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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/08/15 | 3,570 | 3,660 | 3,530 | 3,605 | 181,900 |
| 2025/08/14 | 3,590 | 3,630 | 3,550 | 3,580 | 167,200 |
| 2025/08/13 | 3,725 | 3,815 | 3,630 | 3,655 | 320,700 |
| 2025/08/12 | 3,795 | 3,795 | 3,660 | 3,695 | 250,700 |
| 2025/08/08 | 3,750 | 3,760 | 3,635 | 3,755 | 279,900 |
| 2025/08/07 | 3,650 | 3,770 | 3,600 | 3,705 | 382,400 |
| 2025/08/06 | 3,525 | 3,695 | 3,520 | 3,640 | 287,900 |
| 2025/08/05 | 3,565 | 3,615 | 3,515 | 3,525 | 175,900 |
| 2025/08/04 | 3,410 | 3,545 | 3,400 | 3,510 | 175,500 |
| 2025/08/01 | 3,575 | 3,575 | 3,500 | 3,550 | 181,300 |
| 2025/07/31 | 3,490 | 3,595 | 3,480 | 3,580 | 200,800 |
| 2025/07/30 | 3,390 | 3,520 | 3,370 | 3,505 | 204,900 |
| 2025/07/29 | 3,580 | 3,600 | 3,370 | 3,405 | 471,300 |
| 2025/07/28 | 3,595 | 3,630 | 3,550 | 3,615 | 198,000 |
| 2025/07/25 | 3,710 | 3,730 | 3,545 | 3,590 | 564,800 |
| 2025/07/24 | 3,800 | 3,940 | 3,690 | 3,710 | 624,300 |
| 2025/07/23 | 3,730 | 3,835 | 3,660 | 3,780 | 502,300 |
| 2025/07/22 | 4,070 | 4,090 | 3,655 | 3,660 | 821,200 |
| 2025/07/18 | 4,070 | 4,075 | 3,820 | 3,870 | 756,800 |
| 2025/07/17 | 4,190 | 4,630 | 4,040 | 4,065 | 2,319,900 |
| 2025/07/16 | 3,820 | 4,200 | 3,820 | 4,140 | 3,210,500 |
| 2025/07/15 | 3,560 | 3,610 | 3,490 | 3,500 | 320,000 |
| 2025/07/14 | 3,660 | 3,730 | 3,610 | 3,610 | 173,800 |
| 2025/07/11 | 3,720 | 3,820 | 3,635 | 3,695 | 250,700 |
| 2025/07/10 | 3,760 | 3,825 | 3,690 | 3,725 | 278,500 |
| 2025/07/09 | 3,630 | 3,765 | 3,550 | 3,750 | 370,600 |
| 2025/07/08 | 3,440 | 3,630 | 3,430 | 3,570 | 282,500 |
| 2025/07/07 | 3,355 | 3,500 | 3,340 | 3,410 | 124,100 |
| 2025/07/04 | 3,505 | 3,510 | 3,400 | 3,400 | 187,600 |
| 2025/07/03 | 3,600 | 3,615 | 3,450 | 3,485 | 263,700 |
| 2025/07/02 | 3,660 | 3,695 | 3,565 | 3,580 | 438,900 |
| 2025/07/01 | 3,890 | 3,925 | 3,765 | 3,775 | 423,100 |
| 2025/06/30 | 3,725 | 3,970 | 3,680 | 3,930 | 771,300 |
| 2025/06/27 | 3,700 | 3,725 | 3,575 | 3,655 | 461,200 |
| 2025/06/26 | 4,000 | 4,005 | 3,740 | 3,750 | 512,500 |
| 2025/06/25 | 4,100 | 4,110 | 3,835 | 3,960 | 664,900 |
| 2025/06/24 | 3,850 | 4,080 | 3,820 | 3,995 | 840,400 |
| 2025/06/23 | 3,775 | 3,930 | 3,700 | 3,740 | 634,600 |
| 2025/06/20 | 3,880 | 3,940 | 3,740 | 3,775 | 626,800 |
| 2025/06/19 | 3,690 | 4,010 | 3,675 | 3,740 | 698,800 |
| 2025/06/18 | 3,715 | 3,840 | 3,660 | 3,730 | 682,800 |
| 2025/06/17 | 3,565 | 3,710 | 3,530 | 3,700 | 440,400 |
| 2025/06/16 | 3,430 | 3,550 | 3,365 | 3,520 | 232,200 |
| 2025/06/13 | 3,600 | 3,610 | 3,345 | 3,390 | 398,900 |
| 2025/06/12 | 3,315 | 3,600 | 3,275 | 3,590 | 425,600 |
| 2025/06/11 | 3,480 | 3,480 | 3,340 | 3,360 | 288,600 |
| 2025/06/10 | 3,325 | 3,435 | 3,255 | 3,400 | 443,600 |
| 2025/06/09 | 3,250 | 3,265 | 3,180 | 3,225 | 237,500 |
| 2025/06/06 | 3,380 | 3,425 | 3,200 | 3,250 | 405,800 |
| 2025/06/05 | 3,555 | 3,580 | 3,310 | 3,330 | 768,400 |
| 2025/06/04 | 3,770 | 3,805 | 3,555 | 3,600 | 583,100 |
