Comparing Back to the side-by-side chart ↗
Upwork Inc（UPWK）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.80 | 8.82 | 8.34 | 8.43 | -3.55% | 1,789,400 |
| 2026-10-15 | 8.49 | 8.79 | 8.49 | 8.74 | +3.68% | 2,043,400 |
| 2026-10-14 | 8.56 | 8.63 | 8.26 | 8.43 | -2.43% | 2,045,700 |
| 2026-10-13 | 8.70 | 8.80 | 8.63 | 8.64 | +0.35% | 2,182,000 |
| 2026-10-12 | 8.62 | 8.78 | 8.54 | 8.61 | +0.12% | 2,212,200 |
| 2026-10-09 | 8.59 | 8.69 | 8.57 | 8.60 | +0.35% | 1,691,100 |
| 2026-10-08 | 8.37 | 8.60 | 8.29 | 8.57 | +2.02% | 2,574,300 |
| 2026-10-07 | 8.36 | 8.51 | 8.26 | 8.40 | +0.48% | 2,250,300 |
| 2026-10-06 | 8.39 | 8.48 | 8.31 | 8.36 | +0.00% | 1,865,800 |
| 2026-10-05 | 8.07 | 8.39 | 8.07 | 8.36 | +3.85% | 3,182,800 |
| 2026-10-02 | 8.34 | 8.34 | 7.99 | 8.05 | -3.48% | 2,204,600 |
| 2026-10-01 | 8.27 | 8.42 | 8.17 | 8.34 | +2.21% | 2,727,100 |
| 2026-09-30 | 8.10 | 8.21 | 8.03 | 8.16 | +0.74% | 1,950,700 |
| 2026-09-29 | 8.05 | 8.19 | 7.99 | 8.10 | +0.37% | 1,690,700 |
| 2026-09-28 | 8.04 | 8.17 | 7.81 | 8.07 | -0.98% | 3,471,800 |
| 2026-09-25 | 8.08 | 8.23 | 7.98 | 8.15 | +0.99% | 2,808,100 |
| 2026-09-24 | 8.15 | 8.26 | 8.04 | 8.07 | -1.34% | 2,511,100 |
| 2026-09-23 | 8.35 | 8.40 | 8.13 | 8.18 | -2.04% | 1,977,600 |
| 2026-09-22 | 8.54 | 8.57 | 8.17 | 8.35 | -0.24% | 3,115,600 |
| 2026-09-21 | 8.37 | 8.49 | 8.32 | 8.37 | +0.24% | 2,266,900 |
| 2026-09-18 | 8.52 | 8.55 | 8.31 | 8.35 | -2.00% | 4,499,500 |
| 2026-09-17 | 8.57 | 8.59 | 8.38 | 8.52 | -0.35% | 2,275,400 |
| 2026-09-16 | 8.65 | 8.67 | 8.49 | 8.55 | -0.81% | 2,088,500 |
| 2026-09-15 | 8.59 | 8.75 | 8.48 | 8.62 | -0.92% | 2,335,100 |
| 2026-09-14 | 8.82 | 8.94 | 8.64 | 8.70 | -0.23% | 3,963,200 |
| 2026-09-11 | 8.49 | 8.90 | 8.49 | 8.72 | +3.69% | 3,385,900 |
| 2026-09-10 | 8.17 | 8.45 | 8.12 | 8.41 | +2.06% | 3,153,100 |
| 2026-09-09 | 8.35 | 8.45 | 8.22 | 8.24 | -0.96% | 1,998,500 |
| 2026-09-08 | 8.67 | 8.71 | 8.31 | 8.32 | -5.35% | 2,414,200 |
| 2026-09-04 | 9.02 | 9.02 | 8.72 | 8.79 | -4.35% | 1,794,900 |
| 2026-09-03 | 9.17 | 9.38 | 9.11 | 9.19 | +1.77% | 3,212,800 |
| 2026-09-02 | 9.11 | 9.41 | 9.01 | 9.03 | -1.74% | 2,863,300 |
