ABVCバイオファーマの株価時系列・推移
- 52週高値
- 3.33（2025/10/9）
- 52週安値
- 0.71（2026/8/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 1.01 | 1.01 | 0.98 | 1.00 | 41,465 | 1.00 |
| 2026/10/8 | 1.03 | 1.05 | 0.97 | 0.98 | 45,312 | 0.98 |
| 2026/10/7 | 0.94 | 1.01 | 0.94 | 1.00 | 52,748 | 1.00 |
| 2026/10/6 | 0.99 | 1.01 | 0.93 | 0.97 | 92,418 | 0.97 |
| 2026/10/5 | 1.01 | 1.02 | 0.98 | 0.98 | 93,532 | 0.98 |
| 2026/10/2 | 1.03 | 1.08 | 1.00 | 1.01 | 98,683 | 1.01 |
| 2026/10/1 | 1.07 | 1.08 | 1.02 | 1.02 | 138,628 | 1.02 |
| 2026/9/30 | 1.06 | 1.09 | 1.04 | 1.06 | 55,176 | 1.06 |
| 2026/9/29 | 1.05 | 1.07 | 1.01 | 1.04 | 185,395 | 1.04 |
| 2026/9/28 | 1.13 | 1.14 | 1.03 | 1.05 | 74,231 | 1.05 |
| 2026/9/25 | 1.08 | 1.16 | 1.05 | 1.13 | 89,261 | 1.13 |
| 2026/9/24 | 1.15 | 1.18 | 1.09 | 1.09 | 64,290 | 1.09 |
| 2026/9/23 | 1.15 | 1.20 | 1.12 | 1.14 | 75,363 | 1.14 |
| 2026/9/22 | 1.16 | 1.20 | 1.13 | 1.16 | 91,647 | 1.16 |
| 2026/9/21 | 1.17 | 1.23 | 1.10 | 1.15 | 236,512 | 1.15 |
| 2026/9/18 | 1.15 | 1.21 | 1.11 | 1.16 | 199,566 | 1.16 |
| 2026/9/17 | 1.13 | 1.18 | 1.09 | 1.15 | 245,361 | 1.15 |
| 2026/9/16 | 1.07 | 1.14 | 0.98 | 1.08 | 192,885 | 1.08 |
| 2026/9/15 | 1.00 | 1.08 | 1.00 | 1.07 | 287,893 | 1.07 |
| 2026/9/14 | 0.98 | 1.02 | 0.97 | 1.00 | 114,343 | 1.00 |
1〜20/251件
