HCWバイオロジクスの株価時系列・推移
- 52週高値
- 28.14（2025/10/9）
- 52週安値
- 1.50（2026/4/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 1.60 | 1.73 | 1.52 | 1.60 | 79,975 | 1.60 |
| 2026/10/8 | 1.59 | 1.61 | 1.51 | 1.53 | 46,375 | 1.53 |
| 2026/10/7 | 1.55 | 1.62 | 1.54 | 1.56 | 30,681 | 1.56 |
| 2026/10/6 | 1.61 | 1.63 | 1.55 | 1.57 | 37,825 | 1.57 |
| 2026/10/5 | 1.64 | 1.69 | 1.55 | 1.64 | 83,290 | 1.64 |
| 2026/10/2 | 1.66 | 1.72 | 1.65 | 1.68 | 66,529 | 1.68 |
| 2026/10/1 | 1.75 | 1.75 | 1.67 | 1.69 | 55,702 | 1.69 |
| 2026/9/30 | 1.77 | 1.82 | 1.71 | 1.71 | 48,410 | 1.71 |
| 2026/9/29 | 1.81 | 1.85 | 1.75 | 1.75 | 52,063 | 1.75 |
| 2026/9/28 | 1.86 | 1.90 | 1.71 | 1.82 | 104,526 | 1.82 |
| 2026/9/25 | 1.88 | 2.00 | 1.81 | 1.93 | 418,789 | 1.93 |
| 2026/9/24 | 1.69 | 3.12 | 1.67 | 1.99 | 13,666,153 | 1.99 |
| 2026/9/23 | 1.81 | 1.83 | 1.61 | 1.66 | 161,354 | 1.66 |
| 2026/9/22 | 1.91 | 1.98 | 1.70 | 1.81 | 133,708 | 1.81 |
| 2026/9/21 | 1.95 | 2.02 | 1.87 | 1.91 | 59,231 | 1.91 |
| 2026/9/18 | 2.00 | 2.15 | 1.87 | 1.87 | 87,619 | 1.87 |
| 2026/9/17 | 2.05 | 2.07 | 1.94 | 1.95 | 67,699 | 1.95 |
| 2026/9/16 | 2.09 | 2.10 | 1.89 | 2.01 | 86,469 | 2.01 |
| 2026/9/15 | 2.17 | 2.19 | 2.05 | 2.05 | 55,473 | 2.05 |
| 2026/9/14 | 2.24 | 2.33 | 2.18 | 2.20 | 100,024 | 2.20 |
1〜20/244件
