アルファ・アンド・オメガ・セミコンダクターの株価時系列・推移
- 52週高値
- 54.34（2026/6/3）
- 52週安値
- 17.01（2026/2/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/10 | 24.49 | 25.09 | 24.28 | 24.81 | 412,750 | 24.81 |
| 2026/9/9 | 25.23 | 26.05 | 25.23 | 25.51 | 491,224 | 25.51 |
| 2026/9/8 | 26.01 | 26.25 | 25.40 | 25.51 | 555,228 | 25.51 |
| 2026/9/4 | 24.95 | 25.40 | 24.75 | 25.20 | 354,745 | 25.20 |
| 2026/9/3 | 24.28 | 24.87 | 23.50 | 24.45 | 434,241 | 24.45 |
| 2026/9/2 | 23.64 | 24.78 | 23.50 | 24.62 | 560,800 | 24.62 |
| 2026/9/1 | 23.93 | 24.10 | 23.35 | 23.64 | 615,742 | 23.64 |
| 2026/8/31 | 24.63 | 25.04 | 24.15 | 24.66 | 688,837 | 24.66 |
| 2026/8/28 | 26.02 | 26.02 | 24.49 | 24.63 | 551,491 | 24.63 |
| 2026/8/27 | 26.98 | 26.98 | 25.95 | 26.23 | 436,370 | 26.23 |
| 2026/8/26 | 26.77 | 26.77 | 26.01 | 26.20 | 493,496 | 26.20 |
| 2026/8/25 | 26.53 | 26.96 | 25.75 | 26.62 | 603,081 | 26.62 |
| 2026/8/24 | 26.01 | 26.63 | 25.03 | 25.89 | 939,173 | 25.89 |
| 2026/8/21 | 26.66 | 26.74 | 25.77 | 26.39 | 507,718 | 26.39 |
| 2026/8/20 | 27.00 | 27.63 | 25.99 | 26.22 | 707,398 | 26.22 |
| 2026/8/19 | 28.45 | 28.90 | 26.86 | 27.14 | 462,767 | 27.14 |
| 2026/8/18 | 29.22 | 29.68 | 27.79 | 28.38 | 583,879 | 28.38 |
| 2026/8/17 | 31.38 | 31.92 | 30.43 | 31.07 | 678,568 | 31.07 |
| 2026/8/14 | 30.66 | 31.46 | 29.76 | 30.77 | 637,512 | 30.77 |
| 2026/8/13 | 29.94 | 34.13 | 29.40 | 30.62 | 1,551,244 | 30.62 |
1〜20/250件
