オープンワーク(5139)の株価時系列情報
オープンワーク(5139)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,470 | 4,700 | 4,120 | 4,190 | 159,800 |
| 2022/12/29 | 4,010 | 4,575 | 3,900 | 4,400 | 228,100 |
| 2022/12/28 | 3,980 | 4,295 | 3,900 | 4,080 | 119,000 |
| 2022/12/27 | 3,940 | 4,200 | 3,850 | 4,070 | 141,600 |
| 2022/12/26 | 3,550 | 3,970 | 3,550 | 3,920 | 111,600 |
| 2022/12/23 | 3,845 | 3,845 | 3,500 | 3,550 | 96,800 |
| 2022/12/22 | 3,660 | 4,140 | 3,550 | 3,925 | 197,900 |
| 2022/12/21 | 3,690 | 4,155 | 3,640 | 3,710 | 176,800 |
| 2022/12/20 | 3,655 | 3,910 | 3,355 | 3,790 | 389,700 |
| 2022/12/19 | 4,340 | 4,355 | 3,805 | 3,835 | 1,306,300 |
| 2022/12/16 | 3,500 | 4,200 | 3,300 | 4,200 | 4,407,800 |