Abcellera Biologics Inc（ABCL）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	12.68	12.68	11.72	11.80	-6.94%	4,102,100
2026-10-15	11.94	12.86	11.69	12.68	+2.51%	5,755,400
2026-10-14	12.37	12.84	12.26	12.37	-1.90%	3,058,800
2026-10-13	12.53	12.72	12.20	12.61	-0.20%	3,252,200
2026-10-12	12.71	13.05	12.43	12.63	+0.72%	5,752,100
2026-10-09	12.03	12.79	11.93	12.54	+4.37%	4,687,100
2026-10-08	12.54	12.63	11.89	12.02	-6.31%	8,523,000
2026-10-07	12.85	13.45	12.56	12.83	-2.43%	5,002,300
2026-10-06	14.00	14.53	12.93	13.15	-4.57%	9,789,900
2026-10-05	13.72	13.88	13.21	13.78	+0.29%	4,069,000
2026-10-02	14.10	14.30	13.66	13.74	-1.22%	3,714,400
2026-10-01	14.59	14.65	13.79	13.91	-4.66%	7,788,600
2026-09-30	14.78	15.02	14.56	14.59	-1.55%	4,863,800
2026-09-29	14.23	15.00	14.10	14.82	+6.47%	9,110,400
2026-09-28	12.44	14.23	12.38	13.92	+9.61%	7,832,000
2026-09-25	12.74	12.93	12.29	12.70	+0.40%	3,377,500
2026-09-24	12.02	12.68	11.78	12.65	+2.76%	4,988,100
2026-09-23	12.54	12.65	12.10	12.31	-2.69%	3,849,400
2026-09-22	12.56	12.97	12.49	12.65	-0.08%	4,282,000
2026-09-21	12.88	12.90	12.43	12.66	+0.24%	4,421,900
2026-09-18	12.73	12.96	12.37	12.63	-0.79%	5,432,700
2026-09-17	12.15	13.18	11.99	12.73	+9.08%	8,045,100
2026-09-16	11.44	11.73	11.18	11.67	+2.28%	4,545,000
2026-09-15	11.17	11.69	10.90	11.41	+2.15%	3,723,200
2026-09-14	10.66	11.30	10.66	11.17	+2.57%	4,446,200
2026-09-11	10.55	10.96	10.32	10.89	+4.11%	4,378,300
2026-09-10	10.79	11.07	10.42	10.46	-5.34%	4,944,600
2026-09-09	11.37	11.45	11.01	11.05	-3.41%	2,408,200
2026-09-08	11.29	11.64	11.10	11.44	+0.09%	2,557,000
2026-09-04	11.50	11.59	11.33	11.43	-1.21%	2,019,300
2026-09-03	11.58	11.82	11.26	11.57	+1.85%	3,284,600
2026-09-02	11.39	11.57	10.80	11.36	+0.71%	3,717,300
2026-09-01	11.24	11.52	11.05	11.28	-1.74%	4,246,900
2026-08-31	11.10	11.57	10.83	11.48	+1.15%	4,955,800
2026-08-28	12.30	12.35	11.26	11.35	-8.47%	5,861,200
2026-08-27	12.25	12.58	12.09	12.40	+1.31%	4,261,600
2026-08-26	12.22	12.36	12.05	12.24	-2.08%	5,025,500
2026-08-25	11.00	12.50	10.99	12.50	+17.81%	10,699,300
2026-08-24	10.97	11.01	10.44	10.61	-6.27%	6,591,400
2026-08-21	11.57	11.80	11.14	11.32	-2.16%	4,553,000
2026-08-20	11.81	12.08	11.40	11.57	-3.66%	6,181,600
2026-08-19	11.50	12.15	11.47	12.01	+8.00%	10,808,500
2026-08-18	10.79	11.52	10.70	11.12	-0.71%	8,201,800
2026-08-17	11.30	11.64	10.60	11.20	-1.58%	7,849,100
2026-08-14	10.84	11.50	10.47	11.38	+3.74%	12,375,100
2026-08-13	10.32	11.06	10.22	10.97	+5.94%	20,132,000
2026-08-12	9.22	10.38	9.00	10.36	+6.10%	14,854,500
2026-08-11	9.42	10.29	9.02	9.76	+4.50%	18,371,200
