OpenWork Inc. 5139
TSE · Japonya · Teknoloji Hizmetleri
¥931,00-12,00 (-%1,27)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥936,00 | -%0,74 | ¥940,00 | ¥940,00 | ¥931,00 | 6,40K |
| 2026-10-01 | ¥943,00 | -%0,11 | ¥930,00 | ¥943,00 | ¥930,00 | 4,20K |
| 2026-09-30 | ¥944,00 | +%0,53 | ¥940,00 | ¥944,00 | ¥935,00 | 4,00K |
| 2026-09-29 | ¥939,00 | -%0,53 | ¥949,00 | ¥949,00 | ¥938,00 |
| 3,00K |
| 2026-09-28 | ¥944,00 | -%0,53 | ¥949,00 | ¥950,00 | ¥935,00 | 15,30K |
| 2026-09-25 | ¥949,00 | +%1,28 | ¥950,00 | ¥950,00 | ¥932,00 | 19,90K |
| 2026-09-24 | ¥937,00 | +%3,54 | ¥909,00 | ¥940,00 | ¥909,00 | 12,20K |
| 2026-09-18 | ¥905,00 | -%1,20 | ¥903,00 | ¥911,00 | ¥892,00 | 15,20K |
| 2026-09-17 | ¥916,00 | +%0,44 | ¥921,00 | ¥921,00 | ¥899,00 | 10,30K |
| 2026-09-16 | ¥912,00 | -%0,33 | ¥920,00 | ¥920,00 | ¥909,00 | 2,90K |
| 2026-09-15 | ¥915,00 | +%0,77 | ¥917,00 | ¥929,00 | ¥909,00 | 11,90K |
| 2026-09-14 | ¥908,00 | -%0,11 | ¥902,00 | ¥917,00 | ¥897,00 | 21,70K |
| 2026-09-11 | ¥909,00 | -%1,73 | ¥925,00 | ¥925,00 | ¥909,00 | 12,60K |
| 2026-09-10 | ¥925,00 | -%0,54 | ¥930,00 | ¥931,00 | ¥920,00 | 4,40K |
| 2026-09-09 | ¥930,00 | -%0,53 | ¥949,00 | ¥949,00 | ¥929,00 | 11,90K |
| 2026-09-08 | ¥935,00 | -%0,85 | ¥938,00 | ¥945,00 | ¥930,00 | 11,40K |
| 2026-09-07 | ¥943,00 | -%0,42 | ¥955,00 | ¥955,00 | ¥938,00 | 8,40K |
| 2026-09-04 | ¥947,00 | +%1,28 | ¥932,00 | ¥956,00 | ¥932,00 | 8,90K |
| 2026-09-03 | ¥935,00 | +%0,21 | ¥948,00 | ¥948,00 | ¥933,00 | 2,20K |
| 2026-09-02 | ¥933,00 | -%3,22 | ¥951,00 | ¥955,00 | ¥932,00 | 16,00K |
| 2026-09-01 | ¥964,00 | %0,00 | ¥964,00 | ¥965,00 | ¥952,00 | 9,10K |
| 2026-08-31 | ¥964,00 | -%0,31 | ¥970,00 | ¥974,00 | ¥957,00 | 18,00K |
| 2026-08-28 | ¥967,00 | +%2,55 | ¥943,00 | ¥970,00 | ¥943,00 | 20,80K |
| 2026-08-27 | ¥943,00 | +%0,32 | ¥935,00 | ¥951,00 | ¥935,00 | 5,50K |
| 2026-08-26 | ¥940,00 | -%0,74 | ¥950,00 | ¥958,00 | ¥940,00 | 8,90K |
| 2026-08-25 | ¥947,00 | -%0,53 | ¥954,00 | ¥964,00 | ¥942,00 | 20,20K |
| 2026-08-24 | ¥952,00 | -%0,52 | ¥964,00 | ¥972,00 | ¥952,00 | 12,10K |
| 2026-08-21 | ¥957,00 | %0,00 | ¥963,00 | ¥963,00 | ¥956,00 | 7,30K |
| 2026-08-20 | ¥957,00 | +%1,38 | ¥939,00 | ¥968,00 | ¥939,00 | 14,60K |
