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 |
|---|---|---|---|---|---|
| 2024/12/30 | 751 | 782 | 747 | 766 | 70,300 |
| 2024/12/27 | 742 | 766 | 742 | 757 | 61,900 |
| 2024/12/26 | 748 | 768 | 726 | 738 | 86,500 |
| 2024/12/25 | 720 | 745 | 720 | 733 | 108,500 |
| 2024/12/24 | 737 | 737 | 699 | 713 | 147,000 |
| 2024/12/23 | 722 | 744 | 713 | 744 | 54,400 |
| 2024/12/20 | 738 | 748 | 712 | 723 | 128,200 |
| 2024/12/19 | 750 | 755 | 734 | 742 | 64,100 |
| 2024/12/18 | 724 | 769 | 724 | 762 | 86,400 |
| 2024/12/17 | 750 | 750 | 724 | 733 | 175,400 |
| 2024/12/16 | 816 | 816 | 751 | 754 | 98,800 |
| 2024/12/13 | 845 | 848 | 801 | 807 | 128,500 |
| 2024/12/12 | 772 | 809 | 769 | 800 | 159,200 |
| 2024/12/11 | 768 | 775 | 743 | 752 | 82,900 |
| 2024/12/10 | 763 | 768 | 756 | 768 | 36,100 |
| 2024/12/09 | 727 | 769 | 721 | 764 | 195,200 |
| 2024/12/06 | 723 | 723 | 707 | 707 | 45,900 |
| 2024/12/05 | 712 | 723 | 708 | 723 | 28,000 |
| 2024/12/04 | 709 | 729 | 704 | 712 | 44,900 |
| 2024/12/03 | 720 | 720 | 700 | 713 | 52,900 |
| 2024/12/02 | 700 | 721 | 699 | 720 | 40,900 |
| 2024/11/29 | 705 | 727 | 700 | 700 | 51,500 |
| 2024/11/28 | 710 | 718 | 693 | 710 | 62,200 |
| 2024/11/27 | 710 | 713 | 695 | 713 | 58,800 |
| 2024/11/26 | 690 | 708 | 679 | 707 | 95,400 |
| 2024/11/25 | 675 | 708 | 674 | 694 | 142,800 |
| 2024/11/22 | 671 | 680 | 648 | 655 | 69,400 |
| 2024/11/21 | 680 | 682 | 660 | 670 | 73,500 |
| 2024/11/20 | 671 | 696 | 666 | 670 | 115,900 |
| 2024/11/19 | 640 | 672 | 640 | 664 | 81,300 |
| 2024/11/18 | 645 | 653 | 636 | 644 | 71,300 |
| 2024/11/15 | 670 | 672 | 645 | 664 | 130,100 |
| 2024/11/14 | 660 | 699 | 641 | 671 | 649,200 |
| 2024/11/13 | 544 | 644 | 544 | 644 | 392,800 |
| 2024/11/12 | 528 | 554 | 528 | 544 | 37,500 |
| 2024/11/11 | 535 | 535 | 523 | 528 | 35,900 |
| 2024/11/08 | 530 | 539 | 524 | 535 | 117,000 |
| 2024/11/07 | 539 | 540 | 520 | 523 | 35,000 |
| 2024/11/06 | 536 | 542 | 529 | 529 | 26,200 |
| 2024/11/05 | 549 | 549 | 520 | 526 | 51,500 |
| 2024/11/01 | 555 | 559 | 540 | 541 | 48,800 |
| 2024/10/31 | 551 | 563 | 551 | 561 | 16,700 |
| 2024/10/30 | 563 | 563 | 556 | 556 | 29,500 |
| 2024/10/29 | 550 | 560 | 550 | 558 | 20,800 |
| 2024/10/28 | 544 | 555 | 536 | 551 | 50,500 |
| 2024/10/25 | 540 | 551 | 531 | 536 | 51,500 |
| 2024/10/24 | 506 | 536 | 505 | 530 | 71,800 |
| 2024/10/23 | 526 | 526 | 505 | 505 | 52,300 |
