オン・セミコンダクターの株価時系列・推移
- 52週高値
- 134.92（2026/6/3）
- 52週安値
- 44.56（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 70.98 | 76.19 | 70.38 | 76.14 | 11,291,505 | 76.14 |
| 2026/9/10 | 69.42 | 70.55 | 68.79 | 70.17 | 7,827,650 | 70.17 |
| 2026/9/9 | 70.83 | 72.45 | 70.54 | 70.98 | 6,507,947 | 70.98 |
| 2026/9/8 | 74.81 | 74.95 | 70.87 | 71.08 | 14,889,195 | 71.08 |
| 2026/9/4 | 75.23 | 75.33 | 73.57 | 74.38 | 10,320,792 | 74.38 |
| 2026/9/3 | 72.19 | 74.31 | 71.36 | 73.65 | 8,141,771 | 73.65 |
| 2026/9/2 | 72.86 | 74.14 | 71.66 | 72.34 | 7,141,685 | 72.34 |
| 2026/9/1 | 72.63 | 73.10 | 71.41 | 72.65 | 7,724,210 | 72.65 |
| 2026/8/31 | 73.55 | 74.98 | 73.35 | 74.09 | 5,790,625 | 74.09 |
| 2026/8/28 | 74.40 | 74.40 | 72.05 | 72.61 | 7,112,438 | 72.61 |
| 2026/8/27 | 74.55 | 74.91 | 73.18 | 74.80 | 6,409,475 | 74.80 |
| 2026/8/26 | 72.56 | 73.83 | 72.39 | 73.22 | 4,354,120 | 73.22 |
| 2026/8/25 | 73.13 | 73.37 | 71.63 | 72.51 | 5,759,287 | 72.51 |
| 2026/8/24 | 73.45 | 73.53 | 70.92 | 71.93 | 8,489,529 | 71.93 |
| 2026/8/21 | 75.27 | 75.67 | 73.52 | 74.21 | 4,528,063 | 74.21 |
| 2026/8/20 | 76.00 | 76.69 | 74.50 | 74.71 | 5,865,004 | 74.71 |
| 2026/8/19 | 80.53 | 81.07 | 76.43 | 76.58 | 8,986,665 | 76.58 |
| 2026/8/18 | 79.99 | 80.90 | 76.96 | 79.42 | 10,810,386 | 79.42 |
| 2026/8/17 | 83.34 | 85.55 | 83.28 | 83.38 | 6,578,913 | 83.38 |
| 2026/8/14 | 81.84 | 83.57 | 81.50 | 82.66 | 4,478,261 | 82.66 |
1〜20/250件