| 2026-08-19 | ¥944,00 | -%2,88 | ¥958,00 | ¥966,00 | ¥939,00 | 22,90K |
| 2026-08-18 | ¥972,00 | +%0,93 | ¥957,00 | ¥972,00 | ¥950,00 | 17,40K |
| 2026-08-17 | ¥963,00 | -%0,41 | ¥977,00 | ¥988,00 | ¥963,00 | 26,30K |
| 2026-08-14 | ¥967,00 | +%3,42 | ¥935,00 | ¥978,00 | ¥935,00 | 21,50K |
| 2026-08-13 | ¥935,00 | -%0,64 | ¥947,00 | ¥947,00 | ¥920,00 | 36,50K |
| 2026-08-12 | ¥941,00 | -%0,63 | ¥933,00 | ¥952,00 | ¥931,00 | 36,40K |
| 2026-08-10 | ¥947,00 | +%1,72 | ¥943,00 | ¥961,00 | ¥904,00 | 90,30K |
| 2026-08-07 | ¥931,00 | +%0,32 | ¥926,00 | ¥938,00 | ¥926,00 | 6,80K |
| 2026-08-06 | ¥928,00 | -%0,75 | ¥927,00 | ¥939,00 | ¥927,00 | 9,40K |
| 2026-08-05 | ¥935,00 | -%0,11 | ¥938,00 | ¥945,00 | ¥928,00 | 11,20K |
| 2026-08-04 | ¥936,00 | +%1,52 | ¥921,00 | ¥938,00 | ¥918,00 | 28,10K |
| 2026-08-03 | ¥922,00 | +%0,99 | ¥928,00 | ¥928,00 | ¥913,00 | 11,50K |
| 2026-07-31 | ¥913,00 | +%1,11 | ¥901,00 | ¥919,00 | ¥894,00 | 25,60K |
| 2026-07-30 | ¥903,00 | -%0,55 | ¥908,00 | ¥909,00 | ¥898,00 | 16,50K |
| 2026-07-29 | ¥908,00 | +%1,79 | ¥892,00 | ¥910,00 | ¥890,00 | 42,00K |
| 2026-07-28 | ¥892,00 | +%0,56 | ¥894,00 | ¥902,00 | ¥880,00 | 31,70K |
| 2026-07-27 | ¥887,00 | %0,00 | ¥887,00 | ¥894,00 | ¥884,00 | 19,90K |
| 2026-07-24 | ¥887,00 | -%0,67 | ¥887,00 | ¥887,00 | ¥875,00 | 33,00K |
| 2026-07-23 | ¥893,00 | -%1,98 | ¥912,00 | ¥918,00 | ¥886,00 | 15,50K |
| 2026-07-22 | ¥911,00 | +%1,67 | ¥896,00 | ¥911,00 | ¥881,00 | 35,80K |
| 2026-07-21 | ¥896,00 | +%0,90 | ¥892,00 | ¥898,00 | ¥882,00 | 15,50K |
| 2026-07-17 | ¥888,00 | -%2,74 | ¥915,00 | ¥915,00 | ¥875,00 | 24,20K |
| 2026-07-16 | ¥913,00 | +%0,22 | ¥913,00 | ¥925,00 | ¥906,00 | 13,80K |
| 2026-07-15 | ¥911,00 | +%1,00 | ¥902,00 | ¥911,00 | ¥900,00 | 53,20K |
| 2026-07-14 | ¥902,00 | +%0,33 | ¥899,00 | ¥907,00 | ¥895,00 | 29,70K |
| 2026-07-13 | ¥899,00 | -%0,11 | ¥900,00 | ¥907,00 | ¥889,00 | 44,90K |
| 2026-07-10 | ¥900,00 | +%0,22 | ¥898,00 | ¥907,00 | ¥898,00 | 34,10K |
| 2026-07-09 | ¥898,00 | -%0,99 | ¥907,00 | ¥907,00 | ¥898,00 | 11,30K |
| 2026-07-08 | ¥907,00 | -%2,05 | ¥928,00 | ¥928,00 | ¥888,00 | 29,60K |
| 2026-07-07 | ¥926,00 | -%2,01 | ¥945,00 | ¥945,00 | ¥918,00 | 25,90K |
| 2026-07-06 | ¥945,00 | +%1,29 | ¥950,00 | ¥956,00 | ¥935,00 | 11,70K |
