Aダイアル・ファーマシューティカルズの株価時系列・推移
- 52週高値
- 10.25（2025/10/15）
- 52週安値
- 1.31（2026/5/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 4.04 | 4.04 | 3.47 | 3.50 | 167,095 | 3.50 |
| 2026/10/9 | 4.03 | 4.06 | 3.90 | 3.90 | 3,047 | 3.90 |
| 2026/10/8 | 4.02 | 4.05 | 3.92 | 3.97 | 4,947 | 3.97 |
| 2026/10/7 | 3.91 | 4.09 | 3.91 | 3.99 | 4,408 | 3.99 |
| 2026/10/6 | 4.38 | 4.50 | 3.98 | 3.98 | 11,898 | 3.98 |
| 2026/10/5 | 4.05 | 4.43 | 3.92 | 4.35 | 60,025 | 4.35 |
| 2026/10/2 | 4.13 | 4.66 | 3.92 | 4.12 | 64,504 | 4.12 |
| 2026/10/1 | 4.12 | 4.45 | 3.86 | 4.13 | 13,388 | 4.13 |
| 2026/9/30 | 4.16 | 4.29 | 3.95 | 4.01 | 35,322 | 4.01 |
| 2026/9/29 | 4.04 | 4.30 | 3.97 | 4.15 | 29,320 | 4.15 |
| 2026/9/28 | 4.05 | 4.30 | 3.85 | 4.04 | 47,489 | 4.04 |
| 2026/9/25 | 4.40 | 4.56 | 4.12 | 4.22 | 33,171 | 4.22 |
| 2026/9/24 | 4.00 | 4.64 | 4.00 | 4.44 | 47,378 | 4.44 |
| 2026/9/23 | 4.25 | 4.25 | 3.77 | 4.04 | 60,942 | 4.04 |
| 2026/9/22 | 4.40 | 4.42 | 4.14 | 4.20 | 40,213 | 4.20 |
| 2026/9/21 | 4.82 | 4.82 | 4.23 | 4.40 | 43,688 | 4.40 |
| 2026/9/18 | 5.23 | 5.23 | 4.59 | 4.86 | 86,981 | 4.86 |
| 2026/9/17 | 5.25 | 5.38 | 5.04 | 5.21 | 21,625 | 5.21 |
| 2026/9/16 | 5.01 | 5.30 | 5.00 | 5.24 | 29,677 | 5.24 |
| 2026/9/15 | 5.02 | 5.18 | 4.80 | 5.00 | 29,010 | 5.00 |
1〜20/248件
