Comparing Back to the side-by-side chart ↗
ADMA Biologics Inc（ADMA）— 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 | 10.73 | 10.87 | 10.61 | 10.68 | -0.47% | 3,073,700 |
| 2026-10-15 | 10.60 | 10.91 | 10.48 | 10.73 | +3.77% | 2,766,300 |
| 2026-10-14 | 10.31 | 10.60 | 10.23 | 10.34 | +0.29% | 2,876,500 |
| 2026-10-13 | 10.19 | 10.36 | 10.03 | 10.31 | +1.28% | 3,765,000 |
| 2026-10-12 | 10.32 | 10.40 | 10.16 | 10.18 | -1.74% | 1,627,300 |
| 2026-10-09 | 10.32 | 10.51 | 10.25 | 10.36 | +0.29% | 2,828,400 |
| 2026-10-08 | 10.09 | 10.45 | 10.03 | 10.33 | +1.87% | 3,902,800 |
| 2026-10-07 | 10.15 | 10.32 | 10.07 | 10.14 | -0.39% | 3,049,600 |
| 2026-10-06 | 10.20 | 10.35 | 9.98 | 10.18 | +0.69% | 2,100,100 |
| 2026-10-05 | 9.63 | 10.19 | 9.62 | 10.11 | +4.01% | 3,512,300 |
| 2026-10-02 | 10.02 | 10.29 | 9.68 | 9.72 | -2.11% | 2,793,400 |
| 2026-10-01 | 10.07 | 10.26 | 9.90 | 9.93 | -1.00% | 3,969,800 |
| 2026-09-30 | 9.98 | 10.13 | 9.79 | 10.03 | +0.70% | 2,699,100 |
| 2026-09-29 | 10.04 | 10.19 | 9.89 | 9.96 | -1.58% | 3,458,200 |
| 2026-09-28 | 9.38 | 10.17 | 9.25 | 10.12 | +7.89% | 3,568,200 |
| 2026-09-25 | 9.55 | 9.63 | 9.23 | 9.38 | -1.47% | 3,566,700 |
| 2026-09-24 | 9.67 | 9.82 | 9.37 | 9.52 | -1.86% | 2,586,000 |
| 2026-09-23 | 9.81 | 9.84 | 9.43 | 9.70 | -1.12% | 2,595,500 |
| 2026-09-22 | 9.54 | 9.84 | 9.45 | 9.81 | +3.21% | 2,737,300 |
| 2026-09-21 | 9.19 | 9.54 | 9.10 | 9.51 | +4.34% | 2,858,700 |
| 2026-09-18 | 8.92 | 9.13 | 8.81 | 9.11 | +1.79% | 11,401,400 |
| 2026-09-17 | 9.00 | 9.05 | 8.88 | 8.95 | +0.56% | 2,131,600 |
| 2026-09-16 | 8.59 | 8.98 | 8.54 | 8.90 | +3.37% | 2,760,500 |
| 2026-09-15 | 9.08 | 9.13 | 8.55 | 8.61 | -5.80% | 3,589,200 |
| 2026-09-14 | 9.34 | 9.38 | 9.06 | 9.14 | -0.98% | 3,067,100 |
| 2026-09-11 | 9.44 | 9.50 | 9.20 | 9.23 | -1.70% | 2,266,800 |
| 2026-09-10 | 9.39 | 9.50 | 9.33 | 9.39 | -0.63% | 2,831,000 |
| 2026-09-09 | 9.47 | 9.51 | 9.32 | 9.45 | -0.94% | 2,382,800 |
| 2026-09-08 | 9.51 | 9.65 | 9.41 | 9.54 | -0.83% | 1,992,600 |
| 2026-09-04 | 9.43 | 9.62 | 9.39 | 9.62 | +0.42% | 1,399,400 |
| 2026-09-03 | 9.52 | 9.60 | 9.35 | 9.58 | +0.74% | 1,326,000 |
