ワンオーケーの株価時系列・推移
- 52週高値
- 99.85（2026/9/1）
- 52週安値
- 64.02（2025/11/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 90.12 | 91.11 | 89.62 | 89.80 | 1,787,351 | 89.80 |
| 2026/10/8 | 89.37 | 90.92 | 88.95 | 90.29 | 5,022,804 | 90.29 |
| 2026/10/7 | 89.81 | 89.81 | 87.16 | 88.05 | 3,116,366 | 88.05 |
| 2026/10/6 | 88.25 | 90.05 | 87.90 | 89.23 | 3,433,157 | 89.23 |
| 2026/10/5 | 88.44 | 89.43 | 87.05 | 88.58 | 3,638,856 | 88.58 |
| 2026/10/2 | 86.53 | 87.98 | 86.03 | 87.88 | 3,586,945 | 87.88 |
| 2026/10/1 | 84.79 | 87.36 | 84.15 | 87.16 | 3,270,993 | 87.16 |
| 2026/9/30 | 87.60 | 87.78 | 85.18 | 85.27 | 3,737,043 | 85.27 |
| 2026/9/29 | 87.59 | 88.10 | 86.06 | 86.86 | 4,427,182 | 86.86 |
| 2026/9/28 | 89.60 | 89.63 | 88.28 | 88.62 | 3,309,985 | 88.62 |
| 2026/9/25 | 90.70 | 90.72 | 87.74 | 88.63 | 2,944,091 | 88.63 |
| 2026/9/24 | 91.51 | 92.16 | 90.37 | 91.18 | 2,702,686 | 91.18 |
| 2026/9/23 | 90.75 | 91.90 | 89.90 | 90.54 | 3,038,227 | 90.54 |
| 2026/9/22 | 91.43 | 92.81 | 90.09 | 90.09 | 3,342,405 | 90.09 |
| 2026/9/21 | 92.58 | 93.11 | 91.63 | 91.80 | 3,255,335 | 91.80 |
| 2026/9/18 | 92.63 | 95.01 | 92.28 | 93.46 | 12,082,947 | 93.46 |
| 2026/9/17 | 92.15 | 94.05 | 91.75 | 93.22 | 3,504,773 | 93.22 |
| 2026/9/16 | 93.35 | 94.43 | 91.88 | 92.70 | 2,981,349 | 92.70 |
| 2026/9/15 | 96.88 | 97.66 | 94.42 | 94.72 | 4,158,650 | 94.72 |
| 2026/9/14 | 97.60 | 99.04 | 95.97 | 96.97 | 3,717,054 | 96.97 |
1〜20/250件
