アブセラ・バイオロジクスの株価時系列・推移
- 52週高値
- 15.02（2026/9/30）
- 52週安値
- 2.75（2026/2/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/11 | 12.70 | 12.95 | 11.93 | 11.95 | 2,874,323 | 11.95 |
| 2026/11/10 | 12.27 | 12.96 | 11.91 | 12.46 | 3,913,148 | 12.46 |
| 2026/11/9 | 11.90 | 12.74 | 11.68 | 12.50 | 2,999,372 | 12.50 |
| 2026/11/6 | 11.56 | 11.98 | 11.20 | 11.88 | 2,210,673 | 11.88 |
| 2026/11/5 | 11.88 | 11.88 | 10.76 | 11.13 | 4,149,514 | 11.13 |
| 2026/11/4 | 12.33 | 12.54 | 11.53 | 12.28 | 2,664,872 | 12.28 |
| 2026/11/3 | 11.32 | 12.33 | 11.28 | 12.18 | 2,502,034 | 12.18 |
| 2026/11/2 | 12.33 | 12.33 | 11.05 | 11.12 | 3,037,019 | 11.12 |
| 2026/10/30 | 12.65 | 12.91 | 11.75 | 12.27 | 3,876,553 | 12.27 |
| 2026/10/29 | 13.41 | 13.86 | 13.02 | 13.08 | 2,618,443 | 13.08 |
| 2026/10/28 | 12.67 | 13.65 | 12.65 | 13.64 | 3,058,614 | 13.64 |
| 2026/10/27 | 11.98 | 12.89 | 11.85 | 12.83 | 3,460,356 | 12.83 |
| 2026/10/26 | 12.02 | 12.42 | 11.78 | 12.08 | 3,038,418 | 12.08 |
| 2026/10/23 | 11.45 | 11.90 | 11.08 | 11.82 | 3,032,550 | 11.82 |
| 2026/10/22 | 11.99 | 12.23 | 11.21 | 11.37 | 4,277,110 | 11.37 |
| 2026/10/21 | 11.78 | 12.37 | 11.59 | 12.24 | 3,216,083 | 12.24 |
| 2026/10/20 | 11.65 | 11.95 | 11.41 | 11.71 | 4,263,275 | 11.71 |
| 2026/10/19 | 12.05 | 12.28 | 11.75 | 11.93 | 3,136,991 | 11.93 |
| 2026/10/16 | 12.68 | 12.68 | 11.72 | 11.80 | 4,112,108 | 11.80 |
| 2026/10/15 | 11.94 | 12.86 | 11.69 | 12.68 | 5,759,737 | 12.68 |
1〜20/251件
