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 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 57.86 | 58.95 | 57.17 | 58.65 | 995,754 | 58.65 |
| 2026/9/24 | 57.67 | 58.71 | 57.63 | 57.70 | 2,202,966 | 57.70 |
| 2026/9/23 | 57.73 | 58.40 | 57.64 | 57.74 | 1,097,703 | 57.74 |
| 2026/9/22 | 57.98 | 58.22 | 57.32 | 58.16 | 1,466,856 | 58.16 |
| 2026/9/21 | 57.63 | 57.63 | 56.55 | 56.96 | 1,478,925 | 56.96 |
| 2026/9/18 | 56.91 | 57.23 | 56.49 | 56.95 | 3,270,861 | 56.95 |
| 2026/9/17 | 57.80 | 58.12 | 56.59 | 56.93 | 1,058,049 | 56.93 |
| 2026/9/16 | 57.44 | 57.80 | 56.55 | 56.89 | 1,352,986 | 56.89 |
| 2026/9/15 | 57.48 | 57.48 | 56.63 | 57.22 | 1,224,146 | 57.22 |
| 2026/9/14 | 56.80 | 57.80 | 56.71 | 57.38 | 1,391,347 | 57.38 |
| 2026/9/11 | 57.34 | 58.04 | 56.98 | 57.39 | 1,513,411 | 57.39 |
| 2026/9/10 | 57.00 | 57.28 | 56.50 | 56.71 | 1,247,811 | 56.71 |
| 2026/9/9 | 58.42 | 58.86 | 57.72 | 57.83 | 1,313,720 | 57.83 |
| 2026/9/8 | 60.36 | 60.37 | 58.79 | 58.82 | 1,318,168 | 58.82 |
| 2026/9/4 | 60.21 | 61.11 | 60.16 | 60.48 | 1,311,985 | 60.48 |
| 2026/9/3 | 60.00 | 60.84 | 59.69 | 60.53 | 1,333,439 | 60.53 |
| 2026/9/2 | 58.78 | 59.63 | 58.43 | 59.26 | 1,054,997 | 59.26 |
| 2026/9/1 | 58.74 | 59.59 | 58.41 | 58.49 | 1,019,969 | 58.49 |
| 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 |
1〜20/250件