| 2026-09-02 | 9.34 | 9.63 | 9.32 | 9.51 | +1.93% | 1,989,600 |
| 2026-09-01 | 9.38 | 9.51 | 9.29 | 9.33 | -0.64% | 1,756,200 |
| 2026-08-31 | 9.33 | 9.47 | 9.22 | 9.39 | +0.54% | 1,756,300 |
| 2026-08-28 | 9.46 | 9.51 | 9.34 | 9.34 | -1.48% | 1,835,700 |
| 2026-08-27 | 9.56 | 9.63 | 9.38 | 9.48 | -1.56% | 1,496,300 |
| 2026-08-26 | 9.70 | 9.72 | 9.54 | 9.63 | -0.93% | 1,370,800 |
| 2026-08-25 | 9.56 | 9.76 | 9.52 | 9.72 | +1.78% | 1,478,000 |
| 2026-08-24 | 9.80 | 9.91 | 9.54 | 9.55 | -2.95% | 1,962,800 |
| 2026-08-21 | 9.77 | 9.95 | 9.68 | 9.84 | +0.82% | 1,476,000 |
| 2026-08-20 | 9.98 | 10.08 | 9.70 | 9.76 | -2.89% | 2,192,400 |
| 2026-08-19 | 9.76 | 10.12 | 9.70 | 10.05 | +5.35% | 2,689,000 |
| 2026-08-18 | 9.35 | 9.58 | 9.34 | 9.54 | +2.14% | 1,369,900 |
| 2026-08-17 | 9.51 | 9.60 | 9.31 | 9.34 | -1.37% | 1,497,000 |
| 2026-08-14 | 9.47 | 9.49 | 9.33 | 9.47 | +0.64% | 1,308,600 |
| 2026-08-13 | 9.85 | 9.87 | 9.24 | 9.41 | -3.78% | 3,106,800 |
| 2026-08-12 | 9.83 | 9.96 | 9.76 | 9.78 | -1.26% | 1,919,200 |
| 2026-08-11 | 9.88 | 10.01 | 9.73 | 9.90 | +1.59% | 2,538,500 |
| 2026-08-10 | 9.79 | 10.05 | 9.71 | 9.75 | -1.52% | 1,898,500 |
| 2026-08-07 | 9.97 | 10.19 | 9.75 | 9.90 | -1.59% | 3,305,400 |
| 2026-08-06 | 9.70 | 10.35 | 9.66 | 10.06 | +8.64% | 5,615,800 |
| 2026-08-05 | 9.00 | 9.32 | 8.94 | 9.26 | +3.93% | 3,800,500 |
| 2026-08-04 | 8.69 | 9.02 | 8.66 | 8.91 | +1.95% | 2,820,400 |
| 2026-08-03 | 8.63 | 8.87 | 8.57 | 8.74 | +3.31% | 2,572,700 |
| 2026-07-31 | 8.58 | 8.66 | 8.35 | 8.46 | -2.42% | 1,619,900 |
| 2026-07-30 | 8.51 | 8.74 | 8.48 | 8.67 | -0.46% | 1,303,400 |
| 2026-07-29 | 8.71 | 8.88 | 8.60 | 8.71 | -0.91% | 2,185,300 |
| 2026-07-28 | 8.57 | 8.79 | 8.49 | 8.79 | +3.66% | 2,171,900 |
| 2026-07-27 | 8.38 | 8.62 | 8.35 | 8.48 | +2.54% | 2,388,100 |
| 2026-07-24 | 8.40 | 8.47 | 8.16 | 8.27 | -1.19% | 2,340,900 |
| 2026-07-23 | 8.36 | 8.40 | 8.19 | 8.37 | -0.12% | 2,617,500 |
| 2026-07-22 | 8.59 | 8.68 | 8.32 | 8.38 | -2.44% | 1,986,200 |
| 2026-07-21 | 8.69 | 8.76 | 8.58 | 8.59 | -1.83% | 2,579,079 |
| 2026-07-20 | 8.75 | 8.82 | 8.54 | 8.75 | +0.46% | 2,486,917 |
