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 |
|---|---|---|---|---|---|
| 2023/12/29 | 859 | 864 | 824 | 841 | 117,700 |
| 2023/12/28 | 840 | 852 | 812 | 845 | 142,000 |
| 2023/12/27 | 818 | 875 | 816 | 855 | 345,400 |
| 2023/12/26 | 770 | 819 | 770 | 810 | 233,700 |
| 2023/12/25 | 778 | 778 | 754 | 776 | 210,400 |
| 2023/12/22 | 775 | 787 | 761 | 775 | 189,600 |
| 2023/12/21 | 810 | 811 | 769 | 777 | 281,500 |
| 2023/12/20 | 829 | 829 | 811 | 825 | 229,600 |
| 2023/12/19 | 820 | 821 | 803 | 820 | 210,000 |
| 2023/12/18 | 830 | 838 | 811 | 820 | 185,300 |
| 2023/12/15 | 848 | 874 | 825 | 841 | 337,700 |
| 2023/12/14 | 866 | 866 | 817 | 839 | 372,200 |
| 2023/12/13 | 875 | 912 | 867 | 879 | 322,600 |
| 2023/12/12 | 839 | 897 | 836 | 890 | 491,700 |
| 2023/12/11 | 827 | 864 | 806 | 821 | 405,200 |
| 2023/12/08 | 876 | 884 | 836 | 842 | 357,900 |
| 2023/12/07 | 923 | 930 | 854 | 885 | 577,200 |
| 2023/12/06 | 986 | 1,000 | 961 | 963 | 200,100 |
| 2023/12/05 | 1,010 | 1,010 | 962 | 979 | 178,800 |
| 2023/12/04 | 989 | 1,019 | 958 | 1,011 | 162,600 |
| 2023/12/01 | 1,035 | 1,040 | 996 | 1,004 | 327,400 |
| 2023/11/30 | 1,097 | 1,097 | 1,037 | 1,054 | 228,200 |
| 2023/11/29 | 1,024 | 1,070 | 1,020 | 1,070 | 204,300 |
| 2023/11/28 | 1,039 | 1,067 | 1,010 | 1,030 | 308,200 |
| 2023/11/27 | 1,013 | 1,054 | 994 | 1,037 | 477,400 |
| 2023/11/24 | 918 | 987 | 918 | 968 | 341,600 |
| 2023/11/22 | 928 | 929 | 898 | 915 | 125,600 |
| 2023/11/21 | 945 | 945 | 888 | 938 | 237,600 |
| 2023/11/20 | 873 | 952 | 866 | 943 | 418,100 |
| 2023/11/17 | 850 | 878 | 826 | 878 | 150,500 |
| 2023/11/16 | 910 | 910 | 852 | 860 | 190,300 |
| 2023/11/15 | 850 | 928 | 850 | 910 | 484,900 |
| 2023/11/14 | 835 | 873 | 775 | 843 | 952,800 |
| 2023/11/13 | 915 | 969 | 913 | 925 | 370,400 |
| 2023/11/10 | 924 | 924 | 881 | 901 | 248,100 |
| 2023/11/09 | 939 | 961 | 930 | 948 | 207,500 |
| 2023/11/08 | 937 | 980 | 922 | 935 | 320,600 |
| 2023/11/07 | 908 | 934 | 903 | 928 | 240,100 |
| 2023/11/06 | 915 | 937 | 909 | 930 | 247,300 |
| 2023/11/02 | 874 | 897 | 857 | 893 | 83,600 |
| 2023/11/01 | 900 | 904 | 856 | 857 | 83,900 |
| 2023/10/31 | 881 | 913 | 855 | 887 | 103,800 |
| 2023/10/31 | 1 -> 4.00 分割 | ||||
| 2023/10/30 | 3,495 | 3,600 | 3,470 | 3,600 | 55,100 |
