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 |
|---|---|---|---|---|---|---|
| 2026/7/29 | 33.91 | 34.28 | 30.91 | 31.30 | 3,059,330 | 31.30 |
| 2026/7/28 | 33.08 | 34.33 | 30.82 | 33.91 | 3,820,266 | 33.91 |
| 2026/7/27 | 35.36 | 36.09 | 32.88 | 35.14 | 2,510,569 | 35.14 |
| 2026/7/24 | 37.21 | 37.50 | 33.70 | 34.04 | 3,522,886 | 34.04 |
| 2026/7/23 | 38.49 | 40.40 | 37.07 | 37.69 | 2,241,429 | 37.69 |
| 2026/7/22 | 39.45 | 41.10 | 38.50 | 38.86 | 2,386,107 | 38.86 |
| 2026/7/21 | 36.65 | 40.76 | 36.11 | 40.68 | 3,782,187 | 40.68 |
| 2026/7/20 | 37.04 | 38.50 | 34.62 | 34.77 | 3,899,349 | 34.77 |
| 2026/7/17 | 33.98 | 38.31 | 33.08 | 37.04 | 4,563,957 | 37.04 |
| 2026/7/16 | 36.82 | 37.50 | 34.61 | 35.14 | 5,064,767 | 35.14 |
| 2026/7/15 | 42.53 | 44.07 | 37.05 | 37.95 | 4,833,874 | 37.95 |
| 2026/7/14 | 41.49 | 43.29 | 40.70 | 41.97 | 2,473,788 | 41.97 |
| 2026/7/13 | 41.80 | 42.53 | 39.48 | 40.03 | 3,370,790 | 40.03 |
| 2026/7/10 | 47.57 | 47.85 | 43.10 | 43.28 | 3,302,330 | 43.28 |
| 2026/7/9 | 45.34 | 48.25 | 43.71 | 47.53 | 4,472,037 | 47.53 |
| 2026/7/8 | 42.74 | 44.80 | 40.60 | 43.41 | 5,087,744 | 43.41 |
| 2026/7/7 | 47.27 | 48.14 | 42.55 | 44.06 | 6,036,269 | 44.06 |
| 2026/7/6 | 51.30 | 55.33 | 49.26 | 49.83 | 6,851,174 | 49.83 |
| 2026/7/2 | 58.48 | 59.00 | 48.93 | 49.84 | 9,136,346 | 49.84 |
| 2026/7/1 | 59.85 | 63.60 | 57.43 | 60.02 | 5,337,711 | 60.02 |
1〜20/251件