| 2026-09-01 | 8.93 | 9.24 | 8.89 | 9.19 | +1.77% | 4,415,600 |
| 2026-08-31 | 8.94 | 9.06 | 8.72 | 9.03 | +0.11% | 3,384,200 |
| 2026-08-28 | 8.91 | 9.08 | 8.88 | 9.02 | +1.12% | 1,902,400 |
| 2026-08-27 | 8.77 | 9.02 | 8.72 | 8.92 | +3.24% | 2,737,300 |
| 2026-08-26 | 8.68 | 8.70 | 8.55 | 8.64 | -1.14% | 1,800,600 |
| 2026-08-25 | 8.45 | 8.75 | 8.42 | 8.74 | +1.98% | 1,613,900 |
| 2026-08-24 | 8.62 | 8.66 | 8.48 | 8.57 | -0.46% | 1,491,400 |
| 2026-08-21 | 8.61 | 8.79 | 8.57 | 8.61 | -0.58% | 1,767,900 |
| 2026-08-20 | 8.63 | 8.80 | 8.51 | 8.66 | -0.35% | 1,798,400 |
| 2026-08-19 | 8.48 | 8.98 | 8.47 | 8.69 | +2.36% | 2,713,500 |
| 2026-08-18 | 8.28 | 8.53 | 8.24 | 8.49 | +3.66% | 3,375,600 |
| 2026-08-17 | 8.46 | 8.49 | 8.09 | 8.19 | -3.53% | 3,073,400 |
| 2026-08-14 | 8.68 | 8.73 | 8.35 | 8.49 | -1.96% | 3,200,100 |
| 2026-08-13 | 8.48 | 8.80 | 8.22 | 8.66 | +3.10% | 6,686,000 |
| 2026-08-12 | 8.36 | 8.49 | 8.11 | 8.40 | +0.48% | 6,387,600 |
| 2026-08-11 | 8.04 | 8.96 | 7.90 | 8.36 | -14.95% | 13,703,900 |
| 2026-08-10 | 9.56 | 9.91 | 9.49 | 9.83 | +1.65% | 7,255,300 |
| 2026-08-07 | 9.62 | 9.86 | 9.55 | 9.67 | +2.65% | 3,460,900 |
| 2026-08-06 | 9.43 | 9.58 | 9.26 | 9.42 | -1.77% | 5,506,800 |
| 2026-08-05 | 9.73 | 9.83 | 9.56 | 9.59 | -0.93% | 2,093,100 |
| 2026-08-04 | 9.39 | 9.68 | 9.35 | 9.68 | +1.47% | 3,508,100 |
| 2026-08-03 | 9.57 | 9.68 | 9.35 | 9.54 | +4.15% | 2,931,800 |
| 2026-07-31 | 9.06 | 9.27 | 8.84 | 9.16 | -0.97% | 3,286,100 |
| 2026-07-30 | 9.33 | 9.46 | 9.04 | 9.25 | -2.94% | 3,792,900 |
| 2026-07-29 | 9.33 | 9.62 | 9.30 | 9.53 | -2.85% | 4,204,900 |
| 2026-07-28 | 9.40 | 9.84 | 9.40 | 9.81 | +5.94% | 2,987,500 |
| 2026-07-27 | 8.98 | 9.46 | 8.98 | 9.26 | +4.87% | 3,070,200 |
| 2026-07-24 | 8.85 | 8.98 | 8.78 | 8.83 | +1.26% | 2,267,300 |
| 2026-07-23 | 8.84 | 8.93 | 8.68 | 8.72 | -2.68% | 2,614,300 |
| 2026-07-22 | 9.23 | 9.24 | 8.78 | 8.96 | -2.50% | 3,457,400 |
| 2026-07-21 | 9.13 | 9.37 | 8.99 | 9.19 | -1.50% | 3,017,100 |
| 2026-07-20 | 9.07 | 9.44 | 9.01 | 9.33 | +2.98% | 4,005,100 |
| 2026-07-17 | 9.34 | 9.49 | 8.74 | 9.06 | -5.53% | 4,620,500 |
