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 |
|---|---|---|---|---|---|---|
| 2026/8/31 | 59.94 | 60.30 | 59.05 | 59.13 | 2,168,094 | 59.13 |
| 2026/8/28 | 62.19 | 62.99 | 59.50 | 60.38 | 1,811,607 | 60.38 |
| 2026/8/27 | 61.93 | 62.33 | 61.39 | 61.95 | 1,044,953 | 61.95 |
| 2026/8/26 | 62.46 | 63.28 | 62.19 | 62.48 | 1,013,391 | 62.48 |
| 2026/8/25 | 63.40 | 63.41 | 61.67 | 62.15 | 1,323,055 | 62.15 |
| 2026/8/24 | 63.44 | 64.09 | 62.06 | 62.72 | 1,170,027 | 62.72 |
| 2026/8/21 | 62.77 | 63.42 | 62.14 | 63.08 | 1,140,733 | 63.08 |
| 2026/8/20 | 62.71 | 63.59 | 62.32 | 62.43 | 1,195,110 | 62.43 |
| 2026/8/19 | 61.77 | 63.86 | 61.48 | 63.80 | 1,629,740 | 63.80 |
| 2026/8/18 | 61.63 | 61.69 | 60.56 | 60.86 | 977,344 | 60.86 |
| 2026/8/17 | 61.65 | 61.84 | 60.90 | 61.40 | 950,006 | 61.40 |
| 2026/8/14 | 62.43 | 62.77 | 62.07 | 62.17 | 747,746 | 62.17 |
| 2026/8/13 | 62.95 | 63.17 | 61.98 | 62.50 | 1,044,725 | 62.50 |
| 2026/8/12 | 63.56 | 63.56 | 62.01 | 62.59 | 1,262,685 | 62.59 |
| 2026/8/11 | 62.51 | 63.94 | 62.46 | 63.67 | 1,386,151 | 63.67 |
| 2026/8/10 | 63.61 | 63.70 | 62.16 | 62.41 | 1,229,238 | 62.41 |
| 2026/8/7 | 63.00 | 64.32 | 62.59 | 63.98 | 1,280,717 | 63.98 |
| 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 |
1〜20/251件
