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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
