Alpha & Omega Semiconductor

AOSL
🏛️ ドイツ →
24.22
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 54.50 55.50 54.50 55.50 0.0M
2021-12-29 52.00 55.00 52.00 55.00 0.0M
2021-12-28 55.00 55.50 51.50 51.50 0.0M
2021-12-27 48.80 54.50 48.80 54.50 0.0M
2021-12-23 47.60 48.60 47.60 48.60 0.0M
2021-12-22 46.80 47.60 46.60 47.00 0.0M
2021-12-21 44.80 46.60 44.80 46.60 0.0M
2021-12-20 46.60 46.60 43.00 43.00 0.0M
2021-12-17 44.40 45.80 44.20 45.00 0.0M
2021-12-16 47.60 47.80 44.00 44.00 0.0M
2021-12-15 44.00 45.00 43.80 45.00 0.0M
2021-12-14 43.40 44.00 42.60 44.00 0.0M
2021-12-13 48.40 48.40 42.80 43.40 0.0M
2021-12-10 47.20 47.20 47.20 47.20 0.0M
2021-12-09 47.00 49.60 47.00 49.60 0.0M
2021-12-08 48.20 49.20 46.80 46.80 0.0M
2021-12-07 43.00 48.40 43.00 47.80 0.0M
2021-12-06 44.40 44.40 41.40 41.40 0.0M
2021-12-03 45.80 45.80 44.40 44.40 0.0M
2021-12-02 45.20 46.20 45.00 46.00 0.0M
2021-12-01 43.60 47.00 43.60 45.20 0.0M
2021-11-30 40.40 43.40 40.40 41.80 0.0M
2021-11-29 39.00 40.60 39.00 40.60 0.0M
2021-11-26 39.60 39.60 38.00 38.00 0.0M
2021-11-25 40.80 40.80 40.60 40.60 0.0M
2021-11-24 38.80 38.80 38.80 38.80 0.0M
2021-11-23 42.20 42.20 39.60 39.60 0.0M
2021-11-22 39.80 44.20 39.80 42.20 0.0M
2021-11-19 39.20 39.20 39.20 39.20 0.0M
2021-11-18 39.40 39.40 39.40 39.40 0.0M
2021-11-17 40.20 40.20 39.80 40.00 0.0M
2021-11-16 39.00 39.00 39.00 39.00 0.0M
2021-11-15 40.00 40.00 40.00 40.00 0.0M
2021-11-12 40.40 40.60 39.80 39.80 0.0M
2021-11-11 39.00 39.00 39.00 39.00 0.0M
2021-11-09 38.20 38.20 37.40 37.40 0.0M
2021-11-08 36.80 38.60 36.80 38.60 0.0M
2021-11-05 35.80 36.60 35.80 36.20 0.0M
2021-11-04 33.20 33.20 33.20 33.20 0.0M
2021-11-03 32.00 32.00 31.00 31.00 0.0M
2021-11-02 32.20 32.20 32.20 32.20 0.0M
2021-11-01 30.20 32.00 30.20 32.00 0.0M
2021-10-29 30.40 30.40 29.60 29.60 0.0M
2021-10-28 28.00 29.20 28.00 29.20 0.0M
2021-10-26 28.80 28.80 28.80 28.80 0.0M
2021-10-20 27.00 27.60 27.00 27.60 0.0M
2021-10-19 27.60 27.80 27.60 27.80 0.0M
2021-10-18 27.40 27.40 27.20 27.40 0.0M
2021-10-14 26.40 26.80 26.40 26.80 0.0M
2021-10-13 25.60 25.60 25.60 25.60 0.0M
2021-10-12 26.80 26.80 26.80 26.80 0.0M
2021-10-04 27.40 27.40 27.40 27.40 0.0M
2021-10-01 27.40 27.40 27.40 27.40 0.0M
2021-09-29 28.00 28.20 27.00 27.00 0.0M
2021-09-28 28.60 28.60 28.40 28.40 0.0M
2021-09-27 27.20 28.80 27.20 28.80 0.0M