| 2026-07-17 | 8.67 | 8.94 | 8.65 | 8.71 | -1.14% | 5,589,600 |
| 2026-07-16 | 8.68 | 8.89 | 8.67 | 8.81 | +1.50% | 2,805,700 |
| 2026-07-15 | 8.71 | 8.85 | 8.61 | 8.68 | -2.14% | 2,140,300 |
| 2026-07-14 | 8.93 | 9.01 | 8.83 | 8.87 | -1.11% | 2,704,500 |
| 2026-07-13 | 9.16 | 9.21 | 8.88 | 8.97 | -1.21% | 2,874,400 |
| 2026-07-10 | 9.27 | 9.33 | 9.05 | 9.08 | -2.05% | 2,343,200 |
| 2026-07-09 | 9.16 | 9.29 | 9.08 | 9.27 | +1.20% | 2,004,500 |
| 2026-07-08 | 9.01 | 9.29 | 8.99 | 9.16 | -0.54% | 2,284,900 |
| 2026-07-07 | 9.28 | 9.31 | 9.04 | 9.21 | +0.55% | 2,331,700 |
| 2026-07-06 | 8.91 | 9.17 | 8.84 | 9.16 | +2.35% | 2,620,400 |
| 2026-07-02 | 8.70 | 9.01 | 8.66 | 8.95 | +3.95% | 4,366,600 |
| 2026-07-01 | 8.56 | 8.76 | 8.52 | 8.61 | +2.87% | 3,039,000 |
| 2026-06-30 | 8.49 | 8.53 | 8.29 | 8.37 | +0.00% | 2,782,000 |
| 2026-06-29 | 8.76 | 8.85 | 8.23 | 8.37 | -4.34% | 4,300,600 |
| 2026-06-26 | 8.70 | 8.88 | 8.63 | 8.75 | +0.34% | 5,934,500 |
| 2026-06-25 | 8.73 | 9.04 | 8.60 | 8.72 | +0.23% | 3,583,600 |
| 2026-06-24 | 8.73 | 8.86 | 8.65 | 8.70 | +0.12% | 3,190,600 |
| 2026-06-23 | 8.70 | 8.79 | 8.47 | 8.69 | +1.40% | 2,993,600 |
| 2026-06-22 | 8.36 | 8.70 | 8.28 | 8.57 | +3.13% | 3,704,500 |
| 2026-06-18 | 8.52 | 8.62 | 8.29 | 8.31 | -1.31% | 8,922,000 |
| 2026-06-17 | 8.51 | 8.68 | 8.39 | 8.42 | -1.86% | 3,223,400 |
| 2026-06-16 | 8.45 | 8.80 | 8.43 | 8.58 | +0.94% | 3,402,400 |
| 2026-06-15 | 8.26 | 8.56 | 8.22 | 8.50 | +3.53% | 4,513,100 |
| 2026-06-12 | 8.29 | 8.38 | 8.17 | 8.21 | -1.32% | 3,024,300 |
| 2026-06-11 | 8.43 | 8.49 | 8.11 | 8.32 | -1.89% | 4,474,600 |
| 2026-06-10 | 8.29 | 8.89 | 8.29 | 8.48 | +4.43% | 4,177,100 |
| 2026-06-09 | 8.09 | 8.29 | 8.02 | 8.12 | +0.74% | 3,116,300 |
| 2026-06-08 | 7.88 | 8.11 | 7.88 | 8.06 | +1.13% | 2,717,400 |
| 2026-06-05 | 8.07 | 8.16 | 7.89 | 7.97 | -0.13% | 2,495,900 |
| 2026-06-04 | 7.83 | 8.14 | 7.83 | 7.98 | +2.84% | 2,203,200 |
| 2026-06-03 | 7.53 | 7.79 | 7.46 | 7.76 | +2.11% | 2,920,400 |
| 2026-06-02 | 7.76 | 7.80 | 7.45 | 7.60 | -3.80% | 3,279,800 |
| 2026-06-01 | 7.98 | 8.06 | 7.70 | 7.90 | -1.00% | 3,548,900 |
| 2026-05-29 | 8.00 | 8.18 | 7.96 | 7.98 | +0.63% | 3,100,100 |
