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
- 89.40（2025/8/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 266.43 | 280.23 | 260.10 | 268.70 | 1,590,792 | 268.70 |
| 2026/8/5 | 284.37 | 295.11 | 275.01 | 276.00 | 1,042,050 | 276.00 |
| 2026/8/4 | 282.98 | 293.15 | 282.17 | 287.60 | 1,202,302 | 287.60 |
| 2026/8/3 | 248.23 | 272.81 | 245.53 | 268.49 | 887,561 | 268.49 |
| 2026/7/31 | 261.00 | 273.17 | 252.42 | 258.58 | 1,514,222 | 258.58 |
| 2026/7/30 | 238.49 | 255.00 | 238.01 | 250.52 | 1,474,696 | 250.52 |
| 2026/7/29 | 232.84 | 237.38 | 215.07 | 218.31 | 2,072,020 | 218.31 |
| 2026/7/28 | 250.00 | 250.00 | 229.03 | 241.89 | 1,358,028 | 241.89 |
| 2026/7/27 | 273.23 | 276.73 | 250.46 | 262.33 | 1,048,236 | 262.33 |
| 2026/7/24 | 285.35 | 287.73 | 267.24 | 272.62 | 828,572 | 272.62 |
| 2026/7/23 | 293.22 | 303.64 | 287.58 | 291.27 | 856,955 | 291.27 |
| 2026/7/22 | 288.40 | 298.80 | 287.90 | 295.25 | 733,182 | 295.25 |
| 2026/7/21 | 295.33 | 302.83 | 287.74 | 299.05 | 840,153 | 299.05 |
| 2026/7/20 | 286.51 | 290.84 | 275.90 | 278.54 | 706,740 | 278.54 |
| 2026/7/17 | 265.00 | 285.94 | 257.82 | 279.85 | 1,383,185 | 279.85 |
| 2026/7/16 | 291.46 | 298.39 | 278.01 | 281.61 | 1,097,897 | 281.61 |
| 2026/7/15 | 326.30 | 327.50 | 293.88 | 304.73 | 1,004,377 | 304.73 |
| 2026/7/14 | 324.56 | 327.49 | 314.28 | 319.32 | 1,051,833 | 319.32 |
| 2026/7/13 | 311.79 | 316.97 | 300.00 | 304.21 | 1,135,308 | 304.21 |
| 2026/7/10 | 308.85 | 325.68 | 307.31 | 321.44 | 904,276 | 321.44 |
1〜20/251件
