アドバンスト・バイオメドの株価時系列・推移
- 52週高値
- 24.23（2026/7/24）
- 52週安値
- 3.66（2026/6/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 7.32 | 7.47 | 6.26 | 6.54 | 59,543 | 6.54 |
| 2026/9/17 | 7.76 | 8.00 | 7.23 | 7.32 | 34,070 | 7.32 |
| 2026/9/16 | 7.94 | 8.14 | 7.72 | 7.72 | 13,383 | 7.72 |
| 2026/9/15 | 7.75 | 8.21 | 7.41 | 8.08 | 15,239 | 8.08 |
| 2026/9/14 | 8.21 | 8.37 | 7.54 | 7.78 | 23,983 | 7.78 |
| 2026/9/11 | 8.87 | 8.87 | 7.90 | 8.19 | 92,198 | 8.19 |
| 2026/9/10 | 8.29 | 9.08 | 8.29 | 8.85 | 121,151 | 8.85 |
| 2026/9/9 | 8.84 | 9.04 | 8.38 | 8.50 | 84,739 | 8.50 |
| 2026/9/8 | 9.29 | 9.37 | 8.65 | 8.98 | 39,862 | 8.98 |
| 2026/9/4 | 9.33 | 9.44 | 9.10 | 9.34 | 66,457 | 9.34 |
| 2026/9/3 | 9.76 | 9.97 | 9.02 | 9.40 | 207,825 | 9.40 |
| 2026/9/2 | 10.41 | 10.45 | 9.36 | 9.77 | 86,470 | 9.77 |
| 2026/9/1 | 9.36 | 10.80 | 9.20 | 10.44 | 369,644 | 10.44 |
| 2026/8/31 | 9.54 | 9.94 | 8.70 | 9.45 | 147,043 | 9.45 |
| 2026/8/28 | 9.38 | 9.86 | 9.01 | 9.70 | 276,760 | 9.70 |
| 2026/8/27 | 9.05 | 9.75 | 8.60 | 9.57 | 371,782 | 9.57 |
| 2026/8/26 | 9.00 | 10.01 | 8.46 | 9.24 | 570,869 | 9.24 |
| 2026/8/25 | 7.92 | 9.39 | 7.63 | 9.18 | 595,923 | 9.18 |
| 2026/8/24 | 7.98 | 8.02 | 7.43 | 8.02 | 190,814 | 8.02 |
| 2026/8/21 | 7.84 | 8.14 | 7.20 | 8.14 | 82,888 | 8.14 |
1〜20/243件