| 2025/06/03 | 3,385 | 3,765 | 3,355 | 3,700 | 770,000 |
| 2025/06/02 | 3,420 | 3,450 | 3,330 | 3,390 | 321,700 |
| 2025/05/30 | 3,200 | 3,410 | 3,195 | 3,390 | 639,700 |
| 2025/05/29 | 3,140 | 3,275 | 3,080 | 3,210 | 426,200 |
| 2025/05/28 | 3,220 | 3,250 | 3,065 | 3,105 | 350,900 |
| 2025/05/27 | 3,115 | 3,190 | 3,045 | 3,165 | 294,300 |
| 2025/05/26 | 3,085 | 3,250 | 3,035 | 3,055 | 378,300 |
| 2025/05/23 | 2,975 | 3,170 | 2,970 | 3,040 | 417,100 |
| 2025/05/22 | 3,005 | 3,060 | 2,981 | 3,010 | 306,000 |
| 2025/05/21 | 3,050 | 3,330 | 3,050 | 3,075 | 1,554,700 |
| 2025/05/20 | 2,830 | 2,928 | 2,714 | 2,875 | 395,000 |
| 2025/05/19 | 2,833 | 3,050 | 2,810 | 2,863 | 664,600 |
| 2025/05/16 | 2,828 | 2,886 | 2,728 | 2,783 | 302,600 |
| 2025/05/15 | 2,753 | 2,820 | 2,732 | 2,800 | 152,500 |
| 2025/05/14 | 2,670 | 2,822 | 2,650 | 2,796 | 303,500 |
| 2025/05/13 | 2,688 | 2,688 | 2,611 | 2,650 | 212,500 |
| 2025/05/12 | 2,625 | 2,650 | 2,539 | 2,588 | 157,300 |
| 2025/05/09 | 2,650 | 2,685 | 2,621 | 2,638 | 188,300 |
| 2025/05/08 | 2,743 | 2,747 | 2,583 | 2,654 | 532,600 |
| 2025/05/07 | 2,417 | 2,730 | 2,405 | 2,705 | 945,000 |
| 2025/05/02 | 2,474 | 2,562 | 2,410 | 2,416 | 270,400 |
| 2025/05/01 | 2,506 | 2,538 | 2,451 | 2,474 | 139,900 |
| 2025/04/30 | 2,496 | 2,541 | 2,474 | 2,524 | 179,900 |
| 2025/04/28 | 2,620 | 2,680 | 2,515 | 2,515 | 333,100 |
| 2025/04/25 | 2,599 | 2,670 | 2,575 | 2,626 | 378,900 |
| 2025/04/24 | 2,700 | 2,873 | 2,598 | 2,598 | 1,269,500 |
| 2025/04/23 | 2,790 | 2,864 | 2,637 | 2,676 | 1,188,200 |
| 2025/04/22 | 2,854 | 2,939 | 2,668 | 2,740 | 1,343,800 |
| 2025/04/21 | 2,581 | 2,989 | 2,462 | 2,854 | 3,398,000 |
| 2025/04/18 | 2,645 | 2,693 | 2,503 | 2,570 | 1,910,700 |
| 2025/04/17 | 2,324 | 2,348 | 2,258 | 2,345 | 163,200 |
| 2025/04/16 | 2,460 | 2,495 | 2,310 | 2,325 | 326,900 |
| 2025/04/15 | 2,579 | 2,579 | 2,482 | 2,496 | 932,700 |
| 2025/04/14 | 2,071 | 2,142 | 2,071 | 2,079 | 106,800 |
| 2025/04/11 | 1,912 | 2,088 | 1,912 | 2,088 | 69,800 |
| 2025/04/10 | 2,040 | 2,040 | 1,946 | 1,981 | 77,400 |
| 2025/04/09 | 1,850 | 1,865 | 1,746 | 1,805 | 86,900 |
| 2025/04/08 | 1,802 | 1,930 | 1,795 | 1,883 | 92,100 |
| 2025/04/07 | 1,646 | 1,770 | 1,635 | 1,674 | 181,100 |
| 2025/04/04 | 2,091 | 2,110 | 1,928 | 2,016 | 183,000 |
| 2025/04/03 | 2,010 | 2,154 | 2,002 | 2,141 | 86,300 |
| 2025/04/02 | 2,200 | 2,200 | 2,142 | 2,160 | 50,800 |
| 2025/04/01 | 2,212 | 2,267 | 2,165 | 2,185 | 75,500 |
| 2025/03/31 | 2,193 | 2,222 | 2,170 | 2,199 | 113,400 |
| 2025/03/28 | 2,290 | 2,358 | 2,280 | 2,290 | 55,700 |
| 2025/03/27 | 2,299 | 2,349 | 2,299 | 2,316 | 53,200 |
| 2025/03/26 | 2,337 | 2,352 | 2,278 | 2,326 | 111,100 |
| 2025/03/25 | 2,415 | 2,478 | 2,301 | 2,311 | 341,400 |
| 2025/03/24 | 2,345 | 2,415 | 2,314 | 2,397 | 119,300 |
| 2025/03/21 | 2,420 | 2,420 | 2,346 | 2,346 | 85,600 |
| 2025/03/19 | 2,427 | 2,460 | 2,371 | 2,400 | 120,500 |
| 2025/03/18 | 2,436 | 2,516 | 2,393 | 2,455 | 191,700 |
| 2025/03/17 | 2,412 | 2,420 | 2,356 | 2,414 | 72,400 |