2021-09-24 26.80 26.80 26.80 26.80 0.0M
2021-09-23 25.20 26.00 25.20 26.00 0.0M
2021-09-21 24.00 24.00 23.40 23.40 0.0M
2021-09-20 24.40 24.40 23.40 23.40 0.0M
2021-09-17 24.80 24.80 24.80 24.80 0.0M
2021-09-14 24.20 24.20 24.20 24.20 0.0M
2021-09-10 24.40 24.40 24.40 24.40 0.0M
2021-09-08 24.60 24.60 24.60 24.60 0.0M
2021-09-07 24.40 24.60 24.40 24.60 0.0M
2021-09-03 24.20 24.20 24.20 24.20 0.0M
2021-08-30 24.80 24.80 24.80 24.80 0.0M
2021-08-26 23.20 23.20 23.00 23.00 0.0M
2021-08-20 21.60 21.60 21.60 21.60 0.0M
2021-08-17 21.20 21.40 21.20 21.40 0.0M
2021-08-16 22.80 23.20 22.80 23.00 0.0M
2021-08-13 23.00 23.00 23.00 23.00 0.0M
2021-08-12 24.40 24.40 24.40 24.40 0.0M
2021-08-11 22.20 23.00 22.20 23.00 0.0M
2021-08-10 22.80 23.00 22.80 23.00 0.0M
2021-08-09 22.80 22.80 22.80 22.80 0.0M
2021-08-06 21.80 22.00 21.80 22.00 0.0M
2021-08-03 22.00 22.00 22.00 22.00 0.0M
2021-08-02 22.00 22.40 22.00 22.40 0.0M
2021-07-29 21.60 21.60 21.60 21.60 0.0M
2021-07-28 20.80 20.80 20.80 20.80 0.0M
2021-07-27 21.00 21.00 20.00 20.40 0.0M
2021-07-23 21.80 21.80 21.60 21.60 0.0M
2021-07-21 22.00 22.00 21.80 22.00 0.0M
2021-07-20 21.20 21.40 21.20 21.40 0.0M
2021-07-19 21.20 21.60 21.20 21.60 0.0M
2021-07-16 22.80 22.80 21.40 21.40 0.0M
2021-07-15 23.40 23.40 22.60 22.60 0.0M
2021-07-14 24.00 24.40 23.60 23.60 0.0M
2021-07-13 24.60 24.60 23.80 23.80 0.0M
2021-07-12 24.60 24.60 24.40 24.40 0.0M
2021-07-08 24.40 24.40 23.80 23.80 0.0M
2021-07-07 24.60 24.60 24.60 24.60 0.0M
2021-07-06 24.60 24.60 24.40 24.40 0.0M
2021-07-05 25.00 25.00 25.00 25.00 0.0M
2021-07-02 25.60 25.60 25.40 25.40 0.0M
2021-06-28 24.20 24.20 24.20 24.20 0.0M
2021-06-22 23.80 23.80 23.80 23.80 0.0M
2021-06-18 23.40 23.40 23.40 23.40 0.0M
2021-06-14 25.00 25.00 25.00 25.00 0.0M
2021-06-10 25.00 25.20 25.00 25.20 0.0M
2021-06-08 25.60 25.60 25.60 25.60 0.0M
2021-06-04 25.20 25.20 25.20 25.20 0.0M
2021-05-27 25.40 25.60 25.40 25.60 0.0M
2021-05-24 25.80 25.80 25.60 25.80 0.0M
2021-05-19 24.20 25.40 24.20 25.40 0.0M
2021-05-17 23.20 24.00 23.20 24.00 0.0M
2021-05-14 22.80 22.80 22.60 22.60 0.0M
2021-05-13 22.00 22.40 22.00 22.00 0.0M
2021-05-12 23.20 23.20 23.00 23.20 0.0M
2021-05-11 22.80 22.80 21.60 22.60 0.0M
2021-05-10 23.80 23.80 23.00 23.00 0.0M
2021-05-07 24.40 24.40 24.20 24.20 0.0M
2021-05-06 25.80 25.80 25.60 25.80 0.0M
2021-05-05 24.20 24.60 24.00 24.60 0.0M