| 2026-07-16 | 9.37 | 9.63 | 9.30 | 9.59 | +3.79% | 3,880,200 |
| 2026-07-15 | 9.19 | 9.48 | 9.10 | 9.24 | +2.33% | 2,723,000 |
| 2026-07-14 | 8.83 | 9.14 | 8.74 | 9.03 | -0.99% | 2,381,500 |
| 2026-07-13 | 8.92 | 9.23 | 8.92 | 9.12 | +3.40% | 3,353,300 |
| 2026-07-10 | 8.91 | 9.01 | 8.72 | 8.82 | +1.61% | 2,339,400 |
| 2026-07-09 | 8.46 | 8.72 | 8.35 | 8.68 | +1.40% | 3,158,000 |
| 2026-07-08 | 8.72 | 8.97 | 8.54 | 8.56 | -3.49% | 2,712,200 |
| 2026-07-07 | 9.06 | 9.14 | 8.82 | 8.87 | +0.11% | 3,020,000 |
| 2026-07-06 | 9.00 | 9.11 | 8.80 | 8.86 | -3.28% | 2,355,700 |
| 2026-07-02 | 9.07 | 9.29 | 8.89 | 9.16 | +1.55% | 2,460,700 |
| 2026-07-01 | 8.48 | 9.12 | 8.48 | 9.02 | +7.89% | 3,552,300 |
| 2026-06-30 | 8.28 | 8.46 | 8.16 | 8.36 | +0.60% | 2,302,700 |
| 2026-06-29 | 8.41 | 8.41 | 8.19 | 8.31 | -0.24% | 2,899,200 |
| 2026-06-26 | 7.84 | 8.45 | 7.84 | 8.33 | +5.98% | 6,096,300 |
| 2026-06-25 | 8.12 | 8.22 | 7.81 | 7.86 | -4.38% | 2,240,000 |
| 2026-06-24 | 8.20 | 8.55 | 8.20 | 8.22 | +0.12% | 3,124,300 |
| 2026-06-23 | 8.02 | 8.27 | 7.90 | 8.21 | +4.72% | 3,522,700 |
| 2026-06-22 | 8.00 | 8.02 | 7.78 | 7.84 | -2.61% | 3,750,400 |
| 2026-06-18 | 8.07 | 8.27 | 7.99 | 8.05 | -0.25% | 6,119,400 |
| 2026-06-17 | 8.34 | 8.37 | 8.02 | 8.07 | -4.27% | 3,566,100 |
| 2026-06-16 | 8.50 | 8.58 | 8.35 | 8.43 | -0.59% | 3,190,100 |
| 2026-06-15 | 8.50 | 8.71 | 8.42 | 8.48 | -0.12% | 1,797,000 |
| 2026-06-12 | 8.51 | 8.72 | 8.37 | 8.49 | +0.35% | 2,828,500 |
| 2026-06-11 | 8.55 | 8.55 | 8.29 | 8.46 | -1.28% | 3,766,100 |
| 2026-06-10 | 8.72 | 8.92 | 8.56 | 8.57 | -2.83% | 2,251,100 |
| 2026-06-09 | 8.83 | 8.96 | 8.54 | 8.82 | -0.56% | 3,147,500 |
| 2026-06-08 | 8.68 | 8.98 | 8.51 | 8.87 | +1.26% | 2,253,400 |
| 2026-06-05 | 8.71 | 8.94 | 8.67 | 8.76 | +0.23% | 4,311,100 |
| 2026-06-04 | 8.78 | 8.87 | 8.55 | 8.74 | +2.10% | 3,096,900 |
| 2026-06-03 | 8.79 | 8.82 | 8.40 | 8.56 | -4.68% | 3,929,300 |
| 2026-06-02 | 9.18 | 9.18 | 8.85 | 8.98 | -4.16% | 4,264,700 |
| 2026-06-01 | 8.82 | 9.38 | 8.82 | 9.37 | +6.24% | 3,587,200 |
| 2026-05-29 | 8.55 | 9.03 | 8.51 | 8.82 | +2.68% | 5,890,700 |
