オントゥー・イノベーションの株価時系列・推移
- 52週高値
- 386.46（2026/6/30）
- 52週安値
- 118.97（2025/11/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/14 | 256.11 | 259.10 | 237.54 | 241.41 | 1,881,893 | 241.41 |
| 2026/10/13 | 266.66 | 271.92 | 256.53 | 263.55 | 1,098,419 | 263.55 |
| 2026/10/12 | 289.87 | 289.87 | 272.62 | 273.74 | 1,047,329 | 273.74 |
| 2026/10/9 | 298.77 | 299.22 | 290.00 | 294.53 | 567,219 | 294.53 |
| 2026/10/8 | 297.04 | 306.35 | 288.16 | 292.67 | 762,177 | 292.67 |
| 2026/10/7 | 302.73 | 306.37 | 296.01 | 304.40 | 934,070 | 304.40 |
| 2026/10/6 | 329.29 | 329.29 | 311.00 | 313.71 | 1,057,660 | 313.71 |
| 2026/10/5 | 327.74 | 330.00 | 319.72 | 325.41 | 796,268 | 325.41 |
| 2026/10/2 | 328.89 | 339.04 | 325.89 | 327.77 | 1,019,511 | 327.77 |
| 2026/10/1 | 315.94 | 315.94 | 306.37 | 314.88 | 664,342 | 314.88 |
| 2026/9/30 | 304.88 | 311.00 | 297.90 | 307.82 | 756,804 | 307.82 |
| 2026/9/29 | 297.00 | 304.78 | 295.90 | 304.69 | 652,467 | 304.69 |
| 2026/9/28 | 286.93 | 292.36 | 279.66 | 288.74 | 395,973 | 288.74 |
| 2026/9/25 | 281.94 | 290.00 | 281.00 | 287.64 | 417,454 | 287.64 |
| 2026/9/24 | 276.16 | 281.04 | 272.26 | 279.73 | 458,537 | 279.73 |
| 2026/9/23 | 281.73 | 286.00 | 273.06 | 282.31 | 642,949 | 282.31 |
| 2026/9/22 | 273.71 | 284.76 | 273.50 | 283.81 | 773,956 | 283.81 |
| 2026/9/21 | 272.00 | 277.14 | 268.27 | 275.98 | 817,996 | 275.98 |
| 2026/9/18 | 256.94 | 266.45 | 253.30 | 263.43 | 2,071,659 | 263.43 |
| 2026/9/17 | 254.26 | 256.55 | 249.09 | 250.03 | 628,937 | 250.03 |
1〜20/250件
