5139 オープンワーク(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 4,470 | 4,700 | 4,120 | 4,190 | 159,800 | 1,047.50 |
| 2022-12-29 | 4,010 | 4,575 | 3,900 | 4,400 | 228,100 | 1,100 |
| 2022-12-28 | 3,980 | 4,295 | 3,900 | 4,080 | 119,000 | 1,020 |
| 2022-12-27 | 3,940 | 4,200 | 3,850 | 4,070 | 141,600 | 1,017.50 |
| 2022-12-26 | 3,550 | 3,970 | 3,550 | 3,920 | 111,600 | 980 |
| 2022-12-23 | 3,845 | 3,845 | 3,500 | 3,550 | 96,800 | 887.50 |
| 2022-12-22 | 3,660 | 4,140 | 3,550 | 3,925 | 197,900 | 981.25 |
| 2022-12-21 | 3,690 | 4,155 | 3,640 | 3,710 | 176,800 | 927.50 |
| 2022-12-20 | 3,655 | 3,910 | 3,355 | 3,790 | 389,700 | 947.50 |
| 2022-12-19 | 4,340 | 4,355 | 3,805 | 3,835 | 1,306,300 | 958.75 |
| 2022-12-16 | 3,500 | 4,200 | 3,300 | 4,200 | 4,407,800 | 1,050 |
| 2022-12-15 | - | - | - | - | - | - |
| 2022-12-14 | - | - | - | - | - | - |
| 2022-12-13 | - | - | - | - | - | - |
| 2022-12-12 | - | - | - | - | - | - |
| 2022-12-09 | - | - | - | - | - | - |
| 2022-12-08 | - | - | - | - | - | - |
| 2022-12-07 | - | - | - | - | - | - |
| 2022-12-06 | - | - | - | - | - | - |
| 2022-12-05 | - | - | - | - | - | - |
| 2022-12-02 | - | - | - | - | - | - |
| 2022-12-01 | - | - | - | - | - | - |
| 2022-11-30 | - | - | - | - | - | - |
| 2022-11-29 | - | - | - | - | - | - |
| 2022-11-28 | - | - | - | - | - | - |
| 2022-11-25 | - | - | - | - | - | - |
| 2022-11-24 | - | - | - | - | - | - |
| 2022-11-22 | - | - | - | - | - | - |
| 2022-11-21 | - | - | - | - | - | - |
| 2022-11-18 | - | - | - | - | - | - |
| 2022-11-17 | - | - | - | - | - | - |
| 2022-11-16 | - | - | - | - | - | - |
| 2022-11-15 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-10-31]1株→4株