| 2026-05-28 | 8.66 | 8.85 | 8.51 | 8.59 | -0.58% | 2,699,100 |
| 2026-05-27 | 8.61 | 8.95 | 8.58 | 8.64 | +0.58% | 2,620,700 |
| 2026-05-26 | 8.72 | 8.73 | 8.47 | 8.59 | -2.39% | 2,827,400 |
| 2026-05-22 | 8.52 | 8.81 | 8.52 | 8.80 | +4.27% | 2,547,200 |
| 2026-05-21 | 8.40 | 8.53 | 8.19 | 8.44 | -2.54% | 2,448,700 |
| 2026-05-20 | 8.45 | 8.68 | 8.16 | 8.66 | +2.49% | 2,875,300 |
| 2026-05-19 | 8.80 | 8.88 | 8.34 | 8.45 | -3.43% | 3,712,600 |
| 2026-05-18 | 8.17 | 8.84 | 8.10 | 8.75 | +7.10% | 7,433,900 |
| 2026-05-15 | 8.16 | 8.26 | 7.98 | 8.17 | +1.11% | 3,472,100 |
| 2026-05-14 | 8.39 | 8.48 | 8.08 | 8.08 | -3.69% | 3,312,400 |
| 2026-05-13 | 8.16 | 8.60 | 8.11 | 8.39 | +0.48% | 5,351,000 |
| 2026-05-12 | 8.70 | 8.79 | 8.18 | 8.35 | -5.22% | 6,671,500 |
| 2026-05-11 | 8.81 | 9.42 | 8.75 | 8.81 | -0.11% | 6,806,800 |
| 2026-05-08 | 7.65 | 8.85 | 7.44 | 8.82 | -16.87% | 26,575,700 |
| 2026-05-07 | 10.22 | 10.66 | 10.22 | 10.61 | +5.26% | 8,107,700 |
| 2026-05-06 | 10.37 | 10.51 | 10.02 | 10.08 | -2.23% | 5,110,700 |
| 2026-05-05 | 10.53 | 10.59 | 10.20 | 10.31 | -2.00% | 4,172,000 |
| 2026-05-04 | 10.50 | 10.74 | 10.41 | 10.52 | +0.29% | 7,180,300 |
| 2026-05-01 | 10.48 | 10.96 | 10.46 | 10.49 | +1.35% | 6,188,100 |
| 2026-04-30 | 10.36 | 10.56 | 10.15 | 10.35 | +0.00% | 3,584,300 |
| 2026-04-29 | 10.43 | 10.72 | 10.25 | 10.35 | -0.29% | 5,251,500 |
| 2026-04-28 | 10.74 | 10.88 | 10.27 | 10.38 | -2.54% | 3,626,600 |
| 2026-04-27 | 10.56 | 10.86 | 10.50 | 10.65 | +0.19% | 2,158,200 |
| 2026-04-24 | 10.53 | 10.70 | 10.37 | 10.63 | +1.43% | 2,658,700 |
| 2026-04-23 | 11.17 | 11.31 | 10.22 | 10.48 | -7.58% | 4,064,800 |
| 2026-04-22 | 11.17 | 11.38 | 11.10 | 11.34 | +2.35% | 1,588,900 |
| 2026-04-21 | 11.13 | 11.60 | 10.91 | 11.08 | -0.09% | 2,266,300 |
| 2026-04-20 | 11.15 | 11.32 | 10.97 | 11.09 | -1.60% | 2,256,900 |
| 2026-04-17 | 11.39 | 11.70 | 11.16 | 11.27 | +1.90% | 2,242,800 |
| 2026-04-16 | 11.41 | 11.56 | 11.00 | 11.06 | -2.12% | 3,130,800 |
| 2026-04-15 | 11.00 | 11.56 | 11.00 | 11.30 | +2.17% | 2,967,000 |
| 2026-04-14 | 11.09 | 11.37 | 10.98 | 11.06 | +0.45% | 2,049,500 |
