A Oスミスの株価時系列・推移
- 52週高値
- 81.87（2026/2/12）
- 52週安値
- 54.16（2026/5/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 63.19 | 63.50 | 62.55 | 62.99 | 1,552,950 | 62.99 |
| 2026/8/5 | 63.07 | 63.60 | 62.69 | 63.18 | 1,582,232 | 63.18 |
| 2026/8/4 | 60.75 | 63.43 | 60.21 | 63.37 | 1,816,149 | 63.37 |
| 2026/8/3 | 60.62 | 61.44 | 60.12 | 60.73 | 2,259,523 | 60.73 |
| 2026/7/31 | 59.14 | 60.47 | 58.86 | 60.13 | 2,938,808 | 60.13 |
| 2026/7/30 | 64.44 | 64.77 | 59.05 | 59.81 | 3,045,399 | 59.81 |
| 2026/7/29 | 63.36 | 63.61 | 61.47 | 62.04 | 2,500,376 | 62.04 |
| 2026/7/28 | 63.09 | 64.37 | 62.96 | 64.01 | 1,634,257 | 64.01 |
| 2026/7/27 | 61.10 | 62.70 | 61.10 | 62.44 | 1,567,343 | 62.44 |
| 2026/7/24 | 59.44 | 61.23 | 59.15 | 60.78 | 1,507,664 | 60.78 |
| 2026/7/23 | 59.42 | 59.97 | 58.65 | 59.49 | 1,632,759 | 59.49 |
| 2026/7/22 | 59.26 | 59.60 | 58.82 | 59.35 | 1,087,704 | 59.35 |
| 2026/7/21 | 58.96 | 59.38 | 58.13 | 58.76 | 1,969,165 | 58.76 |
| 2026/7/20 | 59.24 | 59.24 | 58.00 | 58.88 | 1,818,399 | 58.88 |
| 2026/7/17 | 60.39 | 61.18 | 58.68 | 58.85 | 2,020,223 | 58.85 |
| 2026/7/16 | 59.86 | 61.70 | 59.50 | 60.53 | 1,992,309 | 60.53 |
| 2026/7/15 | 60.49 | 61.18 | 59.73 | 60.31 | 1,777,033 | 60.31 |
| 2026/7/14 | 60.17 | 60.98 | 59.38 | 60.87 | 1,431,174 | 60.87 |
| 2026/7/13 | 60.44 | 60.82 | 59.09 | 59.53 | 1,567,690 | 59.53 |
| 2026/7/10 | 59.43 | 61.39 | 59.14 | 60.44 | 1,609,929 | 60.44 |
1〜20/250件