2021-05-04 25.80 25.80 25.80 25.80 0.0M
2021-04-29 25.80 25.80 25.80 25.80 0.0M
2021-04-28 26.60 26.60 26.60 26.60 0.0M
2021-04-23 25.00 25.00 25.00 25.00 0.0M
2021-04-20 24.60 24.60 22.80 22.80 0.0M
2021-04-15 27.00 27.00 27.00 27.00 0.0M
2021-04-14 27.20 27.40 27.20 27.40 0.0M
2021-04-13 27.00 27.00 27.00 27.00 0.0M
2021-04-12 27.20 27.20 27.20 27.20 0.0M
2021-04-09 27.80 27.80 27.80 27.80 0.0M
2021-04-08 28.40 28.40 28.40 28.40 0.0M
2021-04-07 28.20 28.20 28.20 28.20 0.0M
2021-04-06 29.80 29.80 29.40 29.40 0.0M
2021-04-01 28.00 28.00 28.00 28.00 0.0M
2021-03-30 26.80 26.80 26.80 26.80 0.0M
2021-03-25 25.80 25.80 25.80 25.80 0.0M
2021-03-23 26.80 26.80 26.80 26.80 0.0M
2021-03-19 28.60 28.60 28.60 28.60 0.0M
2021-03-18 31.40 31.40 30.80 30.80 0.0M
2021-03-17 30.40 30.40 29.80 30.00 0.0M
2021-03-15 31.20 31.20 30.40 30.40 0.0M
2021-03-12 30.60 30.60 29.80 29.80 0.0M
2021-03-11 28.60 29.40 28.60 29.40 0.0M
2021-03-09 25.80 28.60 25.60 28.60 0.0M
2021-03-08 27.60 27.60 26.40 26.40 0.0M
2021-03-05 25.60 25.60 25.60 25.60 0.0M
2021-03-04 29.20 29.20 29.00 29.00 0.0M
2021-03-01 29.40 31.40 29.40 31.40 0.0M
2021-02-26 28.00 29.60 28.00 29.60 0.0M
2021-02-24 29.40 30.60 29.20 30.60 0.0M
2021-02-23 31.00 31.00 27.80 28.60 0.0M
2021-02-22 31.80 32.00 31.20 31.20 0.0M
2021-02-19 30.20 31.60 30.20 31.60 0.0M
2021-02-18 31.60 31.60 30.00 30.00 0.0M
2021-02-17 31.60 31.60 31.60 31.60 0.0M
2021-02-16 33.20 35.40 32.20 32.60 0.0M
2021-02-15 33.40 33.40 33.20 33.40 0.0M
2021-02-12 31.60 33.00 31.60 33.00 0.0M
2021-02-11 29.00 32.80 29.00 31.80 0.0M
2021-02-10 27.00 27.00 27.00 27.00 0.0M
2021-02-05 30.00 31.00 29.00 29.00 0.0M
2021-02-04 27.60 28.20 27.20 28.20 0.0M
2021-02-03 29.00 29.20 28.00 28.00 0.0M
2021-02-02 26.00 27.20 26.00 27.20 0.0M
2021-01-29 24.20 24.20 24.20 24.20 0.0M
2021-01-28 22.00 22.00 22.00 22.00 0.0M
2021-01-27 22.60 22.60 22.00 22.00 0.0M
2021-01-25 25.60 25.60 25.20 25.20 0.0M
2021-01-22 25.20 25.20 25.00 25.00 0.0M
2021-01-20 24.40 24.40 24.40 24.40 0.0M
2021-01-19 23.40 24.20 23.40 24.20 0.0M
2021-01-18 23.40 23.40 23.40 23.40 0.0M
2021-01-15 24.40 24.40 24.40 24.40 0.0M
2021-01-13 25.00 25.00 24.40 24.40 0.0M
2021-01-12 25.20 25.20 25.20 25.20 0.0M
2021-01-11 22.80 22.80 22.80 22.80 0.0M
2021-01-06 22.80 22.80 22.60 22.60 0.0M
2021-01-05 21.60 21.60 21.40 21.40 0.0M