 681 | 681 | 58,200 | 681 |
| 2024-04-03 | 686 | 700 | 676 | 692 | 48,600 | 692 |
| 2024-04-02 | 715 | 719 | 696 | 696 | 64,000 | 696 |
| 2024-04-01 | 735 | 737 | 718 | 718 | 45,800 | 718 |
| 2024-03-29 | 713 | 738 | 713 | 735 | 85,700 | 735 |
| 2024-03-28 | 718 | 722 | 710 | 713 | 71,700 | 713 |
| 2024-03-27 | 724 | 724 | 709 | 718 | 59,600 | 718 |
| 2024-03-26 | 718 | 721 | 710 | 716 | 40,900 | 716 |
| 2024-03-25 | 745 | 745 | 716 | 719 | 92,800 | 719 |
| 2024-03-22 | 726 | 746 | 716 | 746 | 107,400 | 746 |
| 2024-03-21 | 711 | 741 | 709 | 721 | 223,200 | 721 |
| 2024-03-19 | 687 | 722 | 686 | 715 | 318,600 | 715 |
| 2024-03-18 | 655 | 671 | 646 | 667 | 117,900 | 667 |
| 2024-03-15 | 676 | 676 | 653 | 655 | 217,600 | 655 |
| 2024-03-14 | 687 | 691 | 675 | 686 | 112,900 | 686 |
| 2024-03-13 | 693 | 693 | 673 | 677 | 206,000 | 677 |
| 2024-03-12 | 675 | 693 | 667 | 693 | 145,700 | 693 |
| 2024-03-11 | 686 | 700 | 672 | 682 | 211,200 | 682 |
| 2024-03-08 | 694 | 708 | 685 | 696 | 170,200 | 696 |
| 2024-03-07 | 723 | 723 | 702 | 703 | 123,500 | 703 |
| 2024-03-06 | 703 | 724 | 698 | 717 | 104,700 | 717 |
| 2024-03-05 | 717 | 719 | 690 | 704 | 207,100 | 704 |
| 2024-03-04 | 727 | 734 | 718 | 718 | 94,100 | 718 |
| 2024-03-01 | 719 | 728 | 714 | 723 | 145,200 | 723 |
| 2024-02-29 | 732 | 732 | 705 | 719 | 290,800 | 719 |
| 2024-02-28 | 729 | 736 | 721 | 730 | 142,700 | 730 |
| 2024-02-27 | 736 | 740 | 719 | 733 | 168,900 | 733 |
| 2024-02-26 | 730 | 741 | 711 | 731 | 207,200 | 731 |
| 2024-02-22 | 750 | 750 | 714 | 733 | 388,600 | 733 |
| 2024-02-21 | 777 | 778 | 735 | 744 | 323,400 | 744 |
| 2024-02-20 | 768 | 802 | 765 | 786 | 434,700 | 786 |
| 2024-02-19 | 744 | 768 | 710 | 757 | 398,800 | 757 |
| 2024-02-16 | 725 | 742 | 711 | 737 | 352,400 | 737 |
| 2024-02-15 | 800 | 800 | 735 | 740 | 586,000 | 740 |
| 2024-02-14 | 811 | 830 | 786 | 786 | 783,800 | 786 |
| 2024-02-13 | 921 | 941 | 908 | 936 | 285,500 | 936 |
| 2024-02-09 | 901 | 927 | 890 | 916 | 233,900 | 916 |
| 2024-02-08 | 898 | 913 | 882 | 904 | 178,000 | 904 |
| 2024-02-07 | 953 | 955 | 899 | 901 | 275,800 | 901 |
| 2024-02-06 | 970 | 970 | 938 | 961 | 199,700 | 961 |
| 2024-02-05 | 919 | 988 | 916 | 982 | 261,200 | 982 |
| 2024-02-02 | 919 | 927 | 905 | 907 | 65,100 | 907 |
| 2024-02-01 | 915 | 918 | 893 | 911 | 104,100 | 911 |
| 2024-01-31 | 928 | 945 | 912 | 924 | 145,900 | 924 |
| 2024-01-30 | 950 | 973 | 924 | 926 | 182,900 | 926 |
| 2024-01-29 | 965 | 984 | 941 | 941 | 188,500 | 941 |
| 2024-01-26 | 945 | 969 | 940 | 953 | 221,100 | 953 |
| 2024-01-25 | 954 | 973 | 912 | 936 | 284,900 | 936 |
| 2024-01-24 | 917 | 951 | 916 | 950 | 326,300 | 950 |
| 2024-01-23 | 920 | 925 | 893 | 902 | 215,900 | 902 |
| 2024-01-22 | 887 | 919 | 876 | 917 | 179,000 | 917 |
| 2024-01-19 | 865 | 877 | 855 | 873 | 143,600 | 873 |
| 2024-01-18 | 830 | 849 | 824 | 844 | 116,100 | 844 |
| 2024-01-17 | 856 | 884 | 836 | 836 | 287,800 | 836 |
| 2024-01-16 | 836 | 875 | 835 | 846 | 210,200 | 846 |
| 2024-01-15 | 841 | 841 | 816 | 838 | 176,300 | 838 |
| 2024-01-12 | 825 | 847 | 819 | 829 | 168,300 | 829 |
| 2024-01-11 | 864 | 869 | 823 | 827 | 299,100 | 827 |
| 2024-01-10 | 841 | 870 | 828 | 862 | 177,000 | 862 |
| 2024-01-09 | 813 | 850 | 813 | 845 | 374,200 | 845 |
| 2024-01-05 | 821 | 825 | 790 | 798 | 426,200 | 798 |
| 2024-01-04 | 808 | 847 | 785 | 840 | 247,500 | 840 |
分割・併合履歴 ： [2023-10-31]1株→4株