| 2026-05-28 | 7.92 | 8.07 | 7.88 | 7.93 | +0.13% | 2,764,400 |
| 2026-05-27 | 8.15 | 8.28 | 7.88 | 7.92 | -2.82% | 3,545,900 |
| 2026-05-26 | 8.22 | 8.29 | 8.08 | 8.15 | -1.09% | 3,357,700 |
| 2026-05-22 | 8.42 | 8.54 | 8.18 | 8.24 | -2.60% | 2,973,300 |
| 2026-05-21 | 8.45 | 8.61 | 8.43 | 8.46 | -1.17% | 3,345,300 |
| 2026-05-20 | 8.60 | 8.78 | 8.49 | 8.56 | -0.81% | 4,542,000 |
| 2026-05-19 | 8.41 | 8.63 | 8.38 | 8.63 | +2.98% | 3,076,100 |
| 2026-05-18 | 8.32 | 8.43 | 8.26 | 8.38 | +1.33% | 3,351,500 |
| 2026-05-15 | 8.48 | 8.54 | 8.20 | 8.27 | -2.71% | 3,718,900 |
| 2026-05-14 | 8.65 | 8.79 | 8.46 | 8.50 | +0.00% | 3,317,700 |
| 2026-05-13 | 8.35 | 8.72 | 8.30 | 8.50 | +1.07% | 4,267,700 |
| 2026-05-12 | 7.91 | 8.61 | 7.89 | 8.41 | +6.73% | 8,219,500 |
| 2026-05-11 | 8.20 | 8.30 | 7.81 | 7.88 | -3.55% | 8,592,900 |
| 2026-05-08 | 8.65 | 8.92 | 8.02 | 8.17 | -3.54% | 10,208,400 |
| 2026-05-07 | 7.53 | 8.61 | 7.50 | 8.47 | -15.97% | 29,724,000 |
| 2026-05-06 | 10.16 | 10.34 | 9.85 | 10.08 | -1.66% | 12,973,200 |
| 2026-05-05 | 10.43 | 10.56 | 10.05 | 10.25 | -0.58% | 6,503,800 |
| 2026-05-04 | 10.46 | 10.65 | 10.13 | 10.31 | -2.00% | 7,875,500 |
| 2026-05-01 | 10.28 | 10.56 | 10.27 | 10.52 | +2.63% | 4,128,700 |
| 2026-04-30 | 10.65 | 10.85 | 10.19 | 10.25 | -3.30% | 7,315,700 |
| 2026-04-29 | 10.81 | 10.88 | 10.40 | 10.60 | -2.75% | 4,258,700 |
| 2026-04-28 | 10.91 | 11.05 | 10.68 | 10.90 | -0.27% | 3,743,700 |
| 2026-04-27 | 11.25 | 11.33 | 10.91 | 10.93 | -2.93% | 5,553,100 |
| 2026-04-24 | 11.08 | 11.42 | 10.99 | 11.26 | +1.62% | 4,221,100 |
| 2026-04-23 | 10.85 | 11.29 | 10.85 | 11.08 | +1.19% | 6,216,900 |
| 2026-04-22 | 10.83 | 11.16 | 10.63 | 10.95 | +1.58% | 5,094,600 |
| 2026-04-21 | 11.12 | 11.33 | 10.63 | 10.78 | -0.92% | 5,311,000 |
| 2026-04-20 | 10.85 | 11.05 | 10.68 | 10.88 | -1.18% | 4,936,000 |
| 2026-04-17 | 11.00 | 11.20 | 10.77 | 11.01 | +2.51% | 20,234,000 |
| 2026-04-16 | 10.65 | 10.93 | 10.42 | 10.74 | +0.85% | 4,569,800 |
| 2026-04-15 | 10.52 | 10.72 | 10.51 | 10.65 | +1.53% | 4,358,000 |
| 2026-04-14 | 10.36 | 10.76 | 10.31 | 10.49 | +1.06% | 5,820,700 |