| 2026-04-13 | 10.56 | 11.08 | 10.46 | 11.01 | +3.28% | 3,327,200 |
| 2026-04-10 | 10.49 | 10.67 | 10.30 | 10.66 | +2.11% | 3,521,900 |
| 2026-04-09 | 10.95 | 10.99 | 10.27 | 10.44 | -5.61% | 4,590,200 |
| 2026-04-08 | 11.67 | 11.88 | 10.93 | 11.06 | +0.82% | 4,192,300 |
| 2026-04-07 | 11.23 | 11.28 | 10.90 | 10.97 | -3.18% | 2,670,900 |
| 2026-04-06 | 11.02 | 11.42 | 10.94 | 11.33 | +3.56% | 1,932,700 |
| 2026-04-02 | 10.85 | 11.13 | 10.69 | 10.94 | -2.15% | 1,906,900 |
| 2026-04-01 | 11.21 | 11.38 | 10.82 | 11.18 | +2.01% | 2,469,200 |
| 2026-03-31 | 10.88 | 11.03 | 10.64 | 10.96 | +3.69% | 5,251,900 |
| 2026-03-30 | 10.88 | 10.92 | 10.52 | 10.57 | -2.76% | 4,232,200 |
| 2026-03-27 | 11.05 | 11.22 | 10.73 | 10.87 | -2.86% | 4,521,900 |
| 2026-03-26 | 11.11 | 11.69 | 11.11 | 11.19 | -1.15% | 2,444,100 |
| 2026-03-25 | 11.43 | 11.58 | 11.08 | 11.32 | +1.52% | 3,103,800 |
| 2026-03-24 | 11.26 | 11.37 | 11.03 | 11.15 | -2.36% | 2,808,300 |
| 2026-03-23 | 11.36 | 11.58 | 11.11 | 11.42 | +1.24% | 3,509,700 |
| 2026-03-20 | 11.47 | 11.47 | 11.09 | 11.28 | -0.62% | 5,367,200 |
| 2026-03-19 | 11.88 | 12.09 | 11.33 | 11.35 | -6.12% | 3,880,800 |
| 2026-03-18 | 12.33 | 12.55 | 12.07 | 12.09 | -2.11% | 2,303,100 |
| 2026-03-17 | 12.14 | 12.64 | 12.12 | 12.35 | +3.35% | 2,127,700 |
| 2026-03-16 | 12.21 | 12.27 | 11.90 | 11.95 | -2.13% | 2,134,000 |
| 2026-03-13 | 11.97 | 12.29 | 11.93 | 12.21 | +2.95% | 2,607,800 |
| 2026-03-12 | 12.21 | 12.34 | 11.85 | 11.86 | -4.43% | 2,578,800 |
| 2026-03-11 | 12.53 | 12.69 | 12.04 | 12.41 | +0.24% | 4,439,200 |
| 2026-03-10 | 13.13 | 13.31 | 12.36 | 12.38 | -7.13% | 3,669,781 |
| 2026-03-09 | 13.00 | 13.39 | 12.62 | 13.33 | +0.60% | 2,271,593 |
| 2026-03-06 | 13.05 | 13.30 | 12.85 | 13.25 | -0.45% | 1,985,600 |
| 2026-03-05 | 13.31 | 13.86 | 13.20 | 13.31 | -0.89% | 3,675,000 |
| 2026-03-04 | 13.15 | 13.56 | 13.12 | 13.43 | +2.28% | 3,156,400 |
| 2026-03-03 | 12.85 | 13.45 | 12.75 | 13.13 | +0.08% | 3,439,600 |
| 2026-03-02 | 12.93 | 13.36 | 12.73 | 13.12 | -2.24% | 2,967,500 |
| 2026-02-27 | 13.49 | 13.83 | 13.25 | 13.42 | -3.10% | 3,628,800 |
| 2026-02-26 | 12.90 | 13.99 | 12.76 | 13.85 | +6.70% | 4,924,300 |
