ABVCバイオファーマの株価時系列・推移
- 52週高値
- 3.40（2025/10/7）
- 52週安値
- 0.86（2026/8/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 0.97 | 0.98 | 0.89 | 0.96 | 94,910 | 0.96 |
| 2026/8/12 | 0.90 | 1.00 | 0.89 | 0.96 | 282,221 | 0.96 |
| 2026/8/11 | 0.99 | 1.02 | 0.90 | 0.99 | 123,036 | 0.99 |
| 2026/8/10 | 1.01 | 1.03 | 0.89 | 0.95 | 174,958 | 0.95 |
| 2026/8/7 | 1.04 | 1.04 | 1.01 | 1.02 | 65,905 | 1.02 |
| 2026/8/6 | 1.02 | 1.03 | 1.00 | 1.02 | 36,238 | 1.02 |
| 2026/8/5 | 1.11 | 1.13 | 0.96 | 1.01 | 114,079 | 1.01 |
| 2026/8/4 | 1.04 | 1.11 | 1.01 | 1.07 | 153,442 | 1.07 |
| 2026/8/3 | 1.04 | 1.06 | 1.00 | 1.04 | 68,107 | 1.04 |
| 2026/7/31 | 1.08 | 1.08 | 1.01 | 1.01 | 25,436 | 1.01 |
| 2026/7/30 | 1.01 | 1.08 | 0.97 | 1.08 | 118,688 | 1.08 |
| 2026/7/29 | 1.07 | 1.08 | 0.99 | 1.01 | 44,969 | 1.01 |
| 2026/7/28 | 1.00 | 1.09 | 1.00 | 1.06 | 59,303 | 1.06 |
| 2026/7/27 | 1.15 | 1.15 | 0.96 | 1.02 | 123,482 | 1.02 |
| 2026/7/24 | 1.20 | 1.21 | 1.15 | 1.15 | 84,434 | 1.15 |
| 2026/7/23 | 1.19 | 1.26 | 1.15 | 1.20 | 69,846 | 1.20 |
| 2026/7/22 | 1.24 | 1.26 | 1.18 | 1.18 | 63,641 | 1.18 |
| 2026/7/21 | 1.20 | 1.26 | 1.19 | 1.23 | 41,871 | 1.23 |
| 2026/7/20 | 1.28 | 1.28 | 1.20 | 1.20 | 99,622 | 1.20 |
| 2026/7/17 | 1.23 | 1.26 | 1.19 | 1.25 | 88,897 | 1.25 |
1〜20/250件