| 2024/10/22 | 542 | 542 | 520 | 521 | 30,200 |
| 2024/10/21 | 525 | 541 | 524 | 534 | 47,600 |
| 2024/10/18 | 523 | 528 | 515 | 519 | 25,200 |
| 2024/10/17 | 526 | 526 | 513 | 517 | 47,100 |
| 2024/10/16 | 525 | 533 | 520 | 521 | 28,100 |
| 2024/10/15 | 532 | 537 | 522 | 531 | 40,500 |
| 2024/10/11 | 543 | 543 | 532 | 532 | 16,000 |
| 2024/10/10 | 546 | 546 | 532 | 539 | 52,600 |
| 2024/10/09 | 543 | 550 | 540 | 546 | 37,500 |
| 2024/10/08 | 545 | 545 | 535 | 543 | 51,700 |
| 2024/10/07 | 555 | 555 | 543 | 549 | 49,600 |
| 2024/10/04 | 561 | 566 | 544 | 550 | 55,300 |
| 2024/10/03 | 567 | 567 | 553 | 557 | 42,500 |
| 2024/10/02 | 575 | 577 | 557 | 560 | 81,100 |
| 2024/10/01 | 581 | 592 | 566 | 585 | 64,900 |
| 2024/09/30 | 570 | 592 | 570 | 571 | 52,300 |
| 2024/09/27 | 580 | 599 | 577 | 595 | 42,700 |
| 2024/09/26 | 580 | 585 | 569 | 580 | 98,300 |
| 2024/09/25 | 598 | 607 | 565 | 580 | 164,000 |
| 2024/09/24 | 589 | 626 | 587 | 607 | 309,800 |
| 2024/09/20 | 540 | 595 | 540 | 585 | 285,600 |
| 2024/09/19 | 530 | 535 | 523 | 532 | 21,600 |
| 2024/09/18 | 529 | 536 | 513 | 525 | 46,700 |
| 2024/09/17 | 540 | 540 | 517 | 519 | 16,200 |
| 2024/09/13 | 520 | 538 | 520 | 523 | 34,900 |
| 2024/09/12 | 517 | 528 | 515 | 528 | 73,400 |
| 2024/09/11 | 521 | 531 | 499 | 501 | 95,600 |
| 2024/09/10 | 533 | 534 | 521 | 521 | 40,400 |
| 2024/09/09 | 518 | 536 | 514 | 535 | 54,200 |
| 2024/09/06 | 559 | 559 | 531 | 536 | 70,500 |
| 2024/09/05 | 561 | 590 | 551 | 558 | 109,700 |
| 2024/09/04 | 566 | 595 | 566 | 568 | 224,200 |
| 2024/09/03 | 550 | 576 | 550 | 576 | 172,400 |
| 2024/09/02 | 555 | 556 | 533 | 545 | 38,700 |
| 2024/08/30 | 550 | 554 | 543 | 549 | 62,200 |
| 2024/08/29 | 550 | 562 | 546 | 548 | 53,300 |
| 2024/08/28 | 558 | 580 | 547 | 552 | 50,300 |
| 2024/08/27 | 562 | 580 | 540 | 563 | 108,700 |
| 2024/08/26 | 528 | 551 | 512 | 546 | 172,600 |
| 2024/08/23 | 521 | 528 | 506 | 518 | 137,600 |
| 2024/08/22 | 535 | 554 | 513 | 522 | 129,000 |
| 2024/08/21 | 554 | 561 | 544 | 545 | 72,900 |
| 2024/08/20 | 563 | 580 | 557 | 564 | 120,200 |
| 2024/08/19 | 547 | 578 | 545 | 553 | 194,100 |
| 2024/08/16 | 574 | 598 | 542 | 548 | 258,700 |
| 2024/08/15 | 564 | 594 | 536 | 544 | 287,500 |
| 2024/08/14 | 524 | 578 | 506 | 570 | 604,100 |
| 2024/08/13 | 511 | 528 | 510 | 528 | 268,300 |
| 2024/08/09 | 444 | 480 | 438 | 448 | 241,500 |