| 2023/10/27 | 3,380 | 3,495 | 3,340 | 3,450 | 53,100 |
| 2023/10/26 | 3,245 | 3,310 | 3,210 | 3,270 | 59,800 |
| 2023/10/25 | 3,500 | 3,500 | 3,355 | 3,385 | 53,300 |
| 2023/10/24 | 3,390 | 3,475 | 3,235 | 3,455 | 57,200 |
| 2023/10/23 | 3,545 | 3,605 | 3,350 | 3,390 | 57,300 |
| 2023/10/20 | 3,430 | 3,540 | 3,370 | 3,475 | 60,100 |
| 2023/10/19 | 3,345 | 3,495 | 3,305 | 3,445 | 60,200 |
| 2023/10/18 | 3,375 | 3,445 | 3,290 | 3,415 | 85,300 |
| 2023/10/17 | 3,245 | 3,280 | 3,200 | 3,235 | 28,100 |
| 2023/10/16 | 3,120 | 3,250 | 3,095 | 3,145 | 29,300 |
| 2023/10/13 | 3,270 | 3,270 | 3,180 | 3,190 | 28,500 |
| 2023/10/12 | 3,255 | 3,390 | 3,255 | 3,300 | 24,700 |
| 2023/10/11 | 3,360 | 3,400 | 3,260 | 3,270 | 21,800 |
| 2023/10/10 | 3,360 | 3,455 | 3,310 | 3,340 | 42,200 |
| 2023/10/06 | 3,280 | 3,370 | 3,250 | 3,325 | 42,800 |
| 2023/10/05 | 3,110 | 3,285 | 3,065 | 3,280 | 56,300 |
| 2023/10/04 | 3,050 | 3,120 | 2,957 | 3,015 | 83,000 |
| 2023/10/03 | 3,270 | 3,330 | 3,155 | 3,160 | 69,400 |
| 2023/10/02 | 3,495 | 3,495 | 3,240 | 3,250 | 52,300 |
| 2023/09/29 | 3,405 | 3,515 | 3,390 | 3,425 | 91,300 |
| 2023/09/28 | 3,350 | 3,430 | 3,320 | 3,385 | 56,900 |
| 2023/09/27 | 3,230 | 3,350 | 3,175 | 3,350 | 62,000 |
| 2023/09/26 | 3,195 | 3,345 | 3,075 | 3,300 | 88,100 |
| 2023/09/25 | 3,110 | 3,240 | 3,090 | 3,230 | 65,900 |
| 2023/09/22 | 2,945 | 3,200 | 2,914 | 3,140 | 66,700 |
| 2023/09/21 | 3,200 | 3,200 | 2,941 | 2,964 | 114,100 |
| 2023/09/20 | 3,305 | 3,380 | 3,215 | 3,275 | 88,600 |
| 2023/09/19 | 3,230 | 3,295 | 3,180 | 3,290 | 73,600 |
| 2023/09/15 | 3,200 | 3,260 | 3,125 | 3,235 | 82,400 |
| 2023/09/14 | 3,480 | 3,480 | 3,225 | 3,240 | 110,400 |
| 2023/09/13 | 3,330 | 3,515 | 3,270 | 3,475 | 75,300 |
| 2023/09/12 | 3,330 | 3,430 | 3,250 | 3,345 | 92,300 |
| 2023/09/11 | 3,630 | 3,630 | 3,335 | 3,345 | 109,400 |
| 2023/09/08 | 3,895 | 3,895 | 3,665 | 3,665 | 67,300 |
| 2023/09/07 | 4,040 | 4,050 | 3,870 | 3,900 | 52,900 |
| 2023/09/06 | 4,245 | 4,260 | 4,085 | 4,090 | 38,700 |
| 2023/09/05 | 4,455 | 4,455 | 4,205 | 4,240 | 35,500 |
| 2023/09/04 | 4,405 | 4,410 | 4,270 | 4,410 | 43,300 |
| 2023/09/01 | 4,620 | 4,620 | 4,395 | 4,400 | 54,500 |
| 2023/08/31 | 4,650 | 4,745 | 4,580 | 4,685 | 51,000 |
| 2023/08/30 | 4,505 | 4,650 | 4,480 | 4,615 | 30,300 |
