日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/29 920 931 909 915 14,500
2026/05/28 901 921 893 915 39,400
2026/05/27 882 910 882 906 43,700
2026/05/26 875 883 868 868 14,800
2026/05/25 904 904 875 880 14,900
2026/05/22 870 878 863 874 17,800
2026/05/21 866 878 864 867 22,800
2026/05/20 897 897 848 869 44,800
2026/05/19 890 905 885 890 26,500
2026/05/18 919 919 889 899 26,800
2026/05/15 960 960 920 920 48,800
2026/05/14 908 965 902 959 80,700
2026/05/13 894 914 894 902 11,200
2026/05/12 920 920 898 898 18,900
2026/05/11 920 925 913 920 28,100
2026/05/08 902 919 902 913 22,200
2026/05/07 901 920 893 912 31,500
2026/05/01 896 898 890 893 18,800
2026/04/30 904 911 893 896 15,300
2026/04/28 879 904 879 904 50,400
2026/04/27 895 908 878 879 35,800
2026/04/24 899 899 880 880 43,100
2026/04/23 919 924 888 895 35,800
2026/04/22 935 935 917 931 16,500
2026/04/21 935 935 925 935 6,100
2026/04/20 930 945 922 930 18,700
2026/04/17 930 937 921 929 13,900
2026/04/16 929 930 919 928 11,300
2026/04/15 916 941 909 914 34,500
2026/04/14 933 948 909 911 39,600
2026/04/13 930 949 930 933 14,800
2026/04/10 955 956 930 931 47,700
2026/04/09 965 976 935 955 46,900
2026/04/08 980 988 960 975 37,500
2026/04/07 926 972 918 971 34,400
2026/04/06 906 928 900 922 34,300
2026/04/03 898 922 892 906 22,700
2026/03/27 853 880 851 874 36,000
2026/03/26 863 884 842 853 41,300
2026/03/25 871 880 852 873 54,600
2026/03/24 869 882 838 852 90,100
2026/03/23 899 899 846 854 74,800
2026/03/19 950 965 907 924 52,400
2026/03/18 993 997 941 965 131,500
2026/03/17 943 945 902 912 30,400
2026/03/16 922 938 916 938 18,000
2026/03/13 936 955 921 932 52,800
2026/03/12 906 958 894 950 47,100
2026/03/11 920 934 917 918 25,900
2026/03/10 901 928 881 905 33,300
2026/03/09 885 910 873 900 33,900
2026/03/06 890 921 878 915 43,500
2026/03/05 898 917 890 890 54,800
2026/03/04 900 906 860 868 94,700
2026/03/03 930 931 911 911 51,900
2026/03/02 951 951 920 925 47,900
2026/02/27 978 992 962 973 29,600
2026/02/26 912 982 912 978 80,100
2026/02/25 930 930 905 905 83,100
2026/02/24 958 958 902 915 141,300
2026/02/20 960 969 951 963 36,300
2026/02/19 954 978 946 955 90,400
2026/02/18 929 959 921 931 199,900
2026/02/17 957 982 927 944 159,200
2026/02/16 950 987 902 963 229,000
2026/02/13 1,000 1,058 942 961 330,900
2026/02/12 1,154 1,157 965 1,010 580,600
2026/02/10 1,147 1,200 1,145 1,198 105,400
2026/02/09 1,214 1,216 1,056 1,147 205,300
2026/02/06 1,193 1,214 1,178 1,214 40,600
2026/02/05 1,175 1,208 1,152 1,193 74,200
2026/02/04 1,191 1,191 1,152 1,167 127,600
2026/02/03 1,197 1,219 1,187 1,199 56,000
2026/02/02 1,121 1,196 1,118 1,187 114,900
2026/01/30 1,120 1,145 1,111 1,145 111,500
2026/01/29 1,110 1,124 1,096 1,113 74,000
2026/01/28 1,112 1,121 1,068 1,102 127,800
2026/01/27 1,122 1,128 1,108 1,120 63,900
2026/01/26 1,101 1,133 1,101 1,122 27,800
2026/01/23 1,111 1,119 1,098 1,109 126,100
2026/01/22 1,107 1,117 1,099 1,111 92,200
2026/01/21 1,091 1,101 1,065 1,088 46,400
2026/01/20 1,110 1,124 1,092 1,112 37,100
2026/01/19 1,105 1,118 1,097 1,110 15,000
2026/01/16 1,133 1,133 1,093 1,106 64,500
2026/01/15 1,087 1,135 1,087 1,135 39,100
2026/01/14 1,089 1,105 1,078 1,096 62,500
2026/01/13 1,109 1,109 1,079 1,092 74,000
2026/01/09 1,125 1,139 1,082 1,106 65,500
2026/01/08 1,115 1,167 1,100 1,126 101,000
2026/01/07 1,064 1,122 1,064 1,113 80,600
2026/01/06 1,057 1,077 1,057 1,073 42,800
2026/01/05 1,062 1,079 1,051 1,062 80,800

このページの先頭へ