OFAグループの株価時系列・推移
- 52週高値
- 17.50（2025/9/10）
- 52週安値
- 0.58（2026/8/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/3 | 0.67 | 0.68 | 0.64 | 0.68 | 221,383 | 0.68 |
| 2026/9/2 | 0.63 | 0.66 | 0.60 | 0.64 | 543,143 | 0.64 |
| 2026/9/1 | 0.71 | 0.71 | 0.62 | 0.63 | 775,790 | 0.63 |
| 2026/8/31 | 0.80 | 0.80 | 0.73 | 0.75 | 242,161 | 0.75 |
| 2026/8/28 | 0.86 | 0.86 | 0.77 | 0.81 | 303,352 | 0.81 |
| 2026/8/27 | 0.89 | 0.94 | 0.86 | 0.87 | 463,472 | 0.87 |
| 2026/8/26 | 0.96 | 1.00 | 0.91 | 0.94 | 1,085,195 | 0.94 |
| 2026/8/25 | 1.03 | 1.20 | 0.86 | 1.05 | 78,475,831 | 1.05 |
| 2026/8/24 | 0.78 | 0.78 | 0.71 | 0.73 | 420,897 | 0.73 |
| 2026/8/21 | 0.85 | 0.86 | 0.74 | 0.76 | 439,815 | 0.76 |
| 2026/8/20 | 0.90 | 0.92 | 0.82 | 0.86 | 276,192 | 0.86 |
| 2026/8/19 | 1.05 | 1.05 | 0.90 | 0.96 | 506,673 | 0.96 |
| 2026/8/18 | 1.10 | 1.27 | 1.01 | 1.04 | 1,123,926 | 1.04 |
| 2026/8/17 | 0.95 | 1.10 | 0.90 | 1.10 | 870,283 | 1.10 |
| 2026/8/14 | 1.40 | 1.44 | 1.00 | 1.09 | 2,750,563 | 1.09 |
| 2026/8/13 | 1.77 | 1.86 | 1.51 | 1.63 | 42,492,695 | 1.63 |
| 2026/8/12 | 2.54 | 3.79 | 1.34 | 1.36 | 152,197,207 | 1.36 |
| 2026/8/11 | 0.80 | 0.80 | 0.65 | 0.71 | 886,698 | 0.71 |
| 2026/8/10 | 0.59 | 0.95 | 0.58 | 0.80 | 10,536,371 | 0.80 |
| 2026/8/7 | 0.76 | 0.77 | 0.70 | 0.72 | 85,032 | 0.72 |
1〜20/251件