| 2023/08/29 | 4,380 | 4,500 | 4,335 | 4,480 | 25,100 |
| 2023/08/28 | 4,320 | 4,410 | 4,285 | 4,325 | 17,900 |
| 2023/08/25 | 4,230 | 4,370 | 4,180 | 4,320 | 16,600 |
| 2023/08/24 | 4,160 | 4,315 | 4,140 | 4,275 | 30,600 |
| 2023/08/23 | 4,135 | 4,160 | 4,035 | 4,090 | 15,200 |
| 2023/08/22 | 4,085 | 4,295 | 4,080 | 4,185 | 36,900 |
| 2023/08/21 | 3,900 | 4,110 | 3,900 | 4,015 | 42,100 |
| 2023/08/18 | 4,155 | 4,155 | 3,815 | 3,835 | 74,200 |
| 2023/08/17 | 4,170 | 4,225 | 4,025 | 4,185 | 46,100 |
| 2023/08/16 | 3,915 | 4,385 | 3,900 | 4,225 | 137,100 |
| 2023/08/15 | 4,325 | 4,330 | 3,925 | 4,055 | 151,300 |
| 2023/08/14 | 4,400 | 4,800 | 4,300 | 4,435 | 172,500 |
| 2023/08/10 | 4,230 | 4,260 | 4,125 | 4,220 | 61,100 |
| 2023/08/09 | 4,230 | 4,365 | 4,195 | 4,275 | 45,500 |
| 2023/08/08 | 4,240 | 4,325 | 4,105 | 4,190 | 27,100 |
| 2023/08/07 | 4,265 | 4,265 | 4,165 | 4,195 | 15,100 |
| 2023/08/04 | 4,155 | 4,305 | 4,150 | 4,195 | 18,500 |
| 2023/08/03 | 4,350 | 4,375 | 4,200 | 4,200 | 23,300 |
| 2023/08/02 | 4,375 | 4,450 | 4,325 | 4,370 | 22,300 |
| 2023/08/01 | 4,205 | 4,400 | 4,205 | 4,385 | 18,900 |
| 2023/07/31 | 4,250 | 4,250 | 4,155 | 4,200 | 16,400 |
| 2023/07/28 | 4,135 | 4,270 | 4,040 | 4,240 | 30,900 |
| 2023/07/27 | 4,235 | 4,260 | 4,190 | 4,205 | 13,400 |
| 2023/07/26 | 4,310 | 4,310 | 4,185 | 4,235 | 17,000 |
| 2023/07/25 | 4,120 | 4,310 | 4,105 | 4,310 | 35,400 |
| 2023/07/24 | 4,180 | 4,225 | 4,105 | 4,165 | 12,300 |
| 2023/07/21 | 4,165 | 4,245 | 4,105 | 4,205 | 15,800 |
| 2023/07/20 | 4,310 | 4,310 | 4,180 | 4,195 | 10,400 |
| 2023/07/19 | 4,180 | 4,275 | 4,135 | 4,240 | 23,400 |
| 2023/07/18 | 4,515 | 4,530 | 4,170 | 4,175 | 40,200 |
| 2023/07/14 | 4,570 | 4,690 | 4,520 | 4,635 | 32,200 |
| 2023/07/13 | 4,535 | 4,535 | 4,350 | 4,500 | 22,200 |
| 2023/07/12 | 4,580 | 4,590 | 4,410 | 4,415 | 25,300 |
| 2023/07/11 | 4,615 | 4,735 | 4,585 | 4,585 | 29,400 |
| 2023/07/10 | 4,400 | 4,645 | 4,340 | 4,615 | 48,200 |
| 2023/07/07 | 4,575 | 4,630 | 4,460 | 4,470 | 56,000 |
| 2023/07/06 | 4,980 | 4,990 | 4,675 | 4,715 | 60,000 |
| 2023/07/05 | 5,030 | 5,060 | 4,910 | 5,060 | 31,300 |
| 2023/07/04 | 4,930 | 4,995 | 4,870 | 4,985 | 35,700 |
| 2023/07/03 | 5,160 | 5,160 | 4,935 | 5,010 | 42,000 |
