MBXバイオサイエンシズの株価時系列・推移
- 52週高値
- 72.64（2026/8/5）
- 52週安値
- 12.94（2025/10/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 53.66 | 53.77 | 50.42 | 53.25 | 413,813 | 53.25 |
| 2026/10/7 | 56.38 | 58.50 | 53.36 | 54.54 | 357,158 | 54.54 |
| 2026/10/6 | 58.75 | 59.23 | 55.34 | 56.92 | 366,626 | 56.92 |
| 2026/10/5 | 58.33 | 59.26 | 56.42 | 58.54 | 583,214 | 58.54 |
| 2026/10/2 | 59.28 | 61.12 | 56.90 | 58.51 | 637,322 | 58.51 |
| 2026/10/1 | 58.47 | 60.20 | 56.15 | 56.55 | 434,148 | 56.55 |
| 2026/9/30 | 58.19 | 59.40 | 56.10 | 58.62 | 523,792 | 58.62 |
| 2026/9/29 | 57.27 | 58.24 | 56.55 | 57.75 | 357,124 | 57.75 |
| 2026/9/28 | 52.86 | 58.49 | 52.59 | 57.54 | 439,612 | 57.54 |
| 2026/9/25 | 55.83 | 56.00 | 52.32 | 53.63 | 563,530 | 53.63 |
| 2026/9/24 | 57.56 | 57.72 | 54.41 | 55.39 | 638,966 | 55.39 |
| 2026/9/23 | 61.85 | 61.85 | 57.82 | 57.89 | 352,410 | 57.89 |
| 2026/9/22 | 61.14 | 63.45 | 60.84 | 61.98 | 433,367 | 61.98 |
| 2026/9/21 | 63.46 | 64.61 | 59.97 | 60.94 | 903,395 | 60.94 |
| 2026/9/18 | 64.00 | 64.05 | 61.40 | 62.91 | 932,362 | 62.91 |
| 2026/9/17 | 62.50 | 65.00 | 62.50 | 63.89 | 969,813 | 63.89 |
| 2026/9/16 | 61.34 | 62.75 | 59.49 | 61.57 | 1,159,832 | 61.57 |
| 2026/9/15 | 58.79 | 61.20 | 58.39 | 61.08 | 652,593 | 61.08 |
| 2026/9/14 | 59.35 | 60.22 | 58.87 | 59.49 | 323,679 | 59.49 |
| 2026/9/11 | 61.75 | 61.94 | 58.42 | 59.02 | 306,208 | 59.02 |
1〜20/250件
