愛奥斯科技有限公司の株価時系列・推移
- 52週高値
- 28.20（2026/2/13）
- 52週安値
- 7.80（2026/4/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 12.46 | 12.50 | 11.89 | 12.05 | 12,127 | 12.05 |
| 2026/8/13 | 12.41 | 12.41 | 12.01 | 12.15 | 9,568 | 12.15 |
| 2026/8/12 | 12.51 | 13.07 | 12.48 | 12.48 | 9,253 | 12.48 |
| 2026/8/11 | 11.98 | 13.45 | 11.65 | 13.45 | 32,248 | 13.45 |
| 2026/8/10 | 12.00 | 12.00 | 11.34 | 12.00 | 9,375 | 12.00 |
| 2026/8/7 | 12.01 | 13.33 | 12.01 | 12.05 | 17,437 | 12.05 |
| 2026/8/6 | 11.81 | 12.60 | 11.81 | 12.44 | 12,200 | 12.44 |
| 2026/8/5 | 11.41 | 12.29 | 11.37 | 12.10 | 10,783 | 12.10 |
| 2026/8/4 | 12.78 | 12.99 | 10.84 | 11.79 | 17,770 | 11.79 |
| 2026/8/3 | 11.81 | 12.69 | 11.81 | 12.21 | 91,505 | 12.21 |
| 2026/7/31 | 12.71 | 12.71 | 11.50 | 11.85 | 13,640 | 11.85 |
| 2026/7/30 | 12.92 | 13.15 | 11.89 | 11.99 | 49,674 | 11.99 |
| 2026/7/29 | 12.52 | 12.90 | 12.20 | 12.90 | 5,717 | 12.90 |
| 2026/7/28 | 12.65 | 13.65 | 12.17 | 12.69 | 12,199 | 12.69 |
| 2026/7/27 | 10.85 | 12.51 | 10.84 | 12.34 | 30,065 | 12.34 |
| 2026/7/24 | 10.79 | 10.91 | 10.10 | 10.64 | 21,432 | 10.64 |
| 2026/7/23 | 11.67 | 12.30 | 10.49 | 11.05 | 58,145 | 11.05 |
| 2026/7/22 | 12.98 | 12.98 | 11.82 | 11.82 | 38,764 | 11.82 |
| 2026/7/21 | 13.36 | 13.95 | 12.30 | 13.01 | 11,809 | 13.01 |
| 2026/7/20 | 13.90 | 13.90 | 12.68 | 13.40 | 8,215 | 13.40 |
1〜20/118件