| 2023/06/30 | 5,210 | 5,220 | 5,080 | 5,150 | 27,700 |
| 2023/06/29 | 5,140 | 5,330 | 5,120 | 5,220 | 17,400 |
| 2023/06/28 | 5,150 | 5,290 | 5,030 | 5,130 | 34,300 |
| 2023/06/27 | 5,060 | 5,150 | 4,910 | 5,080 | 68,800 |
| 2023/06/26 | 5,150 | 5,270 | 4,980 | 5,240 | 45,400 |
| 2023/06/23 | 5,440 | 5,550 | 5,290 | 5,330 | 45,700 |
| 2023/06/22 | 5,320 | 5,420 | 5,200 | 5,340 | 27,300 |
| 2023/06/21 | 5,230 | 5,400 | 5,140 | 5,370 | 37,900 |
| 2023/06/20 | 5,250 | 5,250 | 5,110 | 5,220 | 17,900 |
| 2023/06/19 | 5,210 | 5,280 | 5,090 | 5,180 | 43,700 |
| 2023/06/16 | 4,880 | 5,300 | 4,830 | 5,300 | 47,200 |
| 2023/06/15 | 5,180 | 5,250 | 4,890 | 4,930 | 85,600 |
| 2023/06/14 | 5,650 | 5,650 | 5,200 | 5,240 | 63,700 |
| 2023/06/13 | 5,730 | 5,890 | 5,550 | 5,550 | 29,500 |
| 2023/06/12 | 5,600 | 5,730 | 5,580 | 5,690 | 19,200 |
| 2023/06/09 | 5,600 | 5,700 | 5,540 | 5,600 | 20,300 |
| 2023/06/08 | 5,600 | 5,690 | 5,540 | 5,600 | 22,000 |
| 2023/06/07 | 5,840 | 5,840 | 5,580 | 5,660 | 44,000 |
| 2023/06/06 | 5,840 | 6,150 | 5,790 | 5,830 | 35,700 |
| 2023/06/05 | 5,650 | 5,920 | 5,630 | 5,860 | 38,400 |
| 2023/06/02 | 5,450 | 5,610 | 5,260 | 5,550 | 44,300 |
| 2023/06/01 | 5,760 | 5,760 | 5,450 | 5,450 | 29,600 |
| 2023/05/31 | 5,550 | 5,770 | 5,520 | 5,660 | 37,400 |
| 2023/05/30 | 5,450 | 5,640 | 5,360 | 5,550 | 39,500 |
| 2023/05/29 | 5,680 | 5,680 | 5,400 | 5,450 | 55,500 |
| 2023/05/26 | 6,000 | 6,000 | 5,580 | 5,610 | 91,600 |
| 2023/05/25 | 6,200 | 6,240 | 5,950 | 5,990 | 39,600 |
| 2023/05/24 | 6,110 | 6,250 | 6,030 | 6,200 | 20,100 |
| 2023/05/23 | 6,310 | 6,400 | 6,060 | 6,200 | 49,600 |
| 2023/05/22 | 6,090 | 6,230 | 5,900 | 6,210 | 47,500 |
| 2023/05/19 | 6,220 | 6,230 | 5,970 | 6,100 | 75,200 |
| 2023/05/18 | 6,580 | 6,640 | 6,220 | 6,220 | 59,700 |
| 2023/05/17 | 6,910 | 6,980 | 6,500 | 6,580 | 68,200 |
| 2023/05/16 | 6,600 | 7,040 | 6,520 | 6,910 | 81,800 |
| 2023/05/15 | 6,560 | 6,860 | 6,370 | 6,820 | 174,600 |
| 2023/05/12 | 5,820 | 5,930 | 5,760 | 5,860 | 55,200 |
| 2023/05/11 | 6,010 | 6,010 | 5,870 | 6,000 | 11,800 |
| 2023/05/10 | 6,000 | 6,040 | 5,850 | 5,910 | 14,400 |
| 2023/05/09 | 5,970 | 6,150 | 5,950 | 5,990 | 13,200 |
| 2023/05/08 | 6,010 | 6,090 | 5,950 | 5,950 | 15,700 |
| 2023/05/02 | 6,070 | 6,100 | 5,830 | 5,980 | 25,200 |
