アーリーワークスの株価時系列・推移
- 52週高値
- 8.83（2025/10/16）
- 52週安値
- 2.53（2025/10/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 6.45 | 7.36 | 5.23 | 7.06 | 136,529 | 7.06 |
| 2026/1/15 | 5.64 | 6.49 | 5.64 | 6.49 | 556,709 | 6.49 |
| 2026/1/14 | 5.90 | 6.07 | 5.82 | 6.06 | 8,183 | 6.06 |
| 2026/1/13 | 5.94 | 6.34 | 5.40 | 6.08 | 26,005 | 6.08 |
| 2026/1/12 | 6.00 | 6.00 | 5.53 | 5.57 | 16,757 | 5.57 |
| 2026/1/9 | 6.20 | 6.40 | 5.85 | 6.00 | 10,062 | 6.00 |
| 2026/1/8 | 6.10 | 6.61 | 6.00 | 6.00 | 10,898 | 6.00 |
| 2026/1/7 | 6.00 | 6.75 | 5.76 | 6.35 | 52,727 | 6.35 |
| 2026/1/6 | 5.90 | 6.45 | 5.75 | 5.75 | 7,737 | 5.75 |
| 2026/1/5 | 6.40 | 6.40 | 5.79 | 5.79 | 6,096 | 5.79 |
| 2026/1/2 | 6.30 | 7.00 | 6.30 | 6.52 | 48,844 | 6.52 |
| 2025/12/31 | 6.20 | 6.55 | 5.73 | 6.48 | 36,701 | 6.48 |
| 2025/12/30 | 5.00 | 6.09 | 5.00 | 5.92 | 28,673 | 5.92 |
| 2025/12/29 | 5.28 | 5.44 | 4.76 | 4.96 | 15,481 | 4.96 |
| 2025/12/26 | 4.82 | 5.41 | 4.80 | 4.80 | 57,042 | 4.80 |
| 2025/12/24 | 4.97 | 4.99 | 4.70 | 4.83 | 2,789 | 4.83 |
| 2025/12/23 | 5.27 | 5.27 | 4.74 | 4.74 | 3,075 | 4.74 |
| 2025/12/22 | 4.80 | 5.53 | 4.80 | 5.53 | 1,485 | 5.53 |
| 2025/12/19 | 5.31 | 5.73 | 5.00 | 5.02 | 4,917 | 5.02 |
| 2025/12/18 | 4.95 | 5.00 | 4.68 | 4.98 | 17,677 | 4.98 |
1〜20/72件