| 2024/08/08 | 431 | 440 | 417 | 428 | 165,800 |
| 2024/08/07 | 411 | 439 | 400 | 439 | 210,900 |
| 2024/08/06 | 419 | 442 | 378 | 404 | 359,500 |
| 2024/08/05 | 454 | 460 | 406 | 406 | 581,700 |
| 2024/08/02 | 521 | 526 | 480 | 486 | 434,800 |
| 2024/08/01 | 585 | 588 | 543 | 548 | 112,000 |
| 2024/07/31 | 603 | 614 | 571 | 595 | 147,100 |
| 2024/07/30 | 604 | 618 | 581 | 613 | 70,200 |
| 2024/07/29 | 613 | 621 | 599 | 613 | 52,700 |
| 2024/07/26 | 595 | 622 | 591 | 614 | 66,900 |
| 2024/07/25 | 595 | 605 | 587 | 605 | 72,900 |
| 2024/07/24 | 605 | 610 | 597 | 605 | 53,700 |
| 2024/07/23 | 619 | 641 | 602 | 609 | 71,100 |
| 2024/07/22 | 647 | 648 | 610 | 623 | 110,200 |
| 2024/07/19 | 661 | 669 | 650 | 657 | 42,100 |
| 2024/07/18 | 670 | 681 | 663 | 664 | 89,000 |
| 2024/07/17 | 659 | 680 | 657 | 678 | 84,600 |
| 2024/07/16 | 660 | 668 | 652 | 657 | 206,200 |
| 2024/07/12 | 641 | 666 | 638 | 660 | 148,100 |
| 2024/07/11 | 629 | 640 | 624 | 640 | 40,600 |
| 2024/07/10 | 640 | 640 | 621 | 629 | 45,600 |
| 2024/07/09 | 642 | 643 | 632 | 635 | 35,400 |
| 2024/07/08 | 636 | 641 | 628 | 640 | 48,300 |
| 2024/07/05 | 617 | 635 | 617 | 634 | 76,200 |
| 2024/07/04 | 619 | 625 | 613 | 618 | 33,100 |
| 2024/07/03 | 597 | 628 | 596 | 613 | 73,700 |
| 2024/07/02 | 606 | 619 | 596 | 607 | 77,500 |
| 2024/07/01 | 620 | 620 | 602 | 613 | 61,800 |
| 2024/06/28 | 610 | 625 | 607 | 620 | 57,500 |
| 2024/06/27 | 600 | 618 | 595 | 604 | 74,900 |
| 2024/06/26 | 596 | 606 | 591 | 606 | 55,600 |
| 2024/06/25 | 592 | 604 | 580 | 596 | 65,300 |
| 2024/06/24 | 606 | 607 | 587 | 590 | 95,800 |
| 2024/06/21 | 600 | 613 | 594 | 596 | 44,500 |
| 2024/06/20 | 581 | 604 | 581 | 593 | 54,100 |
| 2024/06/19 | 594 | 598 | 587 | 589 | 41,400 |
| 2024/06/18 | 576 | 599 | 571 | 597 | 57,200 |
| 2024/06/17 | 581 | 592 | 569 | 576 | 43,600 |
| 2024/06/14 | 570 | 583 | 567 | 578 | 65,500 |
| 2024/06/13 | 590 | 594 | 576 | 578 | 51,600 |
| 2024/06/12 | 578 | 591 | 574 | 584 | 66,200 |
| 2024/06/11 | 570 | 590 | 567 | 578 | 83,800 |
| 2024/06/10 | 567 | 588 | 566 | 573 | 113,600 |
| 2024/06/07 | 554 | 569 | 546 | 561 | 76,200 |
| 2024/06/06 | 565 | 580 | 548 | 558 | 115,500 |
| 2024/06/05 | 549 | 571 | 539 | 565 | 79,900 |
| 2024/06/04 | 541 | 555 | 534 | 549 | 100,700 |
| 2024/06/03 | 538 | 551 | 534 | 550 | 56,900 |
| 2024/05/31 | 528 | 544 | 521 | 535 | 88,300 |
| 2024/05/30 | 526 | 540 | 516 | 534 | 147,600 |