| 2026-04-13 | 9.74 | 10.56 | 9.68 | 10.38 | +7.01% | 5,438,700 |
| 2026-04-10 | 9.88 | 10.03 | 9.66 | 9.70 | -2.41% | 3,879,100 |
| 2026-04-09 | 9.66 | 10.15 | 9.60 | 9.94 | +1.12% | 4,797,800 |
| 2026-04-08 | 9.59 | 9.91 | 9.31 | 9.83 | +6.16% | 5,538,400 |
| 2026-04-07 | 9.22 | 9.45 | 9.09 | 9.26 | -0.22% | 3,426,400 |
| 2026-04-06 | 9.22 | 9.53 | 9.21 | 9.28 | +0.98% | 3,848,200 |
| 2026-04-02 | 8.90 | 9.26 | 8.80 | 9.19 | +0.88% | 6,126,500 |
| 2026-04-01 | 9.04 | 9.60 | 8.99 | 9.11 | +1.11% | 7,794,400 |
| 2026-03-31 | 9.15 | 9.42 | 8.95 | 9.01 | -1.53% | 7,315,100 |
| 2026-03-30 | 9.13 | 9.39 | 8.86 | 9.15 | -1.08% | 8,056,100 |
| 2026-03-27 | 9.46 | 9.80 | 8.86 | 9.25 | +11.58% | 22,371,100 |
| 2026-03-26 | 8.98 | 9.05 | 7.21 | 8.29 | -13.91% | 34,184,100 |
| 2026-03-25 | 11.45 | 11.45 | 8.62 | 9.63 | -15.00% | 32,479,500 |
| 2026-03-24 | 13.40 | 13.51 | 10.90 | 11.33 | -16.63% | 22,855,300 |
| 2026-03-23 | 14.67 | 14.84 | 13.57 | 13.59 | -5.10% | 5,386,900 |
| 2026-03-20 | 15.05 | 15.22 | 14.22 | 14.32 | -4.66% | 10,047,900 |
| 2026-03-19 | 14.75 | 15.15 | 14.53 | 15.02 | +1.01% | 5,615,900 |
| 2026-03-18 | 15.96 | 15.96 | 14.81 | 14.87 | -7.93% | 5,036,400 |
| 2026-03-17 | 15.91 | 16.39 | 15.66 | 16.15 | +1.96% | 2,630,000 |
| 2026-03-16 | 15.16 | 15.85 | 15.03 | 15.84 | +4.55% | 2,791,000 |
| 2026-03-13 | 15.12 | 15.22 | 14.86 | 15.15 | +1.07% | 2,875,800 |
| 2026-03-12 | 15.42 | 15.66 | 14.96 | 14.99 | -4.34% | 2,328,300 |
| 2026-03-11 | 15.76 | 15.82 | 15.43 | 15.67 | -1.01% | 2,310,500 |
| 2026-03-10 | 15.69 | 16.18 | 15.62 | 15.83 | +0.13% | 2,159,200 |
| 2026-03-09 | 15.68 | 15.92 | 15.03 | 15.81 | +2.73% | 3,056,400 |
| 2026-03-06 | 15.32 | 15.62 | 15.16 | 15.39 | -1.97% | 3,099,200 |
| 2026-03-05 | 16.47 | 16.94 | 15.51 | 15.70 | -5.08% | 4,009,800 |
| 2026-03-04 | 16.46 | 16.71 | 16.15 | 16.54 | +0.98% | 8,251,300 |
| 2026-03-03 | 16.32 | 16.69 | 16.07 | 16.38 | -1.21% | 3,111,400 |
| 2026-03-02 | 15.70 | 17.16 | 15.70 | 16.58 | +6.49% | 5,775,300 |
| 2026-02-27 | 14.90 | 15.63 | 14.55 | 15.57 | +2.57% | 4,468,000 |
| 2026-02-26 | 16.25 | 16.60 | 14.71 | 15.18 | -3.19% | 7,477,200 |
