ABVCバイオファーマの株価時系列・推移
- 52週高値
- 3.06（2025/11/17）
- 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 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 0.96 | 0.98 | 0.95 | 0.97 | 20,528 | 0.97 |
| 2026/11/5 | 1.00 | 1.00 | 0.96 | 0.97 | 11,676 | 0.97 |
| 2026/11/4 | 1.02 | 1.02 | 0.96 | 1.00 | 41,684 | 1.00 |
| 2026/11/3 | 0.99 | 1.00 | 0.98 | 0.99 | 31,807 | 0.99 |
| 2026/11/2 | 1.01 | 1.05 | 0.98 | 0.98 | 30,175 | 0.98 |
| 2026/10/30 | 1.02 | 1.02 | 1.00 | 1.00 | 20,203 | 1.00 |
| 2026/10/29 | 1.10 | 1.11 | 1.03 | 1.04 | 34,879 | 1.04 |
| 2026/10/28 | 1.05 | 1.10 | 1.03 | 1.09 | 35,408 | 1.09 |
| 2026/10/27 | 1.06 | 1.10 | 1.04 | 1.05 | 24,225 | 1.05 |
| 2026/10/26 | 1.04 | 1.07 | 1.03 | 1.05 | 36,596 | 1.05 |
| 2026/10/23 | 1.04 | 1.06 | 1.03 | 1.04 | 22,011 | 1.04 |
| 2026/10/22 | 1.02 | 1.07 | 1.00 | 1.05 | 45,691 | 1.05 |
| 2026/10/21 | 1.00 | 1.02 | 0.96 | 1.00 | 49,336 | 1.00 |
| 2026/10/20 | 0.92 | 0.99 | 0.92 | 0.93 | 11,820 | 0.93 |
| 2026/10/19 | 0.92 | 0.94 | 0.89 | 0.91 | 26,892 | 0.91 |
| 2026/10/16 | 0.91 | 0.95 | 0.90 | 0.92 | 29,202 | 0.92 |
| 2026/10/15 | 1.03 | 1.05 | 0.92 | 0.93 | 104,787 | 0.93 |
| 2026/10/14 | 1.00 | 1.03 | 0.96 | 1.02 | 55,896 | 1.02 |
| 2026/10/13 | 1.00 | 1.02 | 0.96 | 0.98 | 119,962 | 0.98 |
| 2026/10/12 | 1.03 | 1.03 | 0.97 | 0.98 | 95,934 | 0.98 |
1〜20/250件
