KabuInsight

オープンワーク

5139
グロース/情報･通信業/OpenWork Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13936.0955.0921.0932.0-18.0-1.89%52,800
2026-03-12906.0958.0894.0950.0+32.0+3.49%47,100
2026-03-11920.0934.0917.0918.0+13.0+1.44%25,900
2026-03-10901.0928.0881.0905.0+5.0+0.56%33,300
2026-03-09885.0910.0873.0900.0-15.0-1.64%33,900
2026-03-06890.0921.0878.0915.0+25.0+2.81%43,500
2026-03-05898.0917.0890.0890.0+22.0+2.53%54,800
2026-03-04900.0906.0860.0868.0-43.0-4.72%94,700
2026-03-03930.0931.0911.0911.0-14.0-1.51%51,900
2026-03-02951.0951.0920.0925.0-48.0-4.93%47,900
2026-02-27978.0992.0962.0973.0-5.0-0.51%29,600
2026-02-26912.0982.0912.0978.0+73.0+8.07%80,100
2026-02-25930.0930.0905.0905.0-10.0-1.09%83,100
2026-02-24958.0958.0902.0915.0-48.0-4.98%141,300
2026-02-20960.0969.0951.0963.0+8.0+0.84%36,300
2026-02-19954.0978.0946.0955.0+24.0+2.58%90,400
2026-02-18929.0959.0921.0931.0-13.0-1.38%199,900
2026-02-17957.0982.0927.0944.0-19.0-1.97%159,200
2026-02-16950.0987.0902.0963.0+2.0+0.21%229,000
2026-02-131,000.01,058.0942.0961.0-49.0-4.85%330,900
2026-02-121,154.01,157.0965.01,010.0-188.0-15.69%580,600
2026-02-101,147.01,200.01,145.01,198.0+51.0+4.45%105,400
2026-02-091,214.01,216.01,056.01,147.0-67.0-5.52%205,300
2026-02-061,193.01,214.01,178.01,214.0+21.0+1.76%40,600
2026-02-051,175.01,208.01,152.01,193.0+26.0+2.23%74,200
2026-02-041,191.01,191.01,152.01,167.0-32.0-2.67%127,600
2026-02-031,197.01,219.01,187.01,199.0+12.0+1.01%56,000
2026-02-021,121.01,196.01,118.01,187.0+42.0+3.67%114,900
2026-01-301,120.01,145.01,111.01,145.0+32.0+2.88%111,500
2026-01-291,110.01,124.01,096.01,113.0+11.0+1.00%74,000
2026-01-281,112.01,121.01,068.01,102.0-18.0-1.61%127,800
2026-01-271,122.01,128.01,108.01,120.0-2.0-0.18%63,900
2026-01-261,101.01,133.01,101.01,122.0+13.0+1.17%27,800
2026-01-231,111.01,119.01,098.01,109.0-2.0-0.18%126,100
2026-01-221,107.01,117.01,099.01,111.0+23.0+2.11%92,200
2026-01-211,091.01,101.01,065.01,088.0-24.0-2.16%46,400
2026-01-201,110.01,124.01,092.01,112.0+2.0+0.18%37,100
2026-01-191,105.01,118.01,097.01,110.0+4.0+0.36%15,000
2026-01-161,133.01,133.01,093.01,106.0-29.0-2.56%64,500
2026-01-151,087.01,135.01,087.01,135.0+39.0+3.56%39,100
2026-01-141,089.01,105.01,078.01,096.0+4.0+0.37%62,500
2026-01-131,109.01,109.01,079.01,092.0-14.0-1.27%74,000
2026-01-091,125.01,139.01,082.01,106.0-20.0-1.78%65,500
2026-01-081,115.01,167.01,100.01,126.0+13.0+1.17%101,000
2026-01-071,064.01,122.01,064.01,113.0+40.0+3.73%80,600
2026-01-061,057.01,077.01,057.01,073.0+11.0+1.04%42,800
2026-01-051,062.01,079.01,051.01,062.0+7.0+0.66%80,800
2025-12-301,053.01,062.01,019.01,055.0-2.0-0.19%59,100
2025-12-291,079.01,079.01,037.01,057.0-21.0-1.95%67,000
2025-12-261,071.01,081.01,053.01,078.0+6.0+0.56%51,600
2025-12-251,050.01,072.01,041.01,072.0+25.0+2.39%52,000
2025-12-241,049.01,067.01,036.01,047.0-2.0-0.19%55,300
2025-12-231,046.01,063.01,031.01,049.0+3.0+0.29%53,100
2025-12-221,028.01,047.01,021.01,046.0+28.0+2.75%81,000
2025-12-191,001.01,024.01,000.01,018.0+17.0+1.70%54,000
2025-12-18994.01,006.0974.01,001.0+7.0+0.70%60,700
2025-12-17964.0994.0954.0994.0+30.0+3.11%93,100
2025-12-16951.0964.0939.0964.0+13.0+1.37%37,900
2025-12-15935.0953.0935.0951.0+16.0+1.71%27,000
2025-12-12950.0956.0930.0935.0-23.0-2.40%58,800
