オースターの株価時系列・推移
- 52週高値
- 63.79（2026/6/30）
- 52週安値
- 16.40（2026/3/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/23 | 27.88 | 29.73 | 27.35 | 29.69 | 2,646,850 | 29.69 |
| 2026/10/22 | 28.90 | 29.59 | 27.50 | 27.98 | 2,693,051 | 27.98 |
| 2026/10/21 | 30.80 | 30.94 | 29.80 | 30.31 | 2,067,227 | 30.31 |
| 2026/10/20 | 28.00 | 30.00 | 27.69 | 29.65 | 2,395,733 | 29.65 |
| 2026/10/19 | 29.84 | 30.11 | 28.55 | 28.86 | 2,100,198 | 28.86 |
| 2026/10/16 | 30.65 | 30.78 | 28.18 | 28.43 | 3,343,725 | 28.43 |
| 2026/10/15 | 30.33 | 31.71 | 29.17 | 31.33 | 4,926,129 | 31.33 |
| 2026/10/14 | 34.12 | 34.55 | 31.46 | 31.87 | 3,864,961 | 31.87 |
| 2026/10/13 | 36.02 | 36.82 | 35.15 | 35.33 | 2,173,320 | 35.33 |
| 2026/10/12 | 39.20 | 39.20 | 37.07 | 37.27 | 1,910,628 | 37.27 |
| 2026/10/9 | 40.27 | 40.50 | 39.00 | 39.90 | 1,257,744 | 39.90 |
| 2026/10/8 | 40.43 | 41.71 | 38.67 | 39.53 | 2,350,823 | 39.53 |
| 2026/10/7 | 42.61 | 43.49 | 40.67 | 41.67 | 2,801,880 | 41.67 |
| 2026/10/6 | 44.66 | 46.09 | 44.41 | 44.91 | 2,941,386 | 44.91 |
| 2026/10/5 | 44.40 | 44.97 | 42.14 | 44.12 | 2,987,566 | 44.12 |
| 2026/10/2 | 42.71 | 44.44 | 41.25 | 44.39 | 3,060,430 | 44.39 |
| 2026/10/1 | 40.40 | 42.17 | 39.36 | 40.87 | 1,902,263 | 40.87 |
| 2026/9/30 | 40.10 | 41.74 | 39.91 | 40.34 | 1,732,298 | 40.34 |
| 2026/9/29 | 42.03 | 42.24 | 39.82 | 40.00 | 2,695,426 | 40.00 |
| 2026/9/28 | 43.74 | 43.90 | 40.70 | 40.90 | 3,619,918 | 40.90 |
1〜20/250件
