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 |
|---|---|---|---|---|---|---|
| 2026/10/28 | 6.46 | 7.13 | 6.12 | 6.25 | 4,973,100 | 6.25 |
| 2026/10/27 | 6.25 | 6.89 | 6.19 | 6.76 | 2,739,696 | 6.76 |
| 2026/10/26 | 5.97 | 6.12 | 5.73 | 5.98 | 734,699 | 5.98 |
| 2026/10/23 | 5.85 | 6.01 | 5.79 | 5.91 | 557,796 | 5.91 |
| 2026/10/22 | 5.97 | 6.10 | 5.77 | 5.91 | 921,673 | 5.91 |
| 2026/10/21 | 6.26 | 6.26 | 6.11 | 6.18 | 394,590 | 6.18 |
| 2026/10/20 | 5.98 | 6.28 | 5.92 | 6.06 | 616,904 | 6.06 |
| 2026/10/19 | 6.15 | 6.24 | 5.98 | 6.08 | 649,743 | 6.08 |
| 2026/10/16 | 6.53 | 6.55 | 5.86 | 5.95 | 986,146 | 5.95 |
| 2026/10/15 | 6.16 | 6.60 | 5.93 | 6.55 | 1,421,658 | 6.55 |
| 2026/10/14 | 6.88 | 6.88 | 6.40 | 6.44 | 1,331,465 | 6.44 |
| 2026/10/13 | 7.04 | 7.27 | 6.92 | 7.06 | 693,864 | 7.06 |
| 2026/10/12 | 7.73 | 7.73 | 7.26 | 7.30 | 930,150 | 7.30 |
| 2026/10/9 | 7.73 | 7.87 | 7.55 | 7.74 | 832,318 | 7.74 |
| 2026/10/8 | 7.80 | 7.95 | 7.52 | 7.65 | 1,038,407 | 7.65 |
| 2026/10/7 | 8.09 | 8.15 | 7.79 | 7.95 | 1,137,162 | 7.95 |
| 2026/10/6 | 8.49 | 8.51 | 8.26 | 8.34 | 1,313,995 | 8.34 |
| 2026/10/5 | 8.65 | 8.70 | 8.26 | 8.33 | 1,001,983 | 8.33 |
| 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 |
1〜20/250件
