オー・エフ・ジーの株価時系列・推移
- 52週高値
- 53.30（2026/7/28）
- 52週安値
- 35.71（2026/1/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/29 | 52.54 | 52.90 | 51.89 | 52.34 | 276,249 | 52.34 |
| 2026/7/28 | 52.22 | 53.30 | 52.22 | 53.03 | 228,201 | 53.03 |
| 2026/7/27 | 52.51 | 52.95 | 52.26 | 52.38 | 284,805 | 52.38 |
| 2026/7/24 | 52.79 | 52.89 | 52.12 | 52.40 | 367,554 | 52.40 |
| 2026/7/23 | 51.69 | 52.67 | 51.30 | 52.43 | 504,941 | 52.43 |
| 2026/7/22 | 53.16 | 53.20 | 51.72 | 52.12 | 507,738 | 52.12 |
| 2026/7/21 | 51.64 | 52.96 | 51.00 | 52.90 | 548,111 | 52.90 |
| 2026/7/20 | 49.99 | 50.17 | 49.78 | 50.00 | 442,531 | 50.00 |
| 2026/7/17 | 50.61 | 50.96 | 49.81 | 50.07 | 264,162 | 50.07 |
| 2026/7/16 | 50.07 | 51.42 | 49.79 | 51.17 | 276,619 | 51.17 |
| 2026/7/15 | 49.96 | 50.45 | 49.59 | 49.99 | 352,784 | 49.99 |
| 2026/7/14 | 49.99 | 50.36 | 49.69 | 49.85 | 205,620 | 49.85 |
| 2026/7/13 | 50.09 | 50.51 | 49.64 | 49.97 | 225,580 | 49.97 |
| 2026/7/10 | 49.66 | 49.80 | 49.29 | 49.35 | 344,097 | 49.35 |
| 2026/7/9 | 49.16 | 49.91 | 48.93 | 49.64 | 333,976 | 49.64 |
| 2026/7/8 | 49.80 | 49.80 | 48.67 | 48.82 | 392,824 | 48.82 |
| 2026/7/7 | 49.78 | 50.36 | 49.52 | 49.87 | 300,804 | 49.87 |
| 2026/7/6 | 49.85 | 49.95 | 49.27 | 49.69 | 199,477 | 49.69 |
| 2026/7/2 | 49.37 | 50.66 | 49.29 | 49.48 | 279,345 | 49.48 |
| 2026/7/1 | 49.37 | 50.66 | 49.29 | 50.15 | 430,917 | 50.15 |
1〜20/250件