2026-08-10	8.76	10.01	8.40	9.34	+34.78%	46,039,100
2026-08-07	6.65	6.99	6.35	6.93	+6.13%	6,823,500
2026-08-06	5.79	6.57	5.62	6.53	+10.30%	8,412,100
2026-08-05	6.05	6.21	5.84	5.92	-2.79%	4,625,500
2026-08-04	5.97	6.14	5.87	6.09	+4.46%	3,968,400
2026-08-03	5.71	6.04	5.57	5.83	+2.10%	3,405,600
2026-07-31	5.70	5.87	5.51	5.71	+0.35%	5,011,700
2026-07-30	5.53	5.72	5.35	5.69	+5.57%	4,340,200
2026-07-29	5.34	5.58	5.22	5.39	+1.89%	6,056,600
2026-07-28	5.20	5.38	4.98	5.29	+0.76%	6,082,200
2026-07-27	5.41	5.50	5.24	5.25	-1.13%	4,230,200
2026-07-24	5.67	5.74	5.29	5.31	-6.35%	6,271,200
2026-07-23	5.69	5.87	5.60	5.67	-1.05%	2,892,300
2026-07-22	5.92	6.06	5.71	5.73	-4.02%	2,559,200
2026-07-21	5.82	6.05	5.54	5.97	+2.93%	5,132,300
2026-07-20	6.34	6.47	5.79	5.80	-10.29%	6,370,800
2026-07-17	6.04	6.55	5.95	6.46	+4.95%	4,229,400
2026-07-16	6.65	6.66	6.05	6.16	-8.61%	7,547,800
2026-07-15	6.86	6.93	6.62	6.74	+0.00%	3,752,400
2026-07-14	6.69	6.88	6.45	6.74	+3.37%	4,262,300
2026-07-13	6.71	6.76	6.40	6.52	-4.12%	4,059,700
2026-07-10	7.29	7.29	6.60	6.80	-6.72%	7,281,700
2026-07-09	7.01	7.51	6.82	7.29	+2.68%	5,915,700
2026-07-08	7.39	7.70	7.04	7.10	-7.67%	9,395,300
2026-07-07	8.33	8.44	7.46	7.69	-2.29%	8,059,900
2026-07-06	8.05	8.15	7.45	7.87	-2.96%	6,311,100
2026-07-02	7.66	8.32	7.56	8.11	+6.71%	8,448,300
2026-07-01	7.69	7.86	7.26	7.60	-3.18%	7,995,800
2026-06-30	7.91	8.27	7.67	7.85	-3.33%	7,787,100
2026-06-29	7.56	8.42	7.39	8.12	+10.03%	16,241,900
2026-06-26	6.49	7.40	6.47	7.38	+10.81%	15,607,800
2026-06-25	6.11	6.86	6.09	6.66	+10.45%	11,981,800
2026-06-24	5.66	6.33	5.58	6.03	+7.10%	13,405,200
2026-06-23	5.48	5.92	5.47	5.63	-1.92%	5,520,000
2026-06-22	5.58	5.87	5.58	5.74	+3.80%	5,500,900
2026-06-18	5.61	5.74	5.33	5.53	+1.65%	6,803,900
2026-06-17	5.21	5.76	5.17	5.44	+6.88%	5,645,800
2026-06-16	5.23	5.29	5.01	5.09	-3.23%	3,648,500
2026-06-15	5.49	5.55	5.17	5.26	+0.38%	3,696,500
2026-06-12	5.30	5.41	5.13	5.24	-0.57%	2,947,600
2026-06-11	5.22	5.32	5.03	5.27	+3.54%	4,170,900
2026-06-10	5.21	5.47	5.08	5.09	-3.96%	3,750,800
2026-06-09	5.59	5.65	5.02	5.30	-2.21%	5,672,300
2026-06-08	5.86	5.94	5.35	5.42	-3.56%	4,785,000
2026-06-05	6.20	6.33	5.50	5.62	-11.77%	8,927,900
2026-06-04	5.55	6.70	5.51	6.37	+11.36%	11,445,900
2026-06-03	6.00	6.01	5.61	5.72	-6.69%	7,077,600
2026-06-02	6.30	6.44	6.08	6.13	-5.11%	8,065,300
2026-06-01	6.11	6.79	6.08	6.46	+4.70%	9,678,400
2026-05-29	5.67	6.24	5.53	6.17	+7.68%	9,333,400
2026-05-28	5.39	5.92	5.37	5.73	+5.33%	7,675,400
2026-05-27	5.33	5.54	5.16	5.44	+2.84%	6,471,800
2026-05-26	5.30	5.42	5.10	5.29	+1.73%	8,717,600
