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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 2,320 | 2,403 | 2,316 | 2,395 | 81,400 |
| 2025/03/13 | 2,421 | 2,462 | 2,339 | 2,356 | 116,900 |
| 2025/03/12 | 2,395 | 2,447 | 2,388 | 2,413 | 83,800 |
| 2025/03/11 | 2,350 | 2,392 | 2,290 | 2,380 | 172,600 |
| 2025/03/10 | 2,400 | 2,470 | 2,390 | 2,448 | 124,100 |
| 2025/03/07 | 2,410 | 2,440 | 2,350 | 2,350 | 214,100 |
| 2025/03/06 | 2,471 | 2,520 | 2,421 | 2,485 | 154,000 |
| 2025/03/05 | 2,557 | 2,581 | 2,421 | 2,461 | 317,500 |
| 2025/03/04 | 2,645 | 2,869 | 2,550 | 2,568 | 751,600 |
| 2025/03/03 | 2,660 | 2,755 | 2,588 | 2,695 | 615,000 |
| 2025/02/28 | 2,496 | 2,591 | 2,405 | 2,484 | 227,400 |
| 2025/02/27 | 2,661 | 2,687 | 2,525 | 2,547 | 164,800 |
| 2025/02/26 | 2,656 | 2,656 | 2,523 | 2,620 | 189,000 |
| 2025/02/25 | 2,638 | 2,717 | 2,622 | 2,676 | 159,000 |
| 2025/02/21 | 2,803 | 2,858 | 2,730 | 2,738 | 115,900 |
| 2025/02/20 | 2,851 | 2,974 | 2,801 | 2,804 | 164,900 |
| 2025/02/19 | 2,880 | 2,920 | 2,811 | 2,885 | 178,400 |
| 2025/02/18 | 3,015 | 3,095 | 2,881 | 2,904 | 278,500 |
| 2025/02/17 | 3,030 | 3,190 | 3,000 | 3,005 | 239,100 |
| 2025/02/14 | 3,360 | 3,380 | 3,000 | 3,095 | 423,900 |
| 2025/02/13 | 3,500 | 3,510 | 3,065 | 3,290 | 497,700 |
| 2025/02/12 | 3,200 | 3,585 | 3,195 | 3,415 | 865,200 |
| 2025/02/10 | 3,245 | 3,380 | 3,115 | 3,140 | 734,700 |
| 2025/02/07 | 2,744 | 3,230 | 2,718 | 3,105 | 1,073,400 |
| 2025/02/06 | 2,700 | 2,900 | 2,601 | 2,782 | 1,079,300 |
| 2025/02/05 | 2,820 | 3,020 | 2,719 | 2,745 | 1,151,100 |
| 2025/02/04 | 2,630 | 2,998 | 2,611 | 2,770 | 1,941,200 |
| 2025/02/03 | 2,518 | 2,710 | 2,422 | 2,547 | 745,400 |
| 2025/01/31 | 2,787 | 2,793 | 2,508 | 2,600 | 1,446,600 |
| 2025/01/30 | 3,055 | 3,290 | 2,855 | 2,906 | 3,841,400 |
| 2025/01/29 | 2,787 | 2,787 | 2,787 | 2,787 | 68,600 |
| 2025/01/28 | 1,890 | 2,287 | 1,886 | 2,287 | 260,100 |
| 2025/01/27 | 1,909 | 1,930 | 1,868 | 1,887 | 133,200 |
| 2025/01/24 | 1,738 | 1,886 | 1,731 | 1,883 | 130,300 |
| 2025/01/23 | 1,805 | 1,805 | 1,747 | 1,747 | 52,300 |
| 2025/01/22 | 1,776 | 1,821 | 1,776 | 1,781 | 58,400 |
| 2025/01/21 | 1,787 | 1,787 | 1,741 | 1,758 | 52,900 |
| 2025/01/20 | 1,760 | 1,801 | 1,749 | 1,781 | 50,000 |
| 2025/01/17 | 1,720 | 1,768 | 1,705 | 1,758 | 80,800 |
| 2025/01/16 | 1,865 | 1,865 | 1,730 | 1,755 | 154,000 |
| 2025/01/15 | 1,840 | 1,927 | 1,802 | 1,830 | 536,200 |
| 2025/01/14 | 1,686 | 1,700 | 1,621 | 1,640 | 135,900 |
| 2025/01/10 | 1,648 | 1,658 | 1,626 | 1,626 | 30,900 |
| 2025/01/09 | 1,676 | 1,677 | 1,628 | 1,660 | 66,600 |
| 2025/01/08 | 1,650 | 1,675 | 1,610 | 1,674 | 83,700 |
