オーソフィックス・メディカルの株価時系列・推移
- 52週高値
- 16.99（2025/11/4）
- 52週安値
- 8.50（2026/9/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 9.18 | 9.30 | 8.86 | 9.00 | 588,101 | 9.00 |
| 2026/10/7 | 9.33 | 9.57 | 9.18 | 9.20 | 394,366 | 9.20 |
| 2026/10/6 | 9.53 | 9.59 | 9.38 | 9.41 | 392,832 | 9.41 |
| 2026/10/5 | 9.09 | 9.54 | 9.01 | 9.50 | 634,623 | 9.50 |
| 2026/10/2 | 9.26 | 9.33 | 9.07 | 9.09 | 319,191 | 9.09 |
| 2026/10/1 | 9.44 | 9.57 | 9.16 | 9.21 | 525,347 | 9.21 |
| 2026/9/30 | 9.75 | 9.75 | 9.38 | 9.41 | 588,028 | 9.41 |
| 2026/9/29 | 9.80 | 9.82 | 9.49 | 9.75 | 433,763 | 9.75 |
| 2026/9/28 | 9.33 | 9.87 | 9.19 | 9.84 | 438,097 | 9.84 |
| 2026/9/25 | 9.21 | 9.94 | 9.12 | 9.44 | 743,734 | 9.44 |
| 2026/9/24 | 9.23 | 9.35 | 8.99 | 9.16 | 439,003 | 9.16 |
| 2026/9/23 | 9.02 | 9.27 | 8.88 | 9.18 | 437,700 | 9.18 |
| 2026/9/22 | 9.04 | 9.21 | 8.95 | 8.98 | 256,920 | 8.98 |
| 2026/9/21 | 8.72 | 8.98 | 8.57 | 8.95 | 574,264 | 8.95 |
| 2026/9/18 | 8.54 | 8.81 | 8.50 | 8.71 | 610,246 | 8.71 |
| 2026/9/17 | 8.94 | 9.06 | 8.62 | 8.64 | 193,807 | 8.64 |
| 2026/9/16 | 9.09 | 9.11 | 8.79 | 8.90 | 230,287 | 8.90 |
| 2026/9/15 | 9.09 | 9.14 | 8.87 | 9.09 | 263,349 | 9.09 |
| 2026/9/14 | 8.99 | 9.20 | 8.91 | 9.11 | 324,716 | 9.11 |
| 2026/9/11 | 8.80 | 8.99 | 8.62 | 8.93 | 436,086 | 8.93 |
1〜20/250件