2026-05-22	5.14	5.43	5.04	5.20	+1.17%	6,466,600
2026-05-21	4.52	5.43	4.45	5.14	+12.47%	13,962,700
2026-05-20	4.10	4.61	4.05	4.57	+12.84%	8,513,100
2026-05-19	4.12	4.12	3.94	4.05	-2.64%	4,600,600
2026-05-18	4.20	4.25	3.94	4.16	+1.71%	11,105,000
2026-05-15	4.26	4.28	4.00	4.09	-7.05%	8,869,900
2026-05-14	4.77	4.82	4.36	4.40	-7.76%	7,372,200
2026-05-13	4.92	5.07	4.67	4.77	-3.64%	5,954,500
2026-05-12	4.76	4.98	4.45	4.95	-5.71%	16,942,400
2026-05-11	5.48	5.63	5.24	5.25	+0.19%	13,448,700
2026-05-08	4.90	5.25	4.88	5.24	+8.71%	10,843,200
2026-05-07	5.05	5.24	4.73	4.82	-4.37%	11,639,900
2026-05-06	4.61	5.05	4.59	5.04	+8.15%	7,702,500
2026-05-05	5.05	5.16	4.57	4.66	+1.53%	13,351,800
2026-05-04	4.45	4.70	4.43	4.59	+3.61%	9,959,200
2026-05-01	4.15	4.47	4.03	4.43	+6.75%	6,735,200
2026-04-30	3.88	4.16	3.82	4.15	+8.64%	5,991,800
2026-04-29	4.09	4.10	3.76	3.82	-8.17%	12,147,100
2026-04-28	4.03	4.30	3.96	4.16	+0.00%	12,845,700
2026-04-27	4.15	4.38	4.11	4.16	+0.24%	11,911,600
2026-04-24	4.08	4.29	3.97	4.15	+2.47%	9,417,300
2026-04-23	4.10	4.29	3.94	4.05	-0.74%	8,164,600
2026-04-22	4.05	4.21	4.00	4.08	+2.26%	5,347,800
2026-04-21	3.92	4.00	3.83	3.99	+2.05%	3,867,400
2026-04-20	4.03	4.03	3.88	3.91	-2.49%	5,225,300
2026-04-17	3.91	4.05	3.87	4.01	+4.70%	4,808,600
2026-04-16	3.89	3.95	3.78	3.83	-0.78%	2,911,900
2026-04-15	3.77	3.90	3.77	3.86	+2.66%	3,012,300
2026-04-14	3.78	3.83	3.69	3.76	+2.73%	3,196,900
2026-04-13	3.49	3.75	3.48	3.66	+3.39%	2,917,100
2026-04-10	3.48	3.63	3.48	3.54	+2.91%	2,409,600
2026-04-09	3.37	3.45	3.37	3.44	+0.29%	2,029,400
2026-04-08	3.49	3.52	3.39	3.43	+3.94%	2,466,200
2026-04-07	3.36	3.38	3.22	3.30	-2.65%	3,962,300
2026-04-06	3.55	3.58	3.39	3.39	-3.69%	3,206,900
2026-04-02	3.43	3.63	3.41	3.52	+0.28%	3,490,400
2026-04-01	3.53	3.67	3.50	3.51	+0.57%	1,665,300
2026-03-31	3.35	3.57	3.35	3.49	+6.40%	2,989,200
2026-03-30	3.27	3.32	3.23	3.28	+0.31%	2,830,700
2026-03-27	3.31	3.35	3.24	3.27	-2.39%	2,369,182
2026-03-26	3.33	3.52	3.31	3.35	-1.18%	1,783,504
2026-03-25	3.39	3.52	3.36	3.39	+2.42%	1,687,178
2026-03-24	3.35	3.35	3.26	3.31	-1.78%	2,055,343
2026-03-23	3.40	3.51	3.36	3.37	-0.88%	2,358,659
2026-03-20	3.53	3.59	3.39	3.40	-3.68%	2,457,069
2026-03-19	3.44	3.58	3.39	3.53	+0.28%	2,407,726
2026-03-18	3.50	3.59	3.46	3.52	-0.85%	1,468,815
2026-03-17	3.57	3.58	3.50	3.55	-0.28%	2,476,212
2026-03-16	3.54	3.62	3.53	3.56	+2.01%	1,939,868
2026-03-13	3.52	3.65	3.43	3.49	+0.58%	2,067,055
2026-03-12	3.62	3.62	3.42	3.47	-4.93%	5,122,917
2026-03-11	3.56	3.65	3.52	3.65	+2.24%	1,560,714
2026-03-10	3.51	3.67	3.49	3.57	+1.42%	2,187,742
2026-03-09	3.37	3.56	3.35	3.52	+2.03%	1,977,904