| 2025/01/07 | 1,639 | 1,678 | 1,618 | 1,651 | 98,300 |
| 2025/01/06 | 1,615 | 1,628 | 1,591 | 1,600 | 67,200 |
| 2024/12/30 | 1,572 | 1,619 | 1,568 | 1,608 | 79,300 |
| 2024/12/27 | 1,595 | 1,615 | 1,573 | 1,574 | 87,900 |
| 2024/12/26 | 1,548 | 1,609 | 1,540 | 1,577 | 146,400 |
| 2024/12/25 | 1,555 | 1,620 | 1,527 | 1,540 | 151,400 |
| 2024/12/24 | 1,568 | 1,576 | 1,548 | 1,555 | 114,200 |
| 2024/12/23 | 1,598 | 1,611 | 1,567 | 1,570 | 104,600 |
| 2024/12/20 | 1,651 | 1,672 | 1,605 | 1,605 | 110,200 |
| 2024/12/19 | 1,680 | 1,687 | 1,655 | 1,666 | 60,800 |
| 2024/12/18 | 1,676 | 1,750 | 1,660 | 1,712 | 82,700 |
| 2024/12/17 | 1,708 | 1,724 | 1,674 | 1,674 | 104,300 |
| 2024/12/16 | 1,762 | 1,770 | 1,708 | 1,708 | 103,100 |
| 2024/12/13 | 1,800 | 1,832 | 1,760 | 1,772 | 120,500 |
| 2024/12/12 | 1,885 | 1,900 | 1,813 | 1,813 | 113,700 |
| 2024/12/11 | 1,865 | 1,895 | 1,827 | 1,895 | 71,400 |
| 2024/12/10 | 1,877 | 1,897 | 1,859 | 1,882 | 55,000 |
| 2024/12/09 | 1,869 | 1,896 | 1,853 | 1,863 | 57,900 |
| 2024/12/06 | 1,855 | 1,867 | 1,824 | 1,862 | 94,900 |
| 2024/12/05 | 1,901 | 1,930 | 1,880 | 1,882 | 61,800 |
| 2024/12/04 | 1,934 | 1,934 | 1,890 | 1,900 | 89,100 |
| 2024/12/03 | 1,986 | 2,010 | 1,937 | 1,941 | 102,500 |
| 2024/12/02 | 2,002 | 2,011 | 1,969 | 1,990 | 72,000 |
| 2024/11/29 | 1,993 | 2,018 | 1,985 | 2,000 | 50,800 |
| 2024/11/28 | 2,004 | 2,053 | 1,988 | 2,012 | 74,100 |
| 2024/11/27 | 2,093 | 2,093 | 2,005 | 2,018 | 111,400 |
| 2024/11/26 | 2,232 | 2,232 | 2,064 | 2,098 | 158,000 |
| 2024/11/25 | 2,137 | 2,205 | 2,130 | 2,182 | 120,100 |
| 2024/11/22 | 2,120 | 2,200 | 2,078 | 2,084 | 97,300 |
| 2024/11/21 | 2,122 | 2,144 | 2,089 | 2,120 | 77,100 |
| 2024/11/20 | 2,210 | 2,265 | 2,160 | 2,168 | 65,800 |
| 2024/11/19 | 2,180 | 2,238 | 2,161 | 2,203 | 75,700 |
| 2024/11/18 | 2,264 | 2,279 | 2,182 | 2,192 | 129,000 |
| 2024/11/15 | 2,319 | 2,350 | 2,279 | 2,331 | 117,800 |
| 2024/11/14 | 2,495 | 2,495 | 2,350 | 2,352 | 241,400 |
| 2024/11/13 | 2,405 | 2,567 | 2,385 | 2,522 | 418,700 |
| 2024/11/12 | 2,396 | 2,463 | 2,360 | 2,397 | 197,300 |
| 2024/11/11 | 2,315 | 2,340 | 2,280 | 2,338 | 87,100 |
| 2024/11/08 | 2,258 | 2,393 | 2,258 | 2,328 | 131,700 |
| 2024/11/07 | 2,351 | 2,380 | 2,255 | 2,264 | 106,700 |
| 2024/11/06 | 2,378 | 2,420 | 2,307 | 2,325 | 126,200 |
| 2024/11/05 | 2,300 | 2,383 | 2,261 | 2,340 | 64,900 |
| 2024/11/01 | 2,307 | 2,358 | 2,286 | 2,296 | 66,000 |
| 2024/10/31 | 2,310 | 2,380 | 2,249 | 2,370 | 81,100 |
| 2024/10/30 | 2,388 | 2,388 | 2,287 | 2,350 | 139,500 |
| 2024/10/29 | 2,100 | 2,379 | 2,096 | 2,335 | 270,700 |
| 2024/10/28 | 1,990 | 2,100 | 1,982 | 2,100 | 65,400 |
