Alpha & Omega Semiconductor

AOSL
🏛️ ドイツ →
24.58
最終更新: 2025-09-29
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
2022-12-29 26.90 27.13 26.90 27.10 0.0M
2022-12-28 26.74 26.74 26.74 26.74 0.0M
2022-12-27 26.29 26.29 26.29 26.29 0.0M
2022-12-19 28.50 28.51 28.50 28.51 0.0M
2022-12-16 28.29 28.35 28.29 28.35 0.0M
2022-12-15 28.51 28.65 28.51 28.65 0.0M
2022-12-14 29.90 29.93 29.60 29.93 0.0M
2022-12-13 31.39 31.39 31.39 31.39 0.0M
2022-12-12 30.03 30.03 30.03 30.03 0.0M
2022-12-09 30.84 30.84 30.84 30.84 0.0M
2022-12-02 33.22 33.22 33.02 33.02 0.0M
2022-11-22 33.78 33.78 33.78 33.78 0.0M
2022-11-21 35.28 35.28 34.68 34.68 0.0M
2022-11-18 35.05 35.05 35.05 35.05 0.0M
2022-11-15 36.28 36.28 36.28 36.28 0.0M
2022-11-14 35.52 35.74 35.52 35.55 0.0M
2022-11-11 35.56 36.06 35.27 35.27 0.0M
2022-11-10 32.98 35.00 32.98 35.00 0.0M
2022-11-09 32.60 32.60 32.60 32.60 0.0M
2022-11-08 33.75 33.75 33.75 33.75 0.0M
2022-11-07 32.76 32.76 32.76 32.76 0.0M
2022-11-04 29.49 32.43 29.49 32.43 0.0M
2022-11-03 32.80 32.80 32.18 32.18 0.0M
2022-10-28 33.84 33.84 33.84 33.84 0.0M
2022-10-27 33.17 33.17 33.17 33.17 0.0M
2022-10-25 32.67 32.67 32.67 32.67 0.0M
2022-10-24 32.82 32.84 32.82 32.84 0.0M
2022-10-21 32.41 32.41 32.41 32.41 0.0M
2022-10-19 31.03 31.03 31.03 31.03 0.0M
2022-10-13 30.26 31.10 28.81 31.10 0.0M
2022-10-12 30.71 30.71 30.71 30.71 0.0M
2022-10-10 30.26 30.26 30.26 30.26 0.0M
2022-10-07 32.05 32.05 32.05 32.05 0.0M
2022-10-04 32.90 32.90 32.90 32.90 0.0M
2022-10-03 31.72 31.72 31.72 31.72 0.0M
2022-09-27 31.81 32.35 31.81 32.06 0.0M
2022-09-23 32.00 32.00 31.78 31.78 0.0M
2022-09-22 34.65 34.65 32.84 32.84 0.0M
2022-09-21 34.50 34.50 34.50 34.50 0.0M
2022-09-20 33.70 33.70 33.62 33.62 0.0M
2022-09-19 33.91 33.91 33.63 33.63 0.0M
2022-09-12 34.98 34.98 34.98 34.98 0.0M
2022-09-09 34.97 34.97 34.97 34.97 0.0M
2022-09-07 34.00 34.00 34.00 34.00 0.0M
2022-09-06 36.40 36.40 35.00 35.00 0.0M
2022-09-01 38.30 38.30 35.48 36.21 0.0M
2022-08-29 41.68 41.88 40.69 41.88 0.0M
2022-08-26 43.03 43.35 42.50 42.50 0.0M
2022-08-25 42.80 45.17 42.80 45.17 0.0M
2022-08-22 40.22 40.22 40.22 40.22 0.0M
2022-08-19 41.05 41.05 41.05 41.05 0.0M
2022-08-18 39.76 39.76 39.76 39.76 0.0M
2022-08-17 39.14 39.14 39.14 39.14 0.0M
2022-08-16 42.48 42.48 42.48 42.48 0.0M
2022-08-15 42.70 42.70 42.70 42.70 0.0M
2022-08-12 39.88 41.85 39.88 41.85 0.0M
2022-08-11 38.95 43.00 38.95 43.00 0.0M