2026-03-06	3.50	3.56	3.41	3.45	-3.90%	4,271,247
2026-03-05	3.56	3.63	3.50	3.59	-1.10%	2,337,505
2026-03-04	3.70	3.76	3.60	3.63	-2.16%	3,180,057
2026-03-03	3.67	3.79	3.59	3.71	-2.88%	4,604,976
2026-03-02	3.47	3.83	3.42	3.82	+5.82%	5,140,046
2026-02-27	3.44	3.62	3.36	3.61	+0.56%	5,382,607
2026-02-26	3.19	3.62	3.15	3.59	+12.54%	6,569,574
2026-02-25	3.36	3.39	3.13	3.19	-0.93%	6,025,309
2026-02-24	3.06	3.27	3.06	3.22	+6.27%	5,556,481
2026-02-23	3.02	3.11	2.97	3.03	-0.33%	2,576,878
2026-02-20	3.16	3.18	2.96	3.04	-5.59%	4,703,134
2026-02-19	3.12	3.23	3.06	3.22	+2.88%	2,015,113
2026-02-18	3.17	3.23	3.10	3.13	-1.26%	1,662,038
2026-02-17	3.10	3.19	3.00	3.17	+2.26%	2,879,118
2026-02-13	3.05	3.22	3.05	3.10	+5.44%	2,749,900
2026-02-12	3.20	3.20	2.93	2.94	-6.07%	3,808,050
2026-02-11	3.20	3.20	3.04	3.13	-0.95%	3,654,039
2026-02-10	3.28	3.28	3.14	3.16	-1.86%	1,937,637
2026-02-09	3.19	3.22	3.06	3.22	+1.90%	3,267,482
2026-02-06	2.94	3.17	2.88	3.16	+13.67%	5,396,734
2026-02-05	3.19	3.21	2.75	2.78	-14.98%	11,088,210
2026-02-04	3.51	3.53	3.18	3.27	-7.10%	6,577,610
2026-02-03	3.61	3.69	3.41	3.52	+0.57%	4,704,039
2026-02-02	3.57	3.65	3.50	3.50	-3.31%	6,146,185
2026-01-30	3.80	3.83	3.59	3.62	-6.22%	4,313,741
2026-01-29	3.90	3.91	3.75	3.86	-1.03%	2,437,689
2026-01-28	4.03	4.05	3.85	3.90	-2.26%	3,008,438
2026-01-27	4.16	4.25	3.95	3.99	-3.62%	3,223,352
2026-01-26	4.22	4.22	4.04	4.14	-2.36%	4,388,341
2026-01-23	4.67	4.67	4.19	4.24	-8.62%	5,803,018
2026-01-22	4.38	4.85	4.35	4.64	+8.41%	6,992,121
2026-01-21	4.15	4.30	4.05	4.28	+2.88%	3,902,185
2026-01-20	3.97	4.21	3.92	4.16	+0.97%	3,872,431
2026-01-16	4.19	4.38	4.09	4.12	-1.44%	5,389,833
2026-01-15	4.33	4.33	4.08	4.18	-2.56%	5,318,578
2026-01-14	4.25	4.36	4.12	4.29	+0.47%	4,095,180
2026-01-13	4.57	4.60	4.08	4.27	-5.53%	7,036,566
2026-01-12	4.63	4.66	4.38	4.52	+3.43%	5,054,800
2026-01-09	4.19	4.50	4.17	4.37	+6.33%	6,462,837
2026-01-08	4.10	4.18	3.97	4.11	-0.48%	4,806,464
2026-01-07	3.94	4.20	3.85	4.13	+5.90%	5,813,638
2026-01-06	3.42	3.92	3.39	3.90	+13.70%	6,359,135
2026-01-05	3.47	3.62	3.37	3.43	+0.00%	3,731,357
2026-01-02	3.42	3.49	3.34	3.43	+0.29%	4,765,061
2025-12-31	3.44	3.47	3.35	3.42	-0.87%	7,657,396
2025-12-30	3.48	3.51	3.44	3.45	-0.29%	2,344,123
2025-12-29	3.52	3.56	3.45	3.46	-3.35%	2,718,900
2025-12-26	3.72	3.73	3.57	3.58	-3.76%	2,618,250
2025-12-24	3.71	3.73	3.58	3.72	+0.81%	1,719,994
2025-12-23	3.70	3.82	3.66	3.69	-0.81%	2,720,217
2025-12-22	3.65	3.81	3.59	3.72	+3.33%	3,381,728
2025-12-19	3.54	3.63	3.48	3.60	+1.98%	3,783,360
2025-12-18	3.44	3.65	3.43	3.53	+5.37%	4,574,496