| 2026-02-25 | 13.18 | 13.18 | 12.82 | 12.98 | -0.31% | 3,627,400 |
| 2026-02-24 | 12.53 | 13.07 | 12.50 | 13.02 | +4.08% | 3,727,400 |
| 2026-02-23 | 13.10 | 13.13 | 12.41 | 12.51 | -5.01% | 5,743,700 |
| 2026-02-20 | 13.21 | 13.60 | 13.08 | 13.17 | -1.13% | 3,946,900 |
| 2026-02-19 | 13.56 | 13.83 | 13.27 | 13.32 | -2.99% | 4,225,700 |
| 2026-02-18 | 13.49 | 14.19 | 13.28 | 13.73 | +7.60% | 6,724,500 |
| 2026-02-17 | 13.26 | 13.45 | 12.73 | 12.76 | -3.52% | 3,066,900 |
| 2026-02-13 | 13.06 | 13.64 | 12.90 | 13.22 | +0.88% | 4,284,153 |
| 2026-02-12 | 14.39 | 14.39 | 12.80 | 13.11 | -9.59% | 9,793,439 |
| 2026-02-11 | 15.32 | 15.32 | 13.87 | 14.50 | -4.64% | 8,847,790 |
| 2026-02-10 | 15.00 | 16.91 | 14.82 | 15.21 | -19.08% | 19,347,939 |
| 2026-02-09 | 18.69 | 19.46 | 18.19 | 18.79 | -0.74% | 7,902,176 |
| 2026-02-06 | 17.97 | 19.08 | 17.86 | 18.93 | +6.23% | 3,441,514 |
| 2026-02-05 | 16.72 | 17.84 | 16.66 | 17.82 | +4.52% | 4,265,387 |
| 2026-02-04 | 18.23 | 18.23 | 16.45 | 17.05 | -6.58% | 4,624,153 |
| 2026-02-03 | 19.88 | 19.93 | 18.18 | 18.25 | -8.52% | 4,718,513 |
| 2026-02-02 | 20.02 | 20.85 | 19.91 | 19.95 | -0.40% | 2,103,877 |
| 2026-01-30 | 20.80 | 20.93 | 19.98 | 20.03 | -4.71% | 2,199,118 |
| 2026-01-29 | 20.54 | 21.09 | 20.09 | 21.02 | +2.49% | 2,489,371 |
| 2026-01-28 | 21.40 | 21.75 | 20.41 | 20.51 | -3.71% | 2,132,677 |
| 2026-01-27 | 21.87 | 21.90 | 20.82 | 21.30 | -2.61% | 2,443,159 |
| 2026-01-26 | 22.20 | 22.84 | 21.77 | 21.87 | -1.09% | 2,770,735 |
| 2026-01-23 | 21.06 | 22.18 | 20.73 | 22.11 | +4.64% | 3,065,565 |
| 2026-01-22 | 19.99 | 21.18 | 19.95 | 21.13 | +7.31% | 1,947,690 |
| 2026-01-21 | 19.53 | 20.23 | 19.34 | 19.69 | +1.03% | 1,563,044 |
| 2026-01-20 | 19.36 | 19.52 | 18.70 | 19.49 | -1.91% | 2,299,811 |
| 2026-01-16 | 20.11 | 20.61 | 19.83 | 19.87 | -1.39% | 1,723,489 |
| 2026-01-15 | 20.30 | 20.40 | 19.67 | 20.15 | +0.25% | 1,871,582 |
| 2026-01-14 | 20.35 | 20.57 | 19.85 | 20.10 | -0.74% | 2,181,637 |
| 2026-01-13 | 20.43 | 20.59 | 19.66 | 20.25 | -0.74% | 1,940,339 |
| 2026-01-12 | 19.97 | 21.00 | 19.85 | 20.40 | +1.75% | 1,924,048 |