2022-08-10 36.92 37.00 36.92 37.00 0.0M
2022-08-09 38.14 38.14 38.14 38.14 0.0M
2022-08-08 42.30 42.30 42.30 42.30 0.0M
2022-08-04 41.57 42.18 41.57 42.18 0.0M
2022-08-03 41.52 41.52 41.52 41.52 0.0M
2022-08-01 40.82 40.82 40.81 40.81 0.0M
2022-07-27 38.21 38.21 38.21 38.21 0.0M
2022-07-25 36.59 36.59 36.59 36.59 0.0M
2022-07-22 38.88 38.88 38.88 38.88 0.0M
2022-07-21 38.08 38.08 38.08 38.08 0.0M
2022-07-19 34.11 34.11 34.11 34.11 0.0M
2022-07-18 34.83 34.84 34.83 34.84 0.0M
2022-07-15 33.87 33.87 33.87 33.87 0.0M
2022-07-07 30.23 30.23 30.23 30.23 0.0M
2022-07-05 29.03 29.03 29.03 29.03 0.0M
2022-07-01 31.82 31.89 31.82 31.89 0.0M
2022-06-30 31.40 31.40 31.40 31.40 0.0M
2022-06-27 32.29 32.29 32.29 32.29 0.0M
2022-06-20 31.84 31.84 31.70 31.70 0.0M
2022-06-17 31.24 31.24 31.13 31.13 0.0M
2022-06-16 33.47 33.47 31.09 31.09 0.0M
2022-06-15 34.67 34.80 33.84 34.26 0.0M
2022-06-14 34.35 34.35 34.35 34.35 0.0M
2022-06-13 35.59 35.59 34.24 34.24 0.0M
2022-06-08 39.25 39.25 39.25 39.25 0.0M
2022-06-06 40.04 40.37 40.04 40.37 0.0M
2022-06-01 40.95 40.95 40.95 40.95 0.0M
2022-05-30 42.50 43.38 42.50 43.32 0.0M
2022-05-27 42.64 42.64 42.64 42.64 0.0M
2022-05-25 34.80 34.80 34.63 34.63 0.0M
2022-05-24 36.58 36.63 34.83 34.83 0.0M
2022-05-23 36.80 36.80 36.80 36.80 0.0M
2022-05-19 38.06 38.06 38.06 38.06 0.0M
2022-05-18 37.40 37.92 37.40 37.92 0.0M
2022-05-17 37.32 39.54 37.32 38.32 0.0M
2022-05-16 37.00 37.94 37.00 37.94 0.0M
2022-05-13 35.67 38.00 35.25 37.50 0.0M
2022-05-12 31.97 31.97 31.97 31.97 0.0M
2022-05-10 34.32 34.32 34.32 34.32 0.0M
2022-05-09 36.02 36.02 34.21 34.21 0.0M
2022-05-06 40.93 42.32 35.00 37.31 0.0M
2022-05-05 42.70 42.70 42.70 42.70 0.0M
2022-05-04 43.34 43.34 42.94 42.94 0.0M
2022-05-03 41.90 42.68 41.90 42.60 0.0M
2022-04-29 41.98 41.98 41.86 41.86 0.0M
2022-04-28 40.00 42.12 40.00 42.12 0.0M
2022-04-27 39.21 39.89 39.19 39.89 0.0M
2022-04-26 40.57 40.57 40.57 40.57 0.0M
2022-04-25 40.00 40.15 39.10 40.15 0.0M
2022-04-22 41.78 41.78 41.78 41.78 0.0M
2022-04-21 42.62 42.62 41.00 41.00 0.0M
2022-04-20 43.49 43.49 43.49 43.49 0.0M
2022-04-19 42.41 43.40 42.41 43.00 0.0M
2022-04-14 42.42 42.42 42.42 42.42 0.0M
2022-04-13 42.83 42.83 42.83 42.83 0.0M
2022-04-12 41.48 41.48 41.48 41.48 0.0M
2022-04-11 41.55 41.55 40.37 41.35 0.0M
2022-04-08 43.36 43.51 43.30 43.30 0.0M
2022-04-07 42.56 43.17 42.56 43.17 0.0M
2022-04-06 45.21 45.21 43.20 43.20 0.0M
2022-04-05 48.71 48.71 44.95 45.38 0.0M
