アブセラ・バイオロジクスの株価時系列・推移
- 52週高値
- 8.44（2026/7/7）
- 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 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 8.05 | 8.15 | 7.45 | 7.87 | 6,311,093 | 7.87 |
| 2026/7/2 | 7.66 | 8.32 | 7.56 | 8.11 | 8,464,236 | 8.11 |
| 2026/7/1 | 7.69 | 7.86 | 7.27 | 7.60 | 7,995,784 | 7.60 |
| 2026/6/30 | 7.91 | 8.27 | 7.67 | 7.85 | 7,787,084 | 7.85 |
| 2026/6/29 | 7.56 | 8.42 | 7.39 | 8.12 | 16,241,861 | 8.12 |
| 2026/6/26 | 6.49 | 7.40 | 6.47 | 7.38 | 15,607,752 | 7.38 |
| 2026/6/25 | 6.11 | 6.86 | 6.09 | 6.66 | 11,981,790 | 6.66 |
| 2026/6/24 | 5.66 | 6.33 | 5.59 | 6.03 | 13,405,214 | 6.03 |
| 2026/6/23 | 5.48 | 5.92 | 5.47 | 5.63 | 5,520,014 | 5.63 |
| 2026/6/22 | 5.58 | 5.87 | 5.58 | 5.74 | 5,500,913 | 5.74 |
| 2026/6/18 | 5.61 | 5.74 | 5.33 | 5.53 | 6,803,880 | 5.53 |
| 2026/6/17 | 5.21 | 5.76 | 5.17 | 5.44 | 5,645,750 | 5.44 |
| 2026/6/16 | 5.23 | 5.29 | 5.01 | 5.09 | 3,648,492 | 5.09 |
| 2026/6/15 | 5.49 | 5.55 | 5.17 | 5.26 | 3,696,533 | 5.26 |
| 2026/6/12 | 5.30 | 5.41 | 5.13 | 5.24 | 2,959,095 | 5.24 |
| 2026/6/11 | 5.22 | 5.32 | 5.03 | 5.27 | 4,170,894 | 5.27 |
| 2026/6/10 | 5.21 | 5.47 | 5.08 | 5.09 | 3,750,820 | 5.09 |
| 2026/6/9 | 5.59 | 5.65 | 5.02 | 5.30 | 5,672,301 | 5.30 |
| 2026/6/8 | 5.86 | 5.94 | 5.35 | 5.42 | 4,784,974 | 5.42 |
| 2026/6/5 | 6.20 | 6.33 | 5.50 | 5.62 | 8,927,909 | 5.62 |
1〜20/250件