| 2026-02-25 | 15.55 | 16.16 | 15.55 | 15.68 | +1.03% | 4,946,300 |
| 2026-02-24 | 16.36 | 16.40 | 15.35 | 15.52 | -4.73% | 2,333,400 |
| 2026-02-23 | 16.06 | 16.50 | 15.89 | 16.29 | +1.18% | 2,304,600 |
| 2026-02-20 | 16.19 | 16.56 | 16.07 | 16.10 | -1.35% | 2,614,700 |
| 2026-02-19 | 15.94 | 16.77 | 15.87 | 16.32 | +2.06% | 4,066,200 |
| 2026-02-18 | 15.93 | 16.09 | 15.72 | 15.99 | +0.25% | 3,104,400 |
| 2026-02-17 | 16.08 | 16.41 | 15.91 | 15.95 | -0.87% | 1,598,900 |
| 2026-02-13 | 15.71 | 16.48 | 15.71 | 16.09 | +3.21% | 2,348,000 |
| 2026-02-12 | 16.13 | 16.14 | 15.55 | 15.59 | -4.24% | 2,296,600 |
| 2026-02-11 | 16.25 | 16.49 | 15.84 | 16.28 | +0.00% | 1,918,500 |
| 2026-02-10 | 16.48 | 16.65 | 16.20 | 16.28 | -0.55% | 1,412,800 |
| 2026-02-09 | 16.43 | 16.50 | 16.16 | 16.37 | -0.37% | 1,102,600 |
| 2026-02-06 | 16.31 | 16.60 | 16.09 | 16.43 | +3.07% | 1,588,200 |
| 2026-02-05 | 16.50 | 16.92 | 15.79 | 15.94 | -3.34% | 2,057,900 |
| 2026-02-04 | 17.67 | 17.67 | 16.40 | 16.49 | -5.88% | 1,845,100 |
| 2026-02-03 | 17.53 | 18.00 | 17.34 | 17.52 | +0.11% | 1,525,800 |
| 2026-02-02 | 17.14 | 17.62 | 17.06 | 17.50 | +1.16% | 1,965,100 |
| 2026-01-30 | 16.96 | 18.00 | 16.86 | 17.30 | +1.70% | 3,267,800 |
| 2026-01-29 | 16.24 | 17.02 | 16.22 | 17.01 | +4.16% | 1,609,700 |
| 2026-01-28 | 16.56 | 16.57 | 16.22 | 16.33 | -1.51% | 1,912,600 |
| 2026-01-27 | 17.04 | 17.13 | 16.53 | 16.58 | -2.24% | 1,655,600 |
| 2026-01-26 | 16.61 | 17.16 | 16.60 | 16.96 | +1.37% | 2,363,100 |
| 2026-01-23 | 17.30 | 17.74 | 16.63 | 16.73 | -3.85% | 2,412,700 |
| 2026-01-22 | 17.33 | 17.79 | 17.24 | 17.40 | +0.23% | 2,260,300 |
| 2026-01-21 | 17.61 | 17.63 | 17.15 | 17.36 | -1.31% | 1,851,100 |
| 2026-01-20 | 16.96 | 17.64 | 16.61 | 17.59 | +1.62% | 1,862,500 |
| 2026-01-16 | 17.64 | 17.67 | 17.20 | 17.31 | -1.09% | 2,186,200 |
| 2026-01-15 | 18.33 | 18.33 | 17.46 | 17.50 | -4.27% | 3,137,800 |
| 2026-01-14 | 17.62 | 18.34 | 17.50 | 18.28 | +3.28% | 1,709,900 |
| 2026-01-13 | 17.94 | 18.33 | 17.47 | 17.70 | -1.28% | 2,891,700 |
| 2026-01-12 | 17.80 | 18.20 | 16.24 | 17.93 | -0.11% | 5,542,500 |