2022-04-04 48.00 48.30 48.00 48.30 0.0M
2022-04-01 49.96 50.34 47.00 47.00 0.0M
2022-03-31 57.00 58.00 49.20 49.20 0.0M
2022-03-30 59.00 62.00 59.00 62.00 0.0M
2022-03-29 59.50 59.50 59.50 59.50 0.0M
2022-03-28 59.50 59.50 59.50 59.50 0.0M
2022-03-25 60.00 60.00 59.00 59.00 0.0M
2022-03-24 55.50 59.50 55.00 59.00 0.0M
2022-03-23 60.50 61.00 55.00 55.00 0.0M
2022-03-22 57.00 58.00 56.50 57.50 0.0M
2022-03-18 51.00 52.00 51.00 52.00 0.0M
2022-03-17 50.00 50.00 50.00 50.00 0.0M
2022-03-15 43.40 43.40 43.40 43.40 0.0M
2022-03-09 45.20 45.20 45.20 45.20 0.0M
2022-03-08 43.20 43.80 43.20 43.80 0.0M
2022-03-07 42.40 42.80 42.40 42.80 0.0M
2022-03-04 47.20 47.20 42.40 42.60 0.0M
2022-03-03 48.60 48.60 47.00 47.00 0.0M
2022-03-02 47.80 47.80 47.80 47.80 0.0M
2022-03-01 46.00 46.00 46.00 46.00 0.0M
2022-02-28 48.00 48.20 47.40 47.40 0.0M
2022-02-25 47.80 48.20 46.40 47.40 0.0M
2022-02-24 43.20 45.20 39.40 45.20 0.0M
2022-02-23 45.00 45.80 44.80 44.80 0.0M
2022-02-22 46.00 46.40 43.80 43.80 0.0M
2022-02-21 46.00 46.60 46.00 46.60 0.0M
2022-02-18 47.40 47.80 46.80 47.40 0.0M
2022-02-17 49.60 50.50 47.00 47.00 0.0M
2022-02-16 51.00 51.00 49.80 50.50 0.0M
2022-02-15 46.00 52.00 46.00 52.00 0.0M
2022-02-14 44.80 47.20 43.00 45.60 0.0M
2022-02-11 46.20 48.60 45.20 45.20 0.0M
2022-02-10 50.00 50.50 47.20 47.20 0.0M
2022-02-09 46.40 50.50 45.20 50.50 0.0M
2022-02-08 41.80 46.40 41.80 46.20 0.0M
2022-02-07 40.60 42.00 40.40 41.80 0.0M
2022-02-04 39.00 40.60 38.40 40.60 0.0M
2022-02-03 41.40 41.40 40.20 40.40 0.0M
2022-02-02 42.00 42.00 41.20 41.20 0.0M
2022-02-01 40.20 41.00 40.00 41.00 0.0M
2022-01-31 36.20 39.40 36.20 39.40 0.0M
2022-01-28 36.20 36.20 35.40 35.40 0.0M
2022-01-27 39.40 39.40 37.00 37.00 0.0M
2022-01-26 37.20 40.60 37.20 40.60 0.0M
2022-01-25 37.80 37.80 36.20 36.20 0.0M
2022-01-24 37.60 38.40 34.60 34.60 0.0M
2022-01-21 38.60 38.60 38.60 38.60 0.0M
2022-01-20 41.40 41.60 39.60 39.60 0.0M
2022-01-18 44.40 44.40 42.00 42.20 0.0M
2022-01-17 44.40 44.60 44.40 44.40 0.0M
2022-01-14 43.00 44.00 43.00 44.00 0.0M
2022-01-13 44.00 45.00 44.00 45.00 0.0M
2022-01-12 45.20 45.20 45.00 45.00 0.0M
2022-01-11 45.80 46.40 45.00 45.00 0.0M
2022-01-10 48.00 48.00 43.80 44.00 0.0M
2022-01-07 50.00 50.00 50.00 50.00 0.0M
2022-01-06 48.00 50.50 48.00 50.50 0.0M
2022-01-05 54.00 54.00 47.40 47.80 0.0M
2022-01-04 55.50 55.50 49.60 51.50 0.0M
2022-01-03 53.00 56.00 53.00 55.50 0.0M