| 2023/05/01 | 6,170 | 6,170 | 5,990 | 6,070 | 15,500 |
| 2023/04/28 | 6,130 | 6,170 | 5,950 | 6,170 | 24,100 |
| 2023/04/27 | 6,190 | 6,200 | 6,050 | 6,130 | 9,300 |
| 2023/04/26 | 6,400 | 6,400 | 6,130 | 6,160 | 17,800 |
| 2023/04/25 | 6,480 | 6,480 | 6,280 | 6,460 | 16,100 |
| 2023/04/24 | 6,330 | 6,570 | 6,280 | 6,480 | 17,800 |
| 2023/04/21 | 6,440 | 6,550 | 6,310 | 6,380 | 28,600 |
| 2023/04/20 | 6,210 | 6,660 | 6,180 | 6,600 | 64,900 |
| 2023/04/19 | 6,190 | 6,290 | 6,110 | 6,180 | 16,600 |
| 2023/04/18 | 6,200 | 6,200 | 6,040 | 6,080 | 19,300 |
| 2023/04/17 | 6,270 | 6,310 | 6,130 | 6,300 | 36,900 |
| 2023/04/14 | 6,070 | 6,380 | 6,050 | 6,300 | 41,700 |
| 2023/04/13 | 5,900 | 6,040 | 5,810 | 5,990 | 23,100 |
| 2023/04/12 | 5,920 | 6,060 | 5,740 | 6,000 | 31,000 |
| 2023/04/11 | 5,880 | 6,140 | 5,730 | 5,830 | 51,000 |
| 2023/04/10 | 5,590 | 5,780 | 5,570 | 5,700 | 35,400 |
| 2023/04/07 | 5,740 | 5,740 | 5,320 | 5,390 | 36,100 |
| 2023/04/06 | 5,710 | 5,800 | 5,580 | 5,640 | 33,700 |
| 2023/04/05 | 5,960 | 5,960 | 5,760 | 5,840 | 23,800 |
| 2023/04/04 | 6,370 | 6,370 | 5,970 | 6,130 | 47,700 |
| 2023/04/03 | 6,500 | 6,640 | 6,370 | 6,410 | 35,200 |
| 2023/03/31 | 6,350 | 6,840 | 6,300 | 6,460 | 182,400 |
| 2023/03/30 | 5,730 | 5,900 | 5,610 | 5,850 | 23,100 |
| 2023/03/29 | 5,650 | 5,800 | 5,580 | 5,700 | 20,300 |
| 2023/03/28 | 5,800 | 5,800 | 5,560 | 5,640 | 24,300 |
| 2023/03/27 | 6,000 | 6,190 | 5,780 | 5,800 | 58,200 |
| 2023/03/24 | 5,800 | 6,120 | 5,710 | 6,050 | 57,300 |
| 2023/03/23 | 5,330 | 5,700 | 5,310 | 5,650 | 25,100 |
| 2023/03/22 | 5,490 | 5,600 | 5,390 | 5,390 | 16,100 |
| 2023/03/20 | 5,560 | 5,700 | 5,320 | 5,360 | 36,800 |
| 2023/03/17 | 5,430 | 5,640 | 5,340 | 5,590 | 29,200 |
| 2023/03/16 | 5,450 | 5,490 | 5,270 | 5,430 | 21,900 |
| 2023/03/15 | 5,520 | 5,760 | 5,470 | 5,550 | 45,800 |
| 2023/03/14 | 5,390 | 5,670 | 5,320 | 5,320 | 57,900 |
| 2023/03/13 | 5,250 | 5,390 | 5,190 | 5,330 | 33,900 |
| 2023/03/10 | 5,640 | 5,640 | 5,270 | 5,350 | 68,300 |
| 2023/03/09 | 6,020 | 6,070 | 5,620 | 5,670 | 96,500 |
| 2023/03/08 | 5,960 | 6,130 | 5,830 | 6,120 | 35,500 |
| 2023/03/07 | 6,290 | 6,350 | 6,090 | 6,120 | 51,800 |
| 2023/03/06 | 6,080 | 6,360 | 6,060 | 6,280 | 52,000 |
