5139 オープンワーク(株) 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 | 1,064 | 1,098 | 1,055 | 1,055 | 52,900 | 1,055 |
| 2025-05-21 | 1,071 | 1,074 | 1,060 | 1,064 | 51,700 | 1,064 |
| 2025-05-20 | 1,054 | 1,086 | 1,041 | 1,079 | 184,900 | 1,079 |
| 2025-05-19 | 1,064 | 1,116 | 1,050 | 1,054 | 191,800 | 1,054 |
| 2025-05-16 | 1,020 | 1,071 | 1,010 | 1,055 | 98,700 | 1,055 |
| 2025-05-15 | 1,050 | 1,108 | 1,012 | 1,034 | 463,700 | 1,034 |
| 2025-05-14 | 847 | 1,000 | 847 | 1,000 | 243,000 | 1,000 |
| 2025-05-13 | 871 | 871 | 848 | 850 | 34,600 | 850 |
| 2025-05-12 | 880 | 882 | 865 | 867 | 22,700 | 867 |
| 2025-05-09 | 880 | 889 | 872 | 874 | 71,600 | 874 |
| 2025-05-08 | 872 | 887 | 872 | 875 | 36,700 | 875 |
| 2025-05-07 | 855 | 872 | 840 | 861 | 50,800 | 861 |
| 2025-05-02 | 835 | 851 | 834 | 851 | 20,100 | 851 |
| 2025-05-01 | 868 | 868 | 831 | 831 | 49,800 | 831 |
| 2025-04-30 | 855 | 863 | 849 | 855 | 27,700 | 855 |
| 2025-04-28 | 860 | 867 | 850 | 855 | 33,700 | 855 |
| 2025-04-25 | 840 | 860 | 839 | 850 | 52,200 | 850 |
| 2025-04-24 | 822 | 835 | 822 | 827 | 26,200 | 827 |
| 2025-04-23 | 823 | 833 | 820 | 820 | 31,800 | 820 |
| 2025-04-22 | 841 | 848 | 809 | 812 | 57,100 | 812 |
| 2025-04-21 | 830 | 841 | 823 | 841 | 47,000 | 841 |
| 2025-04-18 | 833 | 841 | 812 | 829 | 79,700 | 829 |
| 2025-04-17 | 813 | 837 | 810 | 832 | 48,800 | 832 |
| 2025-04-16 | 813 | 823 | 805 | 805 | 75,000 | 805 |
| 2025-04-15 | 787 | 798 | 785 | 798 | 31,300 | 798 |
| 2025-04-14 | 759 | 799 | 759 | 790 | 72,300 | 790 |
| 2025-04-11 | 713 | 755 | 713 | 746 | 45,500 | 746 |
| 2025-04-10 | 765 | 765 | 729 | 737 | 84,100 | 737 |
| 2025-04-09 | 713 | 718 | 692 | 698 | 66,400 | 698 |
| 2025-04-08 | 696 | 734 | 696 | 713 | 55,900 | 713 |
| 2025-04-07 | 661 | 698 | 651 | 660 | 207,700 | 660 |
| 2025-04-04 | 775 | 787 | 714 | 748 | 205,100 | 748 |
| 2025-04-03 | 775 | 799 | 775 | 795 | 75,300 | 795 |
| 2025-04-02 | 801 | 817 | 793 | 808 | 64,700 | 808 |
| 2025-04-01 | 815 | 823 | 799 | 800 | 53,900 | 800 |
| 2025-03-31 | 818 | 818 | 795 | 800 | 117,100 | 800 |
| 2025-03-28 | 855 | 868 | 842 | 846 | 34,000 | 846 |
| 2025-03-27 | 868 | 875 | 853 | 858 | 33,200 | 858 |
| 2025-03-26 | 856 | 870 | 839 | 870 | 65,000 | 870 |
| 2025-03-25 | 855 | 869 | 839 | 845 | 71,100 | 845 |
| 2025-03-24 | 835 | 863 | 835 | 840 | 42,700 | 840 |
| 2025-03-21 | 849 | 850 | 835 | 835 | 28,700 | 835 |
| 2025-03-19 | 816 | 851 | 816 | 847 | 78,000 | 847 |
| 2025-03-18 | 820 | 823 | 804 | 816 | 73,500 | 816 |
| 2025-03-17 | 820 | 822 | 803 | 815 | 46,600 | 815 |