| 2024/10/25 | 2,070 | 2,100 | 1,990 | 2,013 | 99,300 |
| 2024/10/24 | 2,155 | 2,155 | 2,057 | 2,077 | 87,800 |
| 2024/10/23 | 2,187 | 2,203 | 2,114 | 2,156 | 176,800 |
| 2024/10/22 | 2,364 | 2,375 | 2,204 | 2,225 | 335,500 |
| 2024/10/21 | 2,158 | 2,533 | 2,151 | 2,427 | 1,191,300 |
| 2024/10/18 | 2,113 | 2,113 | 1,991 | 2,035 | 95,700 |
| 2024/10/17 | 2,149 | 2,169 | 2,069 | 2,114 | 114,500 |
| 2024/10/16 | 2,042 | 2,120 | 2,018 | 2,086 | 70,600 |
| 2024/10/15 | 1,985 | 2,140 | 1,945 | 2,078 | 262,000 |
| 2024/10/11 | 1,888 | 2,221 | 1,876 | 1,930 | 735,400 |
| 2024/10/10 | 1,900 | 1,960 | 1,861 | 1,920 | 127,100 |
| 2024/10/09 | 1,864 | 1,893 | 1,818 | 1,879 | 61,900 |
| 2024/10/08 | 1,950 | 1,950 | 1,838 | 1,839 | 98,600 |
| 2024/10/07 | 2,014 | 2,023 | 1,944 | 1,950 | 71,800 |
| 2024/10/04 | 2,060 | 2,081 | 1,967 | 1,974 | 84,100 |
| 2024/10/03 | 2,075 | 2,075 | 1,985 | 2,053 | 113,200 |
| 2024/10/02 | 1,950 | 1,952 | 1,905 | 1,905 | 45,200 |
| 2024/10/01 | 1,907 | 1,990 | 1,894 | 1,981 | 44,800 |
| 2024/09/30 | 1,935 | 1,999 | 1,900 | 1,901 | 48,400 |
| 2024/09/27 | 1,954 | 1,993 | 1,939 | 1,971 | 52,200 |
| 2024/09/26 | 1,880 | 1,930 | 1,876 | 1,929 | 51,600 |
| 2024/09/25 | 1,902 | 1,916 | 1,876 | 1,880 | 26,900 |
| 2024/09/24 | 1,949 | 1,949 | 1,894 | 1,898 | 34,700 |
| 2024/09/20 | 1,976 | 1,978 | 1,915 | 1,917 | 49,300 |
| 2024/09/19 | 1,922 | 2,001 | 1,903 | 1,936 | 79,700 |
| 2024/09/18 | 1,894 | 1,944 | 1,856 | 1,870 | 39,700 |
| 2024/09/17 | 1,920 | 1,950 | 1,837 | 1,854 | 60,600 |
| 2024/09/13 | 1,990 | 1,995 | 1,933 | 1,933 | 58,000 |
| 2024/09/12 | 2,059 | 2,080 | 1,987 | 2,000 | 57,800 |
| 2024/09/11 | 2,000 | 2,050 | 1,931 | 1,969 | 80,200 |
| 2024/09/10 | 2,081 | 2,097 | 2,008 | 2,008 | 71,200 |
| 2024/09/09 | 1,989 | 2,055 | 1,941 | 2,031 | 185,900 |
| 2024/09/06 | 2,314 | 2,343 | 2,085 | 2,139 | 255,200 |
| 2024/09/05 | 2,018 | 2,407 | 2,008 | 2,315 | 496,000 |
| 2024/09/04 | 2,101 | 2,125 | 2,035 | 2,050 | 163,800 |
| 2024/09/03 | 2,150 | 2,260 | 2,125 | 2,201 | 164,400 |
| 2024/09/02 | 2,210 | 2,210 | 2,113 | 2,146 | 169,500 |
| 2024/08/30 | 1,950 | 2,106 | 1,935 | 2,106 | 177,700 |
| 2024/08/29 | 1,945 | 1,980 | 1,919 | 1,919 | 45,000 |
| 2024/08/28 | 2,030 | 2,030 | 1,969 | 1,985 | 60,900 |
| 2024/08/27 | 2,029 | 2,051 | 2,004 | 2,022 | 59,000 |
| 2024/08/26 | 1,895 | 2,029 | 1,865 | 2,029 | 109,900 |
| 2024/08/23 | 1,930 | 1,941 | 1,868 | 1,909 | 129,300 |
| 2024/08/22 | 2,023 | 2,056 | 1,965 | 1,965 | 77,000 |
| 2024/08/21 | 2,038 | 2,082 | 2,017 | 2,031 | 71,700 |
| 2024/08/20 | 2,038 | 2,140 | 2,026 | 2,087 | 78,800 |
| 2024/08/19 | 2,052 | 2,129 | 1,990 | 1,990 | 71,300 |