2025-12-11985.0985.0947.0958.0-5.0-0.52%48,300
2025-12-10942.0973.0941.0963.0+21.0+2.23%40,700
2025-12-09958.0968.0940.0942.0-14.0-1.46%47,800
2025-12-08978.0978.0952.0956.0-22.0-2.25%53,700
2025-12-051,004.01,007.0974.0978.0-22.0-2.20%32,600
2025-12-041,015.01,023.0988.01,000.0-12.0-1.19%56,400
2025-12-031,003.01,026.01,003.01,012.0+8.0+0.80%20,500
2025-12-021,019.01,019.0999.01,004.0-14.0-1.38%22,700
2025-12-011,012.01,024.01,005.01,018.0+6.0+0.59%32,400
2025-11-281,007.01,035.01,003.01,012.0+5.0+0.50%19,900
2025-11-271,008.01,027.01,005.01,007.0-7.0-0.69%37,500
2025-11-26941.01,016.0940.01,014.0+79.0+8.45%97,000
2025-11-25961.0972.0935.0935.0-15.0-1.58%91,000
2025-11-21942.0973.0941.0950.0+7.0+0.74%63,900
2025-11-20960.0973.0943.0943.0-28.0-2.88%94,300
2025-11-19962.0978.0941.0971.0+24.0+2.53%59,700
2025-11-18976.0989.0945.0947.0-28.0-2.87%74,000
2025-11-171,000.01,007.0970.0975.0-16.0-1.61%60,700
2025-11-14992.01,012.0968.0991.0-1.0-0.10%95,200
2025-11-131,051.01,059.0927.0992.0-42.0-4.06%341,500
2025-11-121,016.01,043.01,007.01,034.0+12.0+1.17%41,400
2025-11-111,050.01,052.01,015.01,022.0-40.0-3.77%96,100
2025-11-101,048.01,065.01,042.01,062.0+41.0+4.02%40,700
2025-11-07989.01,025.0988.01,021.0+16.0+1.59%25,100
2025-11-06985.01,010.0977.01,005.0+23.0+2.34%52,500
2025-11-05999.0999.0949.0982.0-31.0-3.06%91,100
2025-11-041,030.01,030.0992.01,013.0-3.0-0.30%86,300
2025-10-311,005.01,027.01,001.01,016.0+14.0+1.40%25,800
2025-10-301,014.01,014.0995.01,002.0-11.0-1.09%57,000
2025-10-291,054.01,055.01,010.01,013.0-28.0-2.69%53,400
2025-10-281,069.01,085.01,035.01,041.0-25.0-2.35%72,200
2025-10-271,052.01,066.01,043.01,066.0+26.0+2.50%25,400
2025-10-241,054.01,054.01,027.01,040.0+7.0+0.68%28,900
2025-10-231,050.01,053.01,026.01,033.0-23.0-2.18%31,900
2025-10-221,060.01,075.01,053.01,056.0-2.0-0.19%34,900
2025-10-211,109.01,109.01,056.01,058.0-48.0-4.34%73,100
2025-10-201,073.01,111.01,065.01,106.0+57.0+5.43%70,100
2025-10-171,048.01,083.01,047.01,049.0-1.0-0.10%41,400
2025-10-161,052.01,061.01,047.01,050.0-3.0-0.28%36,300
2025-10-151,006.01,057.01,006.01,053.0+48.0+4.78%47,900
2025-10-14984.01,021.0983.01,005.0-20.0-1.95%90,000
2025-10-101,066.01,066.01,016.01,025.0-42.0-3.94%69,900
2025-10-091,090.01,097.01,059.01,067.0-23.0-2.11%33,600
2025-10-081,080.01,096.01,067.01,090.0+20.0+1.87%17,200
2025-10-071,083.01,083.01,050.01,070.0-5.0-0.47%31,000
2025-10-061,078.01,084.01,030.01,075.0+14.0+1.32%63,100
2025-10-031,040.01,070.01,033.01,061.0+16.0+1.53%66,600
2025-10-021,095.01,095.01,030.01,045.0-49.0-4.48%120,000
2025-10-011,154.01,154.01,080.01,094.0-71.0-6.09%87,800
2025-09-301,150.01,170.01,147.01,165.0+11.0+0.95%29,100
2025-09-291,159.01,159.01,128.01,154.0+4.0+0.35%35,500
2025-09-261,169.01,182.01,150.01,150.0-19.0-1.63%29,300
2025-09-251,172.01,180.01,163.01,169.0-4.0-0.34%22,000
2025-09-241,168.01,179.01,155.01,173.0+8.0+0.69%47,300
2025-09-221,195.01,200.01,154.01,165.0-28.0-2.35%43,500
2025-09-191,220.01,220.01,156.01,193.0-31.0-2.53%78,600
2025-09-181,216.01,231.01,213.01,224.0+8.0+0.66%17,700
2025-09-171,210.01,216.01,203.01,216.0+6.0+0.50%17,500
2025-09-161,210.01,218.01,202.01,210.00.00.00%30,700
2025-09-121,209.01,225.01,205.01,210.0——39,900

直近120営業日分を表示