| 2026-01-09 | 18.06 | 18.19 | 17.86 | 17.95 | -0.66% | 2,175,900 |
| 2026-01-08 | 18.57 | 18.76 | 17.92 | 18.07 | -3.99% | 2,332,400 |
| 2026-01-07 | 18.48 | 18.95 | 18.21 | 18.82 | +2.62% | 1,986,000 |
| 2026-01-06 | 18.08 | 18.55 | 17.88 | 18.34 | +1.72% | 2,406,100 |
| 2026-01-05 | 17.89 | 18.19 | 17.65 | 18.03 | +0.84% | 1,936,000 |
| 2026-01-02 | 18.37 | 18.75 | 17.45 | 17.88 | -1.97% | 1,973,100 |
| 2025-12-31 | 18.32 | 18.40 | 18.17 | 18.24 | -0.65% | 1,974,700 |
| 2025-12-30 | 19.07 | 19.19 | 18.32 | 18.36 | -3.92% | 1,890,100 |
| 2025-12-29 | 19.21 | 19.40 | 19.00 | 19.11 | -0.88% | 1,588,200 |
| 2025-12-26 | 19.53 | 19.53 | 19.23 | 19.28 | -1.33% | 1,116,100 |
| 2025-12-24 | 19.57 | 19.68 | 19.36 | 19.54 | +0.26% | 811,000 |
| 2025-12-23 | 19.84 | 19.84 | 19.48 | 19.49 | -1.96% | 1,013,500 |
| 2025-12-22 | 19.58 | 19.94 | 19.53 | 19.88 | +1.53% | 1,463,800 |
| 2025-12-19 | 18.80 | 19.68 | 18.80 | 19.58 | +4.09% | 4,654,500 |
| 2025-12-18 | 18.85 | 19.24 | 18.75 | 18.81 | -0.11% | 1,701,900 |
| 2025-12-17 | 19.03 | 19.05 | 18.42 | 18.83 | -1.77% | 2,389,100 |
| 2025-12-16 | 19.59 | 19.88 | 18.33 | 19.17 | -2.84% | 3,978,600 |
| 2025-12-15 | 19.79 | 19.97 | 19.45 | 19.73 | -0.25% | 1,951,800 |
| 2025-12-12 | 20.33 | 20.46 | 19.76 | 19.78 | -2.94% | 2,379,000 |
| 2025-12-11 | 20.10 | 20.40 | 19.76 | 20.38 | +2.00% | 1,924,100 |
| 2025-12-10 | 19.88 | 20.17 | 19.77 | 19.98 | +0.91% | 1,816,600 |
| 2025-12-09 | 19.31 | 19.87 | 19.15 | 19.80 | +2.11% | 2,681,700 |
| 2025-12-08 | 20.01 | 20.01 | 19.13 | 19.39 | -2.32% | 3,265,100 |
| 2025-12-05 | 20.09 | 20.10 | 19.63 | 19.85 | -1.29% | 3,032,700 |
| 2025-12-04 | 19.61 | 20.22 | 19.56 | 20.11 | +1.98% | 2,726,900 |
| 2025-12-03 | 19.37 | 20.14 | 19.25 | 19.72 | +2.44% | 2,634,900 |
| 2025-12-02 | 19.43 | 19.89 | 19.05 | 19.25 | -0.67% | 2,658,000 |
| 2025-12-01 | 18.96 | 19.48 | 18.73 | 19.38 | +1.04% | 3,757,600 |
| 2025-11-28 | 19.31 | 19.44 | 18.82 | 19.18 | +0.21% | 1,258,600 |
| 2025-11-26 | 19.06 | 19.48 | 19.00 | 19.14 | -0.36% | 4,074,100 |
| 2025-11-25 | 18.34 | 19.22 | 18.30 | 19.21 | +4.86% | 3,749,300 |
| 2025-11-24 | 17.23 | 18.44 | 17.16 | 18.32 | +6.64% | 5,154,900 |
