オーディアの株価時系列・推移
- 52週高値
- 18.71（2025/10/16）
- 52週安値
- 0.82（2026/8/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 1.09 | 1.09 | 0.99 | 1.02 | 72,088 | 1.02 |
| 2026/10/9 | 0.99 | 1.07 | 0.95 | 1.06 | 144,360 | 1.06 |
| 2026/10/8 | 1.08 | 1.08 | 0.94 | 0.96 | 181,044 | 0.96 |
| 2026/10/7 | 1.13 | 1.15 | 1.03 | 1.05 | 237,929 | 1.05 |
| 2026/10/6 | 1.15 | 1.20 | 1.09 | 1.15 | 751,820 | 1.15 |
| 2026/10/5 | 1.30 | 1.41 | 1.28 | 1.33 | 699,186 | 1.33 |
| 2026/10/2 | 1.24 | 1.31 | 1.19 | 1.21 | 257,364 | 1.21 |
| 2026/10/1 | 1.21 | 1.25 | 1.18 | 1.23 | 209,713 | 1.23 |
| 2026/9/30 | 1.16 | 1.21 | 1.15 | 1.18 | 182,440 | 1.18 |
| 2026/9/29 | 1.20 | 1.26 | 1.19 | 1.20 | 262,080 | 1.20 |
| 2026/9/28 | 1.11 | 1.26 | 1.11 | 1.21 | 254,890 | 1.21 |
| 2026/9/25 | 1.21 | 1.25 | 1.12 | 1.14 | 307,757 | 1.14 |
| 2026/9/24 | 1.10 | 1.29 | 1.05 | 1.28 | 1,708,876 | 1.28 |
| 2026/9/23 | 1.40 | 1.75 | 1.20 | 1.31 | 7,703,780 | 1.31 |
| 2026/9/22 | 1.34 | 1.52 | 1.27 | 1.33 | 1,799,656 | 1.33 |
| 2026/9/21 | 1.05 | 1.49 | 1.04 | 1.35 | 7,215,809 | 1.35 |
| 2026/9/18 | 1.05 | 1.06 | 1.02 | 1.04 | 286,232 | 1.04 |
| 2026/9/17 | 1.00 | 1.06 | 0.97 | 1.04 | 352,751 | 1.04 |
| 2026/9/16 | 0.99 | 1.00 | 0.96 | 1.00 | 139,492 | 1.00 |
| 2026/9/15 | 1.01 | 1.01 | 0.98 | 1.00 | 118,009 | 1.00 |
1〜20/204件