| 2026-07-03 | ¥933,00 | +%1,08 | ¥931,00 | ¥944,00 | ¥921,00 | 67,60K |
| 2026-07-02 | ¥923,00 | %0,00 | ¥920,00 | ¥937,00 | ¥917,00 | 23,90K |
| 2026-07-01 | ¥923,00 | -%1,18 | ¥947,00 | ¥947,00 | ¥923,00 | 21,50K |
| 2026-06-30 | ¥934,00 | +%0,21 | ¥928,00 | ¥940,00 | ¥926,00 | 17,40K |
| 2026-06-29 | ¥932,00 | -%5,76 | ¥983,00 | ¥983,00 | ¥930,00 | 34,30K |
| 2026-06-26 | ¥989,00 | -%0,70 | ¥992,00 | ¥1.001,00 | ¥988,00 | 15,10K |
| 2026-06-25 | ¥996,00 | %0,00 | ¥999,00 | ¥999,00 | ¥990,00 | 8,00K |
| 2026-06-24 | ¥996,00 | +%1,01 | ¥994,00 | ¥997,00 | ¥990,00 | 9,20K |
| 2026-06-23 | ¥986,00 | -%0,30 | ¥994,00 | ¥994,00 | ¥980,00 | 8,90K |
| 2026-06-22 | ¥989,00 | -%0,60 | ¥995,00 | ¥1.001,00 | ¥989,00 | 6,90K |
| 2026-06-19 | ¥995,00 | -%0,30 | ¥1.005,00 | ¥1.005,00 | ¥995,00 | 5,30K |
| 2026-06-18 | ¥998,00 | -%0,89 | ¥1.017,00 | ¥1.026,00 | ¥998,00 | 15,90K |
| 2026-06-17 | ¥1.007,00 | +%3,92 | ¥989,00 | ¥1.040,00 | ¥989,00 | 44,10K |
| 2026-06-16 | ¥969,00 | -%0,41 | ¥973,00 | ¥987,00 | ¥967,00 | 16,70K |
| 2026-06-15 | ¥973,00 | %0,00 | ¥990,00 | ¥1.000,00 | ¥973,00 | 29,20K |
| 2026-06-12 | ¥973,00 | -%0,61 | ¥979,00 | ¥996,00 | ¥973,00 | 30,40K |
| 2026-06-11 | ¥979,00 | -%1,11 | ¥995,00 | ¥998,00 | ¥955,00 | 26,10K |
| 2026-06-10 | ¥990,00 | +%2,59 | ¥975,00 | ¥996,00 | ¥966,00 | 46,50K |
| 2026-06-09 | ¥965,00 | +%3,21 | ¥937,00 | ¥975,00 | ¥937,00 | 25,90K |
| 2026-06-08 | ¥935,00 | +%1,74 | ¥929,00 | ¥978,00 | ¥925,00 | 53,40K |
| 2026-06-05 | ¥919,00 | +%1,21 | ¥901,00 | ¥920,00 | ¥901,00 | 13,10K |
| 2026-06-04 | ¥908,00 | -%0,87 | ¥902,00 | ¥912,00 | ¥891,00 | 14,60K |
| 2026-06-03 | ¥916,00 | +%0,33 | ¥927,00 | ¥927,00 | ¥906,00 | 18,30K |
| 2026-06-02 | ¥913,00 | -%0,22 | ¥904,00 | ¥925,00 | ¥903,00 | 29,50K |
| 2026-06-01 | ¥915,00 | %0,00 | ¥912,00 | ¥930,00 | ¥900,00 | 19,20K |
| 2026-05-29 | ¥915,00 | %0,00 | ¥920,00 | ¥931,00 | ¥909,00 | 14,50K |
| 2026-05-28 | ¥915,00 | +%0,99 | ¥901,00 | ¥921,00 | ¥893,00 | 39,40K |
| 2026-05-27 | ¥906,00 | +%4,38 | ¥882,00 | ¥910,00 | ¥882,00 | 43,70K |
| 2026-05-26 | ¥868,00 | -%1,36 | ¥875,00 | ¥883,00 | ¥868,00 | 14,80K |
| 2026-05-25 | ¥880,00 | +%0,69 | ¥904,00 | ¥904,00 | ¥875,00 | 14,90K |