2025-12-17	3.46	3.60	3.32	3.35	-3.18%	3,922,182
2025-12-16	3.48	3.57	3.41	3.46	-1.42%	2,380,827
2025-12-15	3.62	3.66	3.48	3.51	-3.04%	3,154,649
2025-12-12	3.73	3.86	3.61	3.62	-3.21%	2,649,569
2025-12-11	3.72	3.77	3.64	3.74	-0.80%	2,548,715
2025-12-10	3.68	3.84	3.62	3.77	+2.45%	3,185,721
2025-12-09	3.58	3.73	3.51	3.68	+2.51%	1,929,957
2025-12-08	3.66	3.73	3.56	3.59	+0.84%	2,542,227
2025-12-05	3.63	3.69	3.53	3.56	-2.47%	2,295,915
2025-12-04	3.48	3.74	3.45	3.65	+4.58%	3,707,405
2025-12-03	3.46	3.56	3.44	3.49	+0.87%	3,362,198
2025-12-02	3.47	3.52	3.42	3.46	-0.29%	3,270,830
2025-12-01	3.61	3.65	3.46	3.47	-6.97%	3,918,770
2025-11-28	3.73	3.75	3.63	3.73	+2.47%	4,427,530
2025-11-26	3.64	3.78	3.54	3.64	+0.55%	9,295,571
2025-11-25	3.57	3.68	3.49	3.62	+1.40%	3,659,448
2025-11-24	3.51	3.60	3.46	3.57	+1.71%	5,875,364
2025-11-21	3.42	3.55	3.33	3.51	+2.93%	3,496,670
2025-11-20	3.72	3.83	3.39	3.41	-5.54%	4,105,684
2025-11-19	3.69	3.81	3.57	3.61	-1.37%	2,814,564
2025-11-18	3.54	3.70	3.46	3.66	+1.67%	3,361,663
2025-11-17	3.66	3.72	3.52	3.60	-2.44%	4,612,231
2025-11-14	3.48	3.76	3.47	3.69	+1.93%	4,265,145
2025-11-13	3.85	3.87	3.58	3.62	-8.82%	7,112,558
2025-11-12	4.02	4.09	3.94	3.97	-1.00%	2,872,836
2025-11-11	3.97	4.02	3.79	4.01	-0.50%	4,540,863
2025-11-10	4.17	4.19	3.80	4.03	+3.07%	7,162,648
2025-11-07	3.80	4.01	3.42	3.91	-13.69%	13,529,900
2025-11-06	4.71	4.71	4.37	4.53	-3.41%	6,977,671
2025-11-05	4.89	4.92	4.67	4.69	-3.70%	6,001,392
2025-11-04	5.16	5.25	4.86	4.87	-9.31%	4,532,281
2025-11-03	5.54	5.60	5.21	5.37	-3.24%	2,905,281
2025-10-31	5.36	5.67	5.36	5.55	+3.54%	3,199,297
2025-10-30	5.54	5.61	5.34	5.36	-4.63%	3,883,176
2025-10-29	5.63	5.79	5.49	5.62	-0.18%	3,934,306
2025-10-28	5.76	5.76	5.55	5.63	-2.43%	2,761,375
2025-10-27	5.70	5.80	5.56	5.77	+1.94%	3,915,868
2025-10-24	5.84	5.97	5.64	5.66	-0.88%	4,739,419
2025-10-23	5.49	5.75	5.45	5.71	+4.39%	3,003,524
2025-10-22	5.51	5.66	5.33	5.47	-1.97%	4,648,081
2025-10-21	5.80	5.85	5.56	5.58	-4.78%	4,267,326
2025-10-20	5.76	6.05	5.75	5.86	+4.83%	3,962,064

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+47.75%）。最も弱い月：11月（-30.54%）。日次データ2年分（2025–2026）に基づく。

1月+5.08%
2月-6.46%
3月-7.07%
4月+21.56%
5月+10.20%
6月+40.90%
7月+1.61%
8月+47.75%
9月+26.77%
10月-6.88%
11月-30.54%
12月-1.44%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Abcellera Biologics Inc（ABCL）の直近終値は？

2026-10-16 時点で 11.80。Closelookデータレイクの日次価格記録より。

ABCL の52週高値・安値は？

直近52週間で高値 15.02、安値 2.75（2026-10-16 時点）。

Abcellera Biologics Inc が歴史的に最も強い月と弱い月は？

歴史的に、ABCL の最も強い月は 8月（平均 +47.75%）、最も弱い月は 11月（平均 -30.54%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。