クライム・バイオの株価時系列・推移
- 52週高値
- 18.33（2026/8/25）
- 52週安値
- 1.64（2025/12/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 10.81 | 11.30 | 10.75 | 11.00 | 638,139 | 11.00 |
| 2026/10/8 | 10.55 | 11.00 | 10.27 | 10.86 | 1,148,858 | 10.86 |
| 2026/10/7 | 10.43 | 10.95 | 10.34 | 10.71 | 755,808 | 10.71 |
| 2026/10/6 | 11.12 | 11.25 | 10.64 | 10.68 | 954,530 | 10.68 |
| 2026/10/5 | 10.94 | 11.20 | 10.70 | 11.05 | 1,206,413 | 11.05 |
| 2026/10/2 | 11.29 | 11.29 | 10.73 | 10.94 | 1,575,012 | 10.94 |
| 2026/10/1 | 11.39 | 11.67 | 11.03 | 11.07 | 953,156 | 11.07 |
| 2026/9/30 | 11.69 | 11.93 | 11.32 | 11.47 | 1,411,230 | 11.47 |
| 2026/9/29 | 11.79 | 11.81 | 11.31 | 11.50 | 1,140,421 | 11.50 |
| 2026/9/28 | 11.57 | 11.93 | 11.39 | 11.74 | 811,300 | 11.74 |
| 2026/9/25 | 11.89 | 11.92 | 11.53 | 11.66 | 1,532,863 | 11.66 |
| 2026/9/24 | 12.35 | 12.42 | 11.38 | 11.89 | 1,871,562 | 11.89 |
| 2026/9/23 | 14.29 | 14.39 | 12.06 | 12.52 | 2,141,737 | 12.52 |
| 2026/9/22 | 13.75 | 14.29 | 13.63 | 14.21 | 930,127 | 14.21 |
| 2026/9/21 | 14.13 | 14.23 | 13.55 | 13.64 | 1,222,282 | 13.64 |
| 2026/9/18 | 14.15 | 14.44 | 13.92 | 14.05 | 4,049,711 | 14.05 |
| 2026/9/17 | 14.49 | 14.66 | 13.77 | 14.06 | 1,401,598 | 14.06 |
| 2026/9/16 | 14.00 | 14.55 | 13.87 | 14.11 | 2,622,124 | 14.11 |
| 2026/9/15 | 14.71 | 14.71 | 13.38 | 13.91 | 1,552,843 | 13.91 |
| 2026/9/14 | 14.49 | 14.96 | 14.30 | 14.56 | 1,094,949 | 14.56 |
1〜20/250件