| 2024/05/29 | 552 | 568 | 520 | 536 | 277,600 |
| 2024/05/28 | 555 | 574 | 545 | 559 | 138,300 |
| 2024/05/27 | 540 | 580 | 540 | 564 | 120,800 |
| 2024/05/24 | 580 | 582 | 557 | 557 | 123,000 |
| 2024/05/23 | 611 | 613 | 581 | 588 | 138,900 |
| 2024/05/22 | 628 | 633 | 585 | 620 | 171,100 |
| 2024/05/21 | 631 | 633 | 610 | 619 | 112,700 |
| 2024/05/20 | 634 | 643 | 626 | 635 | 59,100 |
| 2024/05/17 | 630 | 638 | 626 | 626 | 65,300 |
| 2024/05/16 | 656 | 656 | 627 | 636 | 63,600 |
| 2024/05/15 | 629 | 656 | 620 | 656 | 227,500 |
| 2024/05/14 | 673 | 705 | 665 | 698 | 148,700 |
| 2024/05/13 | 658 | 680 | 658 | 667 | 57,000 |
| 2024/05/10 | 662 | 674 | 659 | 660 | 35,900 |
| 2024/05/09 | 664 | 672 | 653 | 662 | 41,500 |
| 2024/05/08 | 675 | 680 | 660 | 663 | 54,700 |
| 2024/05/07 | 650 | 695 | 647 | 681 | 150,300 |
| 2024/05/02 | 636 | 652 | 630 | 631 | 48,100 |
| 2024/05/01 | 635 | 657 | 635 | 640 | 37,200 |
| 2024/04/30 | 630 | 638 | 624 | 636 | 21,600 |
| 2024/04/26 | 629 | 632 | 625 | 626 | 20,200 |
| 2024/04/25 | 646 | 646 | 628 | 628 | 26,600 |
| 2024/04/24 | 638 | 645 | 631 | 645 | 40,400 |
| 2024/04/23 | 643 | 645 | 626 | 635 | 62,600 |
| 2024/04/22 | 657 | 659 | 632 | 649 | 50,200 |
| 2024/04/19 | 669 | 670 | 636 | 648 | 79,300 |
| 2024/04/18 | 635 | 693 | 634 | 674 | 86,000 |
| 2024/04/17 | 680 | 695 | 633 | 634 | 218,200 |
| 2024/04/16 | 634 | 730 | 628 | 690 | 240,200 |
| 2024/04/15 | 652 | 654 | 636 | 638 | 40,900 |
| 2024/04/12 | 658 | 662 | 650 | 653 | 26,800 |
| 2024/04/11 | 661 | 669 | 655 | 658 | 35,600 |
| 2024/04/10 | 673 | 675 | 662 | 668 | 28,900 |
| 2024/04/09 | 670 | 674 | 657 | 673 | 44,500 |
| 2024/04/08 | 687 | 694 | 664 | 668 | 60,500 |
| 2024/04/05 | 671 | 690 | 653 | 681 | 49,600 |
| 2024/04/04 | 692 | 699 | 681 | 681 | 58,200 |
| 2024/04/03 | 686 | 700 | 676 | 692 | 48,600 |
| 2024/04/02 | 715 | 719 | 696 | 696 | 64,000 |
| 2024/04/01 | 735 | 737 | 718 | 718 | 45,800 |
| 2024/03/29 | 713 | 738 | 713 | 735 | 85,700 |
| 2024/03/28 | 718 | 722 | 710 | 713 | 71,700 |
| 2024/03/27 | 724 | 724 | 709 | 718 | 59,600 |
| 2024/03/26 | 718 | 721 | 710 | 716 | 40,900 |
| 2024/03/25 | 745 | 745 | 716 | 719 | 92,800 |
| 2024/03/22 | 726 | 746 | 716 | 746 | 107,400 |
| 2024/03/21 | 711 | 741 | 709 | 721 | 223,200 |
| 2024/03/19 | 687 | 722 | 686 | 715 | 318,600 |
| 2024/03/18 | 655 | 671 | 646 | 667 | 117,900 |
