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 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 63.51 | 64.02 | 62.68 | 63.07 | 2,495,361 | 63.07 |
| 2026/10/29 | 59.98 | 63.51 | 59.98 | 63.49 | 3,163,662 | 63.49 |
| 2026/10/28 | 62.60 | 62.60 | 60.47 | 60.86 | 2,549,230 | 60.86 |
| 2026/10/27 | 62.00 | 62.54 | 61.04 | 62.06 | 1,185,380 | 62.06 |
| 2026/10/26 | 61.98 | 62.62 | 61.76 | 61.91 | 1,718,445 | 61.91 |
| 2026/10/23 | 61.87 | 62.40 | 61.03 | 61.65 | 1,420,458 | 61.65 |
| 2026/10/22 | 59.27 | 62.61 | 59.24 | 62.47 | 1,900,885 | 62.47 |
| 2026/10/21 | 59.50 | 59.89 | 58.88 | 59.65 | 1,109,295 | 59.65 |
| 2026/10/20 | 58.74 | 59.57 | 58.49 | 59.54 | 1,308,860 | 59.54 |
| 2026/10/19 | 58.25 | 59.12 | 58.00 | 58.68 | 1,279,429 | 58.68 |
| 2026/10/16 | 59.75 | 60.79 | 58.81 | 59.22 | 1,735,042 | 59.22 |
| 2026/10/15 | 58.71 | 59.85 | 58.64 | 59.47 | 1,804,152 | 59.47 |
| 2026/10/14 | 57.66 | 57.87 | 56.91 | 57.83 | 1,604,583 | 57.83 |
| 2026/10/13 | 57.11 | 57.95 | 56.85 | 57.89 | 1,705,690 | 57.89 |
| 2026/10/12 | 55.88 | 57.05 | 55.88 | 56.60 | 1,291,118 | 56.60 |
| 2026/10/9 | 56.90 | 57.27 | 56.17 | 56.38 | 2,264,673 | 56.38 |
| 2026/10/8 | 54.85 | 56.60 | 54.84 | 56.56 | 1,614,904 | 56.56 |
| 2026/10/7 | 56.15 | 56.34 | 54.55 | 55.34 | 1,372,141 | 55.34 |
| 2026/10/6 | 57.24 | 57.88 | 56.77 | 56.90 | 1,118,026 | 56.90 |
| 2026/10/5 | 56.23 | 57.24 | 55.60 | 56.97 | 1,456,037 | 56.97 |
1〜20/250件