| 2023/03/03 | 5,910 | 6,020 | 5,800 | 5,980 | 30,200 |
| 2023/03/02 | 5,760 | 6,000 | 5,680 | 5,970 | 31,000 |
| 2023/03/01 | 5,880 | 5,980 | 5,580 | 5,660 | 45,300 |
| 2023/02/28 | 5,780 | 5,880 | 5,650 | 5,820 | 34,500 |
| 2023/02/27 | 5,680 | 5,950 | 5,660 | 5,780 | 53,300 |
| 2023/02/24 | 6,360 | 6,380 | 5,790 | 5,880 | 95,300 |
| 2023/02/22 | 6,090 | 6,400 | 5,950 | 6,340 | 55,300 |
| 2023/02/21 | 5,990 | 6,260 | 5,930 | 6,100 | 82,700 |
| 2023/02/20 | 6,670 | 6,670 | 5,980 | 6,000 | 138,300 |
| 2023/02/17 | 6,480 | 7,190 | 6,430 | 7,120 | 82,600 |
| 2023/02/16 | 6,490 | 6,670 | 6,320 | 6,550 | 73,200 |
| 2023/02/15 | 6,150 | 6,500 | 6,020 | 6,500 | 83,200 |
| 2023/02/14 | 5,690 | 6,270 | 5,310 | 6,150 | 251,100 |
| 2023/02/13 | 5,380 | 5,540 | 5,360 | 5,360 | 64,400 |
| 2023/02/10 | 5,550 | 5,800 | 5,340 | 5,600 | 69,500 |
| 2023/02/09 | 5,460 | 5,760 | 5,420 | 5,530 | 88,900 |
| 2023/02/08 | 5,050 | 5,510 | 5,000 | 5,450 | 72,500 |
| 2023/02/07 | 4,950 | 5,060 | 4,880 | 5,030 | 22,700 |
| 2023/02/06 | 4,970 | 5,150 | 4,820 | 4,940 | 55,100 |
| 2023/02/03 | 4,575 | 5,000 | 4,575 | 4,950 | 107,800 |
| 2023/02/02 | 4,365 | 4,575 | 4,350 | 4,510 | 43,800 |
| 2023/02/01 | 4,305 | 4,450 | 4,290 | 4,310 | 23,300 |
| 2023/01/31 | 4,600 | 4,600 | 4,225 | 4,250 | 71,400 |
| 2023/01/30 | 4,500 | 4,725 | 4,435 | 4,645 | 33,800 |
| 2023/01/27 | 4,650 | 4,650 | 4,440 | 4,525 | 50,300 |
| 2023/01/26 | 4,755 | 4,980 | 4,580 | 4,645 | 61,400 |
| 2023/01/25 | 4,495 | 4,780 | 4,390 | 4,770 | 53,700 |
| 2023/01/24 | 4,650 | 4,935 | 4,425 | 4,425 | 70,100 |
| 2023/01/23 | 4,585 | 4,720 | 4,415 | 4,590 | 38,000 |
| 2023/01/20 | 4,610 | 4,805 | 4,550 | 4,585 | 38,000 |
| 2023/01/19 | 4,645 | 4,700 | 4,515 | 4,610 | 39,100 |
| 2023/01/18 | 4,450 | 4,900 | 4,440 | 4,710 | 115,700 |
| 2023/01/17 | 4,450 | 4,565 | 4,400 | 4,415 | 34,900 |
| 2023/01/16 | 4,370 | 4,500 | 4,300 | 4,450 | 14,300 |
| 2023/01/13 | 4,440 | 4,550 | 4,390 | 4,420 | 20,400 |
| 2023/01/12 | 4,400 | 4,685 | 4,260 | 4,440 | 102,000 |
| 2023/01/11 | 4,285 | 4,495 | 4,175 | 4,330 | 45,800 |
| 2023/01/10 | 4,195 | 4,360 | 4,075 | 4,235 | 72,300 |
| 2023/01/06 | 3,720 | 4,020 | 3,630 | 3,920 | 62,600 |
| 2023/01/05 | 3,855 | 3,905 | 3,645 | 3,720 | 98,000 |
| 2023/01/04 | 4,050 | 4,205 | 3,805 | 3,900 | 96,200 |