ワン・ストップ・システムズの株価時系列・推移
- 52週高値
- 20.88（2026/6/2）
- 52週安値
- 4.17（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 9.30 | 9.34 | 8.57 | 8.66 | 2,029,487 | 8.66 |
| 2026/10/1 | 8.74 | 9.00 | 8.40 | 8.97 | 632,522 | 8.97 |
| 2026/9/30 | 8.70 | 8.79 | 8.37 | 8.73 | 724,714 | 8.73 |
| 2026/9/29 | 9.02 | 9.05 | 8.59 | 8.65 | 708,027 | 8.65 |
| 2026/9/28 | 9.05 | 9.14 | 8.82 | 8.91 | 521,255 | 8.91 |
| 2026/9/25 | 9.45 | 9.45 | 9.20 | 9.28 | 455,704 | 9.28 |
| 2026/9/24 | 9.04 | 9.40 | 8.91 | 9.31 | 566,168 | 9.31 |
| 2026/9/23 | 9.31 | 9.33 | 8.99 | 9.18 | 516,152 | 9.18 |
| 2026/9/22 | 9.33 | 9.52 | 9.23 | 9.45 | 580,384 | 9.45 |
| 2026/9/21 | 9.38 | 9.40 | 9.08 | 9.32 | 622,499 | 9.32 |
| 2026/9/18 | 9.13 | 9.13 | 8.78 | 9.05 | 727,107 | 9.05 |
| 2026/9/17 | 8.91 | 9.20 | 8.85 | 9.07 | 761,914 | 9.07 |
| 2026/9/16 | 8.84 | 8.93 | 8.27 | 8.52 | 1,007,746 | 8.52 |
| 2026/9/15 | 8.72 | 8.72 | 8.39 | 8.61 | 551,693 | 8.61 |
| 2026/9/14 | 8.73 | 8.87 | 8.60 | 8.72 | 774,316 | 8.72 |
| 2026/9/11 | 9.09 | 9.37 | 8.94 | 9.19 | 484,429 | 9.19 |
| 2026/9/10 | 9.14 | 9.57 | 8.91 | 8.91 | 766,379 | 8.91 |
| 2026/9/9 | 9.72 | 9.89 | 9.34 | 9.39 | 660,725 | 9.39 |
| 2026/9/8 | 9.99 | 10.19 | 9.80 | 9.83 | 648,428 | 9.83 |
| 2026/9/4 | 9.83 | 10.06 | 9.68 | 9.97 | 648,591 | 9.97 |
1〜20/250件
