日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡＢＥＪＡ(5574)の株価時系列情報

ＡＢＥＪＡ(5574)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/19 2,220 2,230 2,133 2,182 58,900
2026/06/18 2,225 2,257 2,200 2,236 37,400
2026/06/17 2,150 2,252 2,143 2,225 59,900
2026/06/16 2,180 2,189 2,134 2,156 44,000
2026/06/15 2,124 2,183 2,124 2,178 70,900
2026/06/12 2,159 2,168 2,041 2,086 93,100
2026/06/11 2,100 2,129 2,053 2,129 123,900
2026/06/10 2,254 2,260 2,150 2,169 102,400
2026/06/09 2,315 2,409 2,265 2,299 86,000
2026/06/08 2,344 2,369 2,250 2,265 123,100
2026/06/05 2,506 2,543 2,411 2,422 203,100
2026/06/04 2,286 2,444 2,281 2,356 164,700
2026/06/03 2,199 2,320 2,149 2,301 108,200
2026/06/02 2,213 2,222 2,122 2,200 117,200
2026/06/01 2,260 2,298 2,201 2,237 95,600
2026/05/29 2,286 2,382 2,267 2,267 153,900
2026/05/28 2,252 2,289 2,183 2,250 202,200
2026/05/27 2,410 2,431 2,248 2,288 199,300
2026/05/26 2,470 2,470 2,387 2,392 92,900
2026/05/25 2,598 2,598 2,428 2,472 127,600
2026/05/22 2,581 2,616 2,548 2,560 57,800
2026/05/21 2,552 2,560 2,488 2,555 59,600
2026/05/20 2,700 2,704 2,488 2,513 145,200
2026/05/19 2,706 2,772 2,667 2,703 68,500
2026/05/18 2,683 2,700 2,602 2,700 80,000
2026/05/15 2,678 2,745 2,617 2,649 99,700
2026/05/14 2,679 2,717 2,622 2,681 99,500
2026/05/13 2,600 2,726 2,600 2,697 107,800
2026/05/12 2,661 2,694 2,597 2,608 70,600
2026/05/11 2,734 2,736 2,655 2,704 84,000
2026/05/08 2,610 2,725 2,598 2,706 135,600
2026/05/07 2,532 2,560 2,510 2,546 66,800
2026/05/01 2,503 2,562 2,493 2,517 72,300
2026/04/30 2,491 2,519 2,441 2,498 72,700
2026/04/28 2,446 2,544 2,435 2,498 132,500
2026/04/27 2,506 2,506 2,422 2,433 169,900
2026/04/24 2,580 2,580 2,506 2,530 111,000
2026/04/23 2,670 2,670 2,558 2,606 159,000
2026/04/22 2,773 2,773 2,671 2,672 178,100
2026/04/21 2,797 2,844 2,773 2,778 112,100
2026/04/20 2,873 2,873 2,778 2,782 112,500
2026/04/17 2,815 2,838 2,768 2,832 131,600
2026/04/16 2,859 2,885 2,816 2,823 231,800
2026/04/15 2,881 2,939 2,760 2,788 801,000
2026/04/14 3,150 3,245 3,040 3,200 250,800
2026/04/13 2,995 3,095 2,975 3,080 86,900
2026/04/10 3,050 3,050 2,980 3,000 63,000
2026/04/09 3,130 3,130 3,020 3,070 70,100
2026/04/08 3,035 3,170 3,020 3,155 154,000
2026/04/07 2,940 3,045 2,901 2,940 88,600
2026/04/06 2,967 2,979 2,921 2,927 60,400
2026/04/03 2,899 3,020 2,887 2,917 208,200
2026/03/27 2,805 2,923 2,805 2,920 42,700
2026/03/26 2,965 2,970 2,829 2,840 79,700
2026/03/25 2,908 3,010 2,888 3,010 65,800
2026/03/24 2,837 2,865 2,765 2,865 54,700
2026/03/23 2,800 2,810 2,730 2,743 116,500
2026/03/19 3,025 3,060 2,940 2,940 115,500
2026/03/18 2,955 3,165 2,944 3,165 120,500
2026/03/17 2,950 2,971 2,915 2,921 48,600
2026/03/16 2,960 2,981 2,890 2,943 72,700
2026/03/13 2,950 3,030 2,934 2,985 56,200
2026/03/12 3,100 3,100 2,992 3,020 76,600
2026/03/11 3,020 3,140 2,994 3,100 107,400
2026/03/10 2,952 3,035 2,904 2,985 89,400
