オー・エフ・ジーの株価時系列・推移
- 52週高値
- 50.66（2026/7/1）
- 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 |
|---|---|---|---|---|---|---|
| 2026/7/2 | 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 |
| 2026/6/30 | 48.82 | 49.32 | 48.69 | 49.07 | 326,402 | 49.07 |
| 2026/6/29 | 48.93 | 49.45 | 48.61 | 49.19 | 395,266 | 49.19 |
| 2026/6/26 | 49.45 | 49.69 | 48.62 | 48.92 | 992,947 | 48.92 |
| 2026/6/25 | 48.35 | 49.56 | 48.35 | 49.31 | 548,042 | 49.31 |
| 2026/6/24 | 47.98 | 48.81 | 47.96 | 48.51 | 418,651 | 48.51 |
| 2026/6/23 | 47.34 | 48.07 | 47.23 | 48.03 | 698,052 | 48.03 |
| 2026/6/22 | 46.96 | 47.34 | 46.84 | 47.19 | 625,279 | 47.19 |
| 2026/6/18 | 46.73 | 47.16 | 46.36 | 46.66 | 1,335,462 | 46.66 |
| 2026/6/17 | 47.57 | 48.01 | 46.25 | 46.55 | 598,528 | 46.55 |
| 2026/6/16 | 48.34 | 48.34 | 47.41 | 47.74 | 424,541 | 47.74 |
| 2026/6/15 | 48.25 | 48.57 | 47.37 | 47.62 | 324,355 | 47.62 |
| 2026/6/12 | 47.69 | 48.11 | 47.20 | 48.06 | 277,775 | 48.06 |
| 2026/6/11 | 46.99 | 47.54 | 46.45 | 47.38 | 403,616 | 47.38 |
| 2026/6/10 | 47.07 | 47.38 | 46.63 | 46.83 | 269,668 | 46.83 |
| 2026/6/9 | 46.70 | 47.62 | 46.62 | 46.74 | 238,953 | 46.74 |
| 2026/6/8 | 46.32 | 46.69 | 46.29 | 46.43 | 208,996 | 46.43 |
| 2026/6/5 | 46.11 | 46.41 | 45.56 | 46.27 | 202,342 | 46.27 |
| 2026/6/4 | 45.65 | 46.19 | 45.48 | 45.96 | 266,468 | 45.96 |
1〜20/250件