| 2026-01-09 | 20.50 | 20.66 | 19.33 | 20.05 | -1.81% | 3,865,039 |
| 2026-01-08 | 20.71 | 20.87 | 19.88 | 20.42 | -2.11% | 2,560,728 |
| 2026-01-07 | 20.36 | 21.14 | 20.21 | 20.86 | +2.91% | 1,799,547 |
| 2026-01-06 | 20.51 | 20.51 | 19.75 | 20.27 | -1.70% | 2,097,494 |
| 2026-01-05 | 20.24 | 20.79 | 20.00 | 20.62 | +3.93% | 1,807,876 |
| 2026-01-02 | 19.80 | 20.17 | 19.72 | 19.84 | +0.10% | 1,507,898 |
| 2025-12-31 | 19.50 | 20.12 | 19.30 | 19.82 | +1.38% | 1,611,971 |
| 2025-12-30 | 20.31 | 20.41 | 19.53 | 19.55 | -3.69% | 2,662,746 |
| 2025-12-29 | 20.73 | 20.77 | 20.22 | 20.30 | -2.64% | 2,162,671 |
| 2025-12-26 | 20.82 | 21.12 | 20.73 | 20.85 | -0.57% | 2,597,417 |
| 2025-12-24 | 20.81 | 21.17 | 20.58 | 20.97 | +0.72% | 647,726 |
| 2025-12-23 | 21.16 | 21.29 | 20.72 | 20.82 | -2.21% | 1,682,641 |
| 2025-12-22 | 20.60 | 21.45 | 20.37 | 21.29 | +3.35% | 1,470,793 |
| 2025-12-19 | 20.30 | 20.84 | 20.30 | 20.60 | +0.64% | 3,939,464 |
| 2025-12-18 | 20.43 | 20.97 | 20.24 | 20.47 | +1.39% | 2,719,258 |
| 2025-12-17 | 21.37 | 21.47 | 20.11 | 20.19 | -5.83% | 4,045,130 |
| 2025-12-16 | 21.45 | 21.71 | 21.14 | 21.44 | +0.28% | 2,853,936 |
| 2025-12-15 | 22.02 | 22.02 | 21.04 | 21.38 | -2.60% | 1,892,273 |
| 2025-12-12 | 21.76 | 22.32 | 21.68 | 21.95 | +0.14% | 3,287,079 |
| 2025-12-11 | 20.74 | 22.00 | 20.66 | 21.92 | +7.03% | 3,490,737 |
| 2025-12-10 | 20.78 | 21.12 | 20.21 | 20.48 | -2.38% | 2,932,369 |
| 2025-12-09 | 19.74 | 21.00 | 19.74 | 20.98 | +5.53% | 3,652,844 |
| 2025-12-08 | 20.15 | 20.18 | 19.63 | 19.88 | -1.00% | 1,888,180 |
| 2025-12-05 | 19.61 | 20.11 | 19.34 | 20.08 | +2.55% | 2,792,275 |
| 2025-12-04 | 19.62 | 19.81 | 19.20 | 19.58 | -0.76% | 2,954,497 |
| 2025-12-03 | 20.52 | 20.57 | 19.47 | 19.73 | -3.90% | 4,434,619 |
| 2025-12-02 | 19.99 | 21.38 | 19.86 | 20.53 | +3.27% | 5,834,183 |
| 2025-12-01 | 19.35 | 19.90 | 19.01 | 19.88 | +0.71% | 3,651,780 |
| 2025-11-28 | 19.57 | 19.96 | 19.40 | 19.74 | +0.82% | 2,207,070 |
| 2025-11-26 | 19.45 | 19.90 | 19.05 | 19.58 | -0.56% | 26,355,170 |
| 2025-11-25 | 19.72 | 20.19 | 19.43 | 19.69 | +6.15% | 9,070,894 |