2026/03/09 2,870 2,906 2,763 2,852 140,900
2026/03/06 2,905 3,075 2,900 3,040 81,800
2026/03/05 2,924 2,980 2,873 2,905 88,700
2026/03/04 2,955 3,020 2,763 2,801 191,100
2026/03/03 3,320 3,335 3,025 3,025 209,300
2026/03/02 3,190 3,300 3,155 3,290 289,900
2026/02/27 3,040 3,180 3,035 3,160 147,400
2026/02/26 2,970 3,060 2,970 3,030 119,400
2026/02/25 2,920 2,989 2,888 2,931 112,800
2026/02/24 2,980 2,980 2,857 2,890 135,500
2026/02/20 2,996 3,165 2,969 3,000 225,400
2026/02/19 2,973 2,984 2,890 2,946 74,700
2026/02/18 2,923 3,060 2,908 2,986 116,600
2026/02/17 2,921 2,976 2,877 2,915 89,900
2026/02/16 2,942 2,942 2,865 2,928 79,000
2026/02/13 3,000 3,040 2,900 2,927 138,000
2026/02/12 3,065 3,080 2,975 3,060 144,500
2026/02/10 3,100 3,210 3,055 3,110 137,200
2026/02/09 3,140 3,210 3,080 3,170 205,900
2026/02/06 3,090 3,130 2,983 3,050 218,300
2026/02/05 2,990 3,220 2,985 3,150 451,800
2026/02/04 2,935 3,030 2,861 2,914 148,300
2026/02/03 2,930 2,960 2,866 2,958 198,100
2026/02/02 2,746 2,963 2,738 2,893 255,000
2026/01/30 2,841 2,842 2,685 2,713 225,800
2026/01/29 2,688 2,813 2,642 2,791 119,200
2026/01/28 2,791 2,791 2,688 2,710 125,100
2026/01/27 2,785 2,897 2,770 2,829 109,700
2026/01/26 2,857 2,913 2,740 2,753 124,600
2026/01/23 2,900 2,986 2,800 2,878 265,700
2026/01/22 3,000 3,015 2,860 2,865 201,900
2026/01/21 3,010 3,055 2,940 3,000 180,500
2026/01/20 3,095 3,155 3,070 3,110 126,700
2026/01/19 2,987 3,120 2,978 3,085 141,100
2026/01/16 3,150 3,185 2,973 3,045 322,800
2026/01/15 3,250 3,255 3,085 3,165 732,000
2026/01/14 2,803 2,847 2,742 2,753 168,600
2026/01/13 2,745 2,828 2,718 2,800 213,600
2026/01/09 2,640 2,700 2,630 2,698 98,400
2026/01/08 2,620 2,667 2,611 2,637 132,100
2026/01/07 2,504 2,634 2,492 2,613 152,900
2026/01/06 2,440 2,520 2,435 2,505 92,000
2026/01/05 2,386 2,432 2,361 2,423 74,300
2025/12/30 2,405 2,439 2,378 2,386 86,200
2025/12/29 2,432 2,467 2,391 2,420 96,100
2025/12/26 2,445 2,456 2,417 2,430 133,800
2025/12/25 2,400 2,464 2,382 2,451 201,300
2025/12/24 2,468 2,485 2,421 2,422 163,600
2025/12/23 2,474 2,516 2,463 2,478 89,200
2025/12/22 2,566 2,590 2,452 2,485 113,200
2025/12/19 2,491 2,547 2,491 2,519 59,700
2025/12/18 2,521 2,527 2,470 2,492 101,300
2025/12/17 2,602 2,621 2,535 2,558 93,400
2025/12/16 2,700 2,707 2,576 2,613 133,300
2025/12/15 2,612 2,720 2,611 2,679 206,000
2025/12/12 2,521 2,571 2,521 2,551 61,100
2025/12/11 2,556 2,610 2,505 2,537 61,800
2025/12/10 2,525 2,580 2,518 2,549 58,200
2025/12/09 2,567 2,596 2,511 2,529 70,900
2025/12/08 2,556 2,623 2,556 2,581 76,600
2025/12/05 2,670 2,710 2,549 2,558 201,000
2025/12/04 2,624 2,760 2,624 2,718 250,300
2025/12/03 2,605 2,769 2,565 2,623 635,100
2025/12/02 2,650 2,673 2,605 2,624 45,800
2025/12/01 2,749 2,749 2,650 2,650 47,100
2025/11/28 2,830 2,832 2,689 2,709 91,800
2025/11/27 2,862 2,867 2,765 2,816 110,200
