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 |
|---|---|---|---|---|---|---|
| 2026/8/24 | 37.37 | 37.37 | 35.70 | 35.75 | 2,558,641 | 35.75 |
| 2026/8/21 | 39.51 | 39.84 | 38.01 | 38.42 | 2,387,584 | 38.42 |
| 2026/8/20 | 40.63 | 40.70 | 37.45 | 37.95 | 2,592,545 | 37.95 |
| 2026/8/19 | 43.00 | 43.62 | 39.43 | 40.06 | 3,055,854 | 40.06 |
| 2026/8/18 | 45.09 | 47.16 | 42.88 | 42.99 | 3,521,669 | 42.99 |
| 2026/8/17 | 49.00 | 51.85 | 47.58 | 48.13 | 3,657,985 | 48.13 |
| 2026/8/14 | 46.04 | 50.14 | 45.69 | 48.71 | 3,983,962 | 48.71 |
| 2026/8/13 | 46.05 | 48.25 | 45.00 | 45.13 | 2,415,370 | 45.13 |
| 2026/8/12 | 46.55 | 47.00 | 42.28 | 46.12 | 2,764,581 | 46.12 |
| 2026/8/11 | 43.90 | 47.15 | 43.50 | 45.13 | 3,393,215 | 45.13 |
| 2026/8/10 | 43.00 | 44.95 | 40.49 | 42.13 | 2,586,574 | 42.13 |
| 2026/8/7 | 45.84 | 49.50 | 42.80 | 43.40 | 3,863,527 | 43.40 |
| 2026/8/6 | 43.94 | 47.55 | 43.02 | 45.58 | 2,764,365 | 45.58 |
| 2026/8/5 | 46.48 | 47.75 | 45.04 | 45.12 | 2,397,575 | 45.12 |
| 2026/8/4 | 44.89 | 47.95 | 44.20 | 47.84 | 3,663,608 | 47.84 |
| 2026/8/3 | 37.26 | 42.50 | 36.90 | 42.48 | 2,921,737 | 42.48 |
| 2026/7/31 | 37.89 | 39.81 | 35.41 | 39.01 | 4,015,401 | 39.01 |
| 2026/7/30 | 33.93 | 35.65 | 32.97 | 35.53 | 2,870,071 | 35.53 |
| 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 |
1〜20/250件