| 2025-03-14 | 799 | 820 | 799 | 812 | 70,600 | 812 |
| 2025-03-13 | 837 | 837 | 810 | 814 | 96,000 | 814 |
| 2025-03-12 | 835 | 856 | 833 | 834 | 58,400 | 834 |
| 2025-03-11 | 868 | 876 | 833 | 835 | 114,100 | 835 |
| 2025-03-10 | 890 | 897 | 872 | 874 | 43,800 | 874 |
| 2025-03-07 | 864 | 893 | 861 | 887 | 65,300 | 887 |
| 2025-03-06 | 879 | 883 | 865 | 875 | 44,500 | 875 |
| 2025-03-05 | 875 | 889 | 867 | 869 | 48,600 | 869 |
| 2025-03-04 | 884 | 898 | 870 | 876 | 59,400 | 876 |
| 2025-03-03 | 904 | 904 | 888 | 895 | 69,900 | 895 |
| 2025-02-28 | 903 | 907 | 863 | 896 | 128,600 | 896 |
| 2025-02-27 | 903 | 920 | 897 | 918 | 68,500 | 918 |
| 2025-02-26 | 902 | 910 | 882 | 894 | 92,400 | 894 |
| 2025-02-25 | 903 | 929 | 898 | 910 | 110,400 | 910 |
| 2025-02-21 | 952 | 956 | 925 | 929 | 72,600 | 929 |
| 2025-02-20 | 952 | 952 | 931 | 947 | 72,600 | 947 |
| 2025-02-19 | 950 | 978 | 946 | 957 | 140,100 | 957 |
| 2025-02-18 | 920 | 965 | 911 | 948 | 146,800 | 948 |
| 2025-02-17 | 949 | 951 | 889 | 927 | 235,600 | 927 |
| 2025-02-14 | 910 | 966 | 901 | 945 | 436,100 | 945 |
| 2025-02-13 | 869 | 935 | 811 | 896 | 1,413,400 | 896 |
| 2025-02-12 | 821 | 863 | 821 | 857 | 208,900 | 857 |
| 2025-02-10 | 819 | 837 | 812 | 814 | 109,100 | 814 |
| 2025-02-07 | 802 | 824 | 802 | 812 | 131,900 | 812 |
| 2025-02-06 | 810 | 813 | 788 | 802 | 67,800 | 802 |
| 2025-02-05 | 783 | 805 | 779 | 804 | 58,100 | 804 |
| 2025-02-04 | 792 | 804 | 786 | 787 | 64,300 | 787 |
| 2025-02-03 | 774 | 793 | 767 | 785 | 73,600 | 785 |
| 2025-01-31 | 770 | 794 | 766 | 766 | 60,000 | 766 |
| 2025-01-30 | 785 | 813 | 769 | 769 | 84,900 | 769 |
| 2025-01-29 | 779 | 794 | 775 | 782 | 68,600 | 782 |
| 2025-01-28 | 752 | 776 | 752 | 771 | 55,500 | 771 |
| 2025-01-27 | 774 | 785 | 759 | 761 | 77,500 | 761 |
| 2025-01-24 | 730 | 775 | 729 | 766 | 108,100 | 766 |
| 2025-01-23 | 736 | 737 | 724 | 724 | 21,800 | 724 |
| 2025-01-22 | 723 | 747 | 723 | 737 | 63,200 | 737 |
| 2025-01-21 | 728 | 728 | 714 | 721 | 97,900 | 721 |
| 2025-01-20 | 736 | 752 | 730 | 734 | 58,400 | 734 |
| 2025-01-17 | 729 | 732 | 723 | 727 | 17,600 | 727 |
| 2025-01-16 | 724 | 735 | 718 | 731 | 53,700 | 731 |
| 2025-01-15 | 731 | 731 | 711 | 724 | 119,000 | 724 |
| 2025-01-14 | 743 | 765 | 730 | 730 | 68,900 | 730 |
| 2025-01-10 | 722 | 753 | 722 | 743 | 79,700 | 743 |
| 2025-01-09 | 750 | 750 | 716 | 721 | 124,500 | 721 |
| 2025-01-08 | 775 | 777 | 752 | 760 | 51,000 | 760 |
| 2025-01-07 | 779 | 790 | 761 | 772 | 61,200 | 772 |
| 2025-01-06 | 779 | 787 | 755 | 764 | 113,400 | 764 |
分割・併合履歴 ： [2023-10-31]1株→4株