| 2025-11-21 | 16.36 | 17.57 | 16.30 | 17.18 | +5.01% | 4,308,600 |
| 2025-11-20 | 16.25 | 16.95 | 16.23 | 16.36 | +2.57% | 3,496,600 |
| 2025-11-19 | 15.72 | 16.03 | 15.46 | 15.95 | +1.66% | 2,772,500 |
| 2025-11-18 | 15.35 | 15.72 | 15.24 | 15.69 | +1.75% | 1,786,400 |
| 2025-11-17 | 15.41 | 15.61 | 15.22 | 15.42 | -0.90% | 2,299,600 |
| 2025-11-14 | 15.45 | 15.90 | 15.39 | 15.56 | -0.89% | 2,825,300 |
| 2025-11-13 | 16.34 | 16.48 | 15.66 | 15.70 | -4.62% | 3,774,800 |
| 2025-11-12 | 16.07 | 16.67 | 15.93 | 16.46 | +2.68% | 4,112,900 |
| 2025-11-11 | 14.76 | 16.07 | 14.70 | 16.03 | +8.97% | 4,827,500 |
| 2025-11-10 | 14.63 | 14.79 | 14.18 | 14.71 | +1.31% | 3,864,100 |
| 2025-11-07 | 14.06 | 14.52 | 13.76 | 14.52 | +3.49% | 4,568,300 |
| 2025-11-06 | 14.89 | 15.24 | 13.83 | 14.03 | -8.72% | 9,495,000 |
| 2025-11-05 | 14.52 | 15.65 | 14.42 | 15.37 | +5.06% | 6,470,800 |
| 2025-11-04 | 15.17 | 15.58 | 14.62 | 14.63 | -4.81% | 3,673,900 |
| 2025-11-03 | 15.49 | 15.68 | 15.11 | 15.37 | -0.71% | 3,870,300 |
| 2025-10-31 | 15.20 | 15.51 | 15.07 | 15.48 | +1.38% | 2,491,800 |
| 2025-10-30 | 15.41 | 15.76 | 15.26 | 15.27 | -1.67% | 2,281,900 |
| 2025-10-29 | 15.54 | 15.75 | 15.29 | 15.53 | -0.26% | 2,474,600 |
| 2025-10-28 | 15.36 | 15.60 | 15.22 | 15.57 | -0.19% | 3,053,300 |
| 2025-10-27 | 15.30 | 15.65 | 14.58 | 15.60 | +2.77% | 4,100,700 |
| 2025-10-24 | 15.30 | 16.08 | 15.16 | 15.18 | -0.46% | 5,567,400 |
| 2025-10-23 | 15.15 | 15.39 | 15.07 | 15.25 | +0.59% | 2,641,800 |
| 2025-10-22 | 14.71 | 15.45 | 14.71 | 15.16 | +3.02% | 3,913,900 |
| 2025-10-21 | 14.61 | 14.81 | 14.34 | 14.71 | +0.17% | 2,455,600 |
| 2025-10-20 | 14.49 | 14.80 | 14.49 | 14.69 | +2.30% | 2,895,300 |
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：11月（+24.79%）。最も弱い月：5月（-19.44%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ADMA Biologics Inc（ADMA）の直近終値は？
2026-10-16 時点で 10.68。Closelookデータレイクの日次価格記録より。
ADMA の52週高値・安値は？
直近52週間で高値 20.46、安値 7.21（2026-10-16 時点）。
ADMA Biologics Inc が歴史的に最も強い月と弱い月は？
歴史的に、ADMA の最も強い月は 11月（平均 +24.79%）、最も弱い月は 5月（平均 -19.44%）。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。