| 2024/03/15 | 676 | 676 | 653 | 655 | 217,600 |
| 2024/03/14 | 687 | 691 | 675 | 686 | 112,900 |
| 2024/03/13 | 693 | 693 | 673 | 677 | 206,000 |
| 2024/03/12 | 675 | 693 | 667 | 693 | 145,700 |
| 2024/03/11 | 686 | 700 | 672 | 682 | 211,200 |
| 2024/03/08 | 694 | 708 | 685 | 696 | 170,200 |
| 2024/03/07 | 723 | 723 | 702 | 703 | 123,500 |
| 2024/03/06 | 703 | 724 | 698 | 717 | 104,700 |
| 2024/03/05 | 717 | 719 | 690 | 704 | 207,100 |
| 2024/03/04 | 727 | 734 | 718 | 718 | 94,100 |
| 2024/03/01 | 719 | 728 | 714 | 723 | 145,200 |
| 2024/02/29 | 732 | 732 | 705 | 719 | 290,800 |
| 2024/02/28 | 729 | 736 | 721 | 730 | 142,700 |
| 2024/02/27 | 736 | 740 | 719 | 733 | 168,900 |
| 2024/02/26 | 730 | 741 | 711 | 731 | 207,200 |
| 2024/02/22 | 750 | 750 | 714 | 733 | 388,600 |
| 2024/02/21 | 777 | 778 | 735 | 744 | 323,400 |
| 2024/02/20 | 768 | 802 | 765 | 786 | 434,700 |
| 2024/02/19 | 744 | 768 | 710 | 757 | 398,800 |
| 2024/02/16 | 725 | 742 | 711 | 737 | 352,400 |
| 2024/02/15 | 800 | 800 | 735 | 740 | 586,000 |
| 2024/02/14 | 811 | 830 | 786 | 786 | 783,800 |
| 2024/02/13 | 921 | 941 | 908 | 936 | 285,500 |
| 2024/02/09 | 901 | 927 | 890 | 916 | 233,900 |
| 2024/02/08 | 898 | 913 | 882 | 904 | 178,000 |
| 2024/02/07 | 953 | 955 | 899 | 901 | 275,800 |
| 2024/02/06 | 970 | 970 | 938 | 961 | 199,700 |
| 2024/02/05 | 919 | 988 | 916 | 982 | 261,200 |
| 2024/02/02 | 919 | 927 | 905 | 907 | 65,100 |
| 2024/02/01 | 915 | 918 | 893 | 911 | 104,100 |
| 2024/01/31 | 928 | 945 | 912 | 924 | 145,900 |
| 2024/01/30 | 950 | 973 | 924 | 926 | 182,900 |
| 2024/01/29 | 965 | 984 | 941 | 941 | 188,500 |
| 2024/01/26 | 945 | 969 | 940 | 953 | 221,100 |
| 2024/01/25 | 954 | 973 | 912 | 936 | 284,900 |
| 2024/01/24 | 917 | 951 | 916 | 950 | 326,300 |
| 2024/01/23 | 920 | 925 | 893 | 902 | 215,900 |
| 2024/01/22 | 887 | 919 | 876 | 917 | 179,000 |
| 2024/01/19 | 865 | 877 | 855 | 873 | 143,600 |
| 2024/01/18 | 830 | 849 | 824 | 844 | 116,100 |
| 2024/01/17 | 856 | 884 | 836 | 836 | 287,800 |
| 2024/01/16 | 836 | 875 | 835 | 846 | 210,200 |
| 2024/01/15 | 841 | 841 | 816 | 838 | 176,300 |
| 2024/01/12 | 825 | 847 | 819 | 829 | 168,300 |
| 2024/01/11 | 864 | 869 | 823 | 827 | 299,100 |
| 2024/01/10 | 841 | 870 | 828 | 862 | 177,000 |
| 2024/01/09 | 813 | 850 | 813 | 845 | 374,200 |
| 2024/01/05 | 821 | 825 | 790 | 798 | 426,200 |
| 2024/01/04 | 808 | 847 | 785 | 840 | 247,500 |