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 |
|---|---|---|---|---|---|---|
| 2026/10/28 | 9.92 | 10.00 | 9.19 | 9.50 | 22,847 | 9.50 |
| 2026/10/27 | 9.59 | 10.50 | 9.59 | 9.90 | 25,095 | 9.90 |
| 2026/10/26 | 9.36 | 10.01 | 9.36 | 9.99 | 8,902 | 9.99 |
| 2026/10/23 | 10.03 | 10.13 | 9.35 | 9.35 | 11,006 | 9.35 |
| 2026/10/22 | 10.01 | 10.31 | 9.85 | 9.85 | 11,044 | 9.85 |
| 2026/10/21 | 10.59 | 10.59 | 9.39 | 9.82 | 4,777 | 9.82 |
| 2026/10/20 | 10.71 | 10.77 | 10.40 | 10.40 | 3,269 | 10.40 |
| 2026/10/19 | 10.76 | 11.00 | 10.44 | 10.76 | 7,497 | 10.76 |
| 2026/10/16 | 11.36 | 11.36 | 10.30 | 10.90 | 15,211 | 10.90 |
| 2026/10/15 | 11.51 | 11.51 | 10.95 | 11.13 | 3,234 | 11.13 |
| 2026/10/14 | 11.95 | 11.95 | 11.26 | 11.33 | 5,051 | 11.33 |
| 2026/10/13 | 11.56 | 11.65 | 11.16 | 11.56 | 3,264 | 11.56 |
| 2026/10/12 | 11.68 | 11.80 | 11.19 | 11.57 | 13,777 | 11.57 |
| 2026/10/9 | 11.10 | 11.45 | 10.75 | 11.45 | 29,190 | 11.45 |
| 2026/10/8 | 11.32 | 11.63 | 11.04 | 11.48 | 15,531 | 11.48 |
| 2026/10/7 | 10.68 | 11.17 | 10.68 | 11.15 | 4,173 | 11.15 |
| 2026/10/6 | 11.80 | 11.88 | 11.09 | 11.88 | 6,766 | 11.88 |
| 2026/10/5 | 11.10 | 12.55 | 11.10 | 12.15 | 68,784 | 12.15 |
| 2026/10/2 | 11.93 | 12.06 | 11.14 | 11.32 | 32,787 | 11.32 |
| 2026/10/1 | 12.03 | 12.56 | 11.76 | 11.99 | 103,455 | 11.99 |
1〜20/170件