| 2025-11-24 | 17.81 | 18.70 | 17.41 | 18.55 | +3.81% | 3,290,266 |
| 2025-11-21 | 17.11 | 18.27 | 17.08 | 17.87 | +4.14% | 4,619,381 |
| 2025-11-20 | 18.16 | 18.49 | 16.88 | 17.16 | -5.51% | 9,022,108 |
| 2025-11-19 | 17.42 | 18.38 | 17.01 | 18.16 | +6.32% | 4,176,706 |
| 2025-11-18 | 16.00 | 17.55 | 15.61 | 17.08 | +5.50% | 5,673,153 |
| 2025-11-17 | 16.45 | 17.23 | 16.11 | 16.19 | -1.76% | 2,387,790 |
| 2025-11-14 | 16.75 | 16.85 | 16.39 | 16.48 | -3.34% | 2,452,978 |
| 2025-11-13 | 16.90 | 17.21 | 16.72 | 17.05 | +0.06% | 1,510,441 |
| 2025-11-12 | 18.10 | 18.32 | 17.00 | 17.04 | -5.07% | 3,901,518 |
| 2025-11-11 | 17.60 | 18.07 | 17.42 | 17.95 | +1.99% | 2,730,165 |
| 2025-11-10 | 17.71 | 17.81 | 17.25 | 17.60 | +0.86% | 2,564,945 |
| 2025-11-07 | 16.15 | 17.47 | 16.15 | 17.45 | +8.05% | 2,920,730 |
| 2025-11-06 | 16.38 | 16.66 | 15.91 | 16.15 | -1.40% | 7,342,319 |
| 2025-11-05 | 17.34 | 17.45 | 16.26 | 16.38 | -7.46% | 4,967,193 |
| 2025-11-04 | 18.83 | 18.84 | 16.10 | 17.70 | +13.24% | 10,802,260 |
| 2025-11-03 | 16.10 | 16.28 | 15.62 | 15.63 | -1.94% | 4,016,986 |
| 2025-10-31 | 16.28 | 16.54 | 15.91 | 15.94 | -2.27% | 2,408,709 |
| 2025-10-30 | 16.78 | 16.96 | 16.27 | 16.31 | -3.38% | 2,377,617 |
| 2025-10-29 | 17.26 | 17.31 | 16.80 | 16.88 | -2.82% | 2,398,595 |
| 2025-10-28 | 17.26 | 17.85 | 16.87 | 17.37 | +7.75% | 3,521,868 |
| 2025-10-27 | 16.24 | 16.69 | 16.10 | 16.12 | +0.75% | 1,532,066 |
| 2025-10-24 | 16.26 | 16.50 | 15.99 | 16.00 | -0.74% | 1,772,246 |
| 2025-10-23 | 15.92 | 16.23 | 15.82 | 16.12 | +0.69% | 1,761,224 |
| 2025-10-22 | 16.74 | 16.74 | 15.71 | 16.01 | -3.90% | 2,216,323 |
| 2025-10-21 | 16.67 | 16.80 | 16.46 | 16.66 | -0.06% | 1,816,887 |
| 2025-10-20 | 16.38 | 16.80 | 16.38 | 16.67 | +2.90% | 1,278,096 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+26.30%）。最も弱い月：2月（-14.07%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Upwork Inc（UPWK）の直近終値は？
2026-10-16 時点で 8.43。Closelookデータレイクの日次価格記録より。
UPWK の52週高値・安値は？
直近52週間で高値 22.84、安値 7.44（2026-10-16 時点）。
Upwork Inc が歴史的に最も強い月と弱い月は？
歴史的に、UPWK の最も強い月は 11月（平均 +26.30%）、最も弱い月は 2月（平均 -14.07%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。