2025/11/26 2,729 2,845 2,700 2,845 154,200
2025/11/25 2,600 2,695 2,576 2,680 110,700
2025/11/21 2,529 2,599 2,529 2,585 54,400
2025/11/20 2,565 2,615 2,539 2,579 60,800
2025/11/19 2,544 2,580 2,497 2,515 73,000
2025/11/18 2,640 2,660 2,540 2,554 136,300
2025/11/17 2,750 2,769 2,645 2,658 92,200
2025/11/14 2,772 2,800 2,725 2,738 39,700
2025/11/13 2,783 2,799 2,755 2,799 52,200
2025/11/12 2,696 2,785 2,696 2,785 79,200
2025/11/11 2,694 2,735 2,672 2,718 62,900
2025/11/10 2,737 2,776 2,707 2,707 62,100
2025/11/07 2,727 2,779 2,710 2,737 72,000
2025/11/06 2,800 2,823 2,724 2,735 79,700
2025/11/05 2,802 2,824 2,704 2,795 146,700
2025/11/04 2,930 2,989 2,873 2,873 120,500
2025/10/31 2,803 2,930 2,795 2,900 199,500
2025/10/30 2,745 2,813 2,731 2,753 75,800
2025/10/29 2,902 2,929 2,701 2,760 183,700
2025/10/28 2,951 2,988 2,890 2,929 94,000
2025/10/27 2,800 2,950 2,800 2,901 146,800
2025/10/24 2,818 2,835 2,781 2,781 112,300
2025/10/23 2,801 2,869 2,798 2,807 94,100
2025/10/22 2,890 2,937 2,815 2,830 141,700
2025/10/21 2,850 2,930 2,831 2,905 131,600
2025/10/20 2,851 2,923 2,786 2,830 241,300
2025/10/17 2,981 2,990 2,806 2,814 306,900
2025/10/16 3,010 3,285 2,985 3,030 573,100
2025/10/15 3,080 3,170 3,025 3,150 282,200
2025/10/14 3,155 3,180 3,015 3,055 180,200
2025/10/10 3,025 3,220 2,995 3,215 269,200
2025/10/09 3,105 3,105 2,980 2,994 146,400
2025/10/08 3,000 3,100 2,986 3,080 103,100
2025/10/07 3,010 3,050 2,980 3,010 95,700
2025/10/06 3,110 3,130 2,971 3,035 168,000
2025/10/03 2,950 3,055 2,940 3,020 96,000
2025/10/02 3,010 3,065 2,940 2,953 125,600
2025/10/01 3,065 3,080 2,950 2,968 144,500
2025/09/30 3,135 3,155 3,055 3,065 89,000
2025/09/29 3,200 3,225 3,125 3,125 73,000
2025/09/26 3,220 3,220 3,150 3,195 78,800
2025/09/25 3,250 3,265 3,160 3,175 166,200
2025/09/24 3,305 3,325 3,265 3,285 74,400
2025/09/22 3,335 3,355 3,240 3,315 125,800
2025/09/19 3,585 3,600 3,215 3,300 505,400
2025/09/18 3,460 3,555 3,425 3,520 270,300
2025/09/17 3,400 3,450 3,360 3,410 89,000
2025/09/16 3,315 3,400 3,270 3,400 149,200
2025/09/12 3,335 3,365 3,285 3,305 120,900
2025/09/11 3,380 3,380 3,265 3,310 107,500
2025/09/10 3,280 3,340 3,260 3,325 62,400
2025/09/09 3,265 3,330 3,265 3,310 111,300
2025/09/08 3,195 3,290 3,195 3,250 75,800
2025/09/05 3,185 3,185 3,130 3,170 69,600
2025/09/04 3,155 3,175 3,115 3,125 97,700
2025/09/03 3,210 3,225 3,135 3,160 133,600
2025/09/02 3,320 3,335 3,190 3,250 136,500
2025/09/01 3,310 3,345 3,270 3,300 86,000
2025/08/29 3,350 3,395 3,300 3,375 91,900
2025/08/28 3,300 3,385 3,280 3,355 118,900
2025/08/27 3,325 3,335 3,250 3,320 127,700
2025/08/26 3,310 3,325 3,265 3,300 93,000
2025/08/25 3,315 3,355 3,280 3,320 133,000
2025/08/22 3,340 3,375 3,260 3,260 190,300
2025/08/21 3,405 3,440 3,350 3,350 189,600
2025/08/20 3,570 3,570 3,415 3,420 269,600
2025/08/19 3,670 3,670 3,550 3,565 199,900
2025/08/18 3,650 3,775 3,615 3,655 274,900

このページの先頭へ