アブセラ・バイオロジクスの株価時系列・推移
- 52週高値
- 11.50（2026/8/14）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 10.84 | 11.50 | 10.47 | 11.38 | 12,375,084 | 11.38 |
| 2026/8/13 | 10.32 | 11.07 | 10.22 | 10.97 | 20,132,020 | 10.97 |
| 2026/8/12 | 9.22 | 10.38 | 9.00 | 10.36 | 14,854,539 | 10.36 |
| 2026/8/11 | 9.42 | 10.29 | 9.02 | 9.76 | 18,371,187 | 9.76 |
| 2026/8/10 | 8.76 | 10.01 | 8.40 | 9.34 | 46,039,057 | 9.34 |
| 2026/8/7 | 6.65 | 6.99 | 6.35 | 6.93 | 6,823,454 | 6.93 |
| 2026/8/6 | 5.79 | 6.57 | 5.62 | 6.53 | 8,412,136 | 6.53 |
| 2026/8/5 | 6.05 | 6.21 | 5.84 | 5.92 | 4,625,461 | 5.92 |
| 2026/8/4 | 5.97 | 6.14 | 5.87 | 6.09 | 3,968,395 | 6.09 |
| 2026/8/3 | 5.71 | 6.05 | 5.57 | 5.83 | 3,405,575 | 5.83 |
| 2026/7/31 | 5.70 | 5.87 | 5.51 | 5.71 | 5,011,667 | 5.71 |
| 2026/7/30 | 5.53 | 5.72 | 5.35 | 5.69 | 4,340,217 | 5.69 |
| 2026/7/29 | 5.34 | 5.58 | 5.23 | 5.39 | 6,056,564 | 5.39 |
| 2026/7/28 | 5.20 | 5.39 | 4.98 | 5.29 | 6,082,224 | 5.29 |
| 2026/7/27 | 5.41 | 5.50 | 5.24 | 5.25 | 4,230,205 | 5.25 |
| 2026/7/24 | 5.67 | 5.74 | 5.29 | 5.31 | 6,271,189 | 5.31 |
| 2026/7/23 | 5.69 | 5.87 | 5.60 | 5.67 | 2,892,320 | 5.67 |
| 2026/7/22 | 5.92 | 6.06 | 5.71 | 5.73 | 2,559,199 | 5.73 |
| 2026/7/21 | 5.82 | 6.05 | 5.54 | 5.97 | 5,132,274 | 5.97 |
| 2026/7/20 | 6.34 | 6.47 | 5.79 | 5.80 | 6,370,764 | 5.80 |
1〜20/250件
