アブサイの株価時系列・推移
- 52週高値
- 12.06（2026/6/29）
- 52週安値
- 2.24（2026/3/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 9.04 | 9.27 | 8.81 | 8.94 | 4,684,118 | 8.94 |
| 2026/10/7 | 10.00 | 10.22 | 9.12 | 9.22 | 5,850,922 | 9.22 |
| 2026/10/6 | 11.77 | 11.89 | 10.21 | 10.27 | 5,882,904 | 10.27 |
| 2026/10/5 | 11.11 | 11.80 | 10.87 | 11.53 | 4,294,896 | 11.53 |
| 2026/10/2 | 11.14 | 11.35 | 10.83 | 11.07 | 3,384,933 | 11.07 |
| 2026/10/1 | 10.80 | 11.27 | 10.55 | 10.75 | 4,608,584 | 10.75 |
| 2026/9/30 | 10.36 | 10.99 | 10.04 | 10.77 | 5,432,372 | 10.77 |
| 2026/9/29 | 9.59 | 10.18 | 9.49 | 10.14 | 3,423,505 | 10.14 |
| 2026/9/28 | 9.57 | 9.67 | 9.25 | 9.49 | 3,252,940 | 9.49 |
| 2026/9/25 | 10.49 | 10.50 | 9.68 | 9.74 | 3,206,563 | 9.74 |
| 2026/9/24 | 9.55 | 10.39 | 9.30 | 10.35 | 3,388,022 | 10.35 |
| 2026/9/23 | 10.51 | 10.62 | 9.47 | 9.75 | 4,721,170 | 9.75 |
| 2026/9/22 | 10.00 | 11.26 | 9.75 | 10.71 | 8,366,131 | 10.71 |
| 2026/9/21 | 10.06 | 10.15 | 9.50 | 9.82 | 4,559,441 | 9.82 |
| 2026/9/18 | 9.27 | 9.74 | 9.08 | 9.65 | 7,732,761 | 9.65 |
| 2026/9/17 | 8.30 | 9.83 | 8.29 | 9.27 | 8,665,817 | 9.27 |
| 2026/9/16 | 8.02 | 8.20 | 7.87 | 8.04 | 2,613,666 | 8.04 |
| 2026/9/15 | 8.06 | 8.07 | 7.79 | 7.94 | 2,341,839 | 7.94 |
| 2026/9/14 | 8.03 | 8.25 | 8.02 | 8.09 | 3,004,632 | 8.09 |
| 2026/9/11 | 8.42 | 8.57 | 8.11 | 8.21 | 1,966,428 | 8.21 |
1〜20/251件
