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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,100 | 3,100 | 2,990 | 2,993 | 323,900 |
| 2023/12/28 | 3,170 | 3,200 | 3,085 | 3,145 | 260,700 |
| 2023/12/27 | 3,000 | 3,290 | 2,965 | 3,190 | 419,600 |
| 2023/12/26 | 3,000 | 3,125 | 2,970 | 2,994 | 241,800 |
| 2023/12/25 | 3,120 | 3,140 | 2,991 | 3,015 | 268,300 |
| 2023/12/22 | 3,120 | 3,290 | 3,085 | 3,120 | 341,000 |
| 2023/12/21 | 3,350 | 3,390 | 3,135 | 3,155 | 381,300 |
| 2023/12/20 | 3,600 | 3,600 | 3,445 | 3,445 | 202,800 |
| 2023/12/19 | 3,520 | 3,595 | 3,460 | 3,570 | 130,500 |
| 2023/12/18 | 3,705 | 3,750 | 3,520 | 3,565 | 150,400 |
| 2023/12/15 | 3,700 | 3,825 | 3,670 | 3,710 | 161,300 |
| 2023/12/14 | 3,690 | 3,900 | 3,600 | 3,700 | 345,300 |
| 2023/12/13 | 3,540 | 3,725 | 3,490 | 3,595 | 384,300 |
| 2023/12/12 | 3,900 | 3,920 | 3,575 | 3,580 | 507,100 |
| 2023/12/11 | 4,205 | 4,225 | 3,950 | 3,950 | 383,300 |
| 2023/12/08 | 4,205 | 4,365 | 4,200 | 4,225 | 161,800 |
| 2023/12/07 | 4,310 | 4,345 | 4,215 | 4,250 | 196,600 |
| 2023/12/06 | 4,550 | 4,615 | 4,360 | 4,380 | 268,100 |
| 2023/12/05 | 4,380 | 4,530 | 4,215 | 4,530 | 516,700 |
| 2023/12/04 | 4,485 | 4,530 | 4,235 | 4,425 | 304,200 |
| 2023/12/01 | 4,540 | 4,605 | 4,475 | 4,490 | 185,500 |
| 2023/11/30 | 4,800 | 4,800 | 4,535 | 4,610 | 237,400 |
| 2023/11/29 | 4,695 | 4,860 | 4,680 | 4,755 | 123,300 |
| 2023/11/28 | 4,785 | 4,845 | 4,700 | 4,730 | 115,700 |
| 2023/11/27 | 4,905 | 4,935 | 4,780 | 4,800 | 127,800 |
| 2023/11/24 | 5,020 | 5,020 | 4,900 | 4,900 | 144,500 |
| 2023/11/22 | 5,100 | 5,140 | 5,000 | 5,010 | 98,900 |
| 2023/11/21 | 5,150 | 5,250 | 5,050 | 5,160 | 178,300 |
| 2023/11/20 | 4,865 | 5,080 | 4,865 | 4,975 | 158,500 |
| 2023/11/17 | 4,900 | 5,000 | 4,785 | 4,860 | 128,000 |
| 2023/11/16 | 4,850 | 4,980 | 4,720 | 4,945 | 211,300 |
| 2023/11/15 | 4,930 | 5,010 | 4,800 | 4,850 | 200,900 |
| 2023/11/14 | 4,980 | 5,000 | 4,855 | 4,860 | 148,900 |
| 2023/11/13 | 5,270 | 5,290 | 4,995 | 5,010 | 110,000 |
| 2023/11/10 | 5,400 | 5,400 | 5,150 | 5,190 | 114,200 |
| 2023/11/09 | 5,270 | 5,410 | 5,240 | 5,400 | 83,300 |
| 2023/11/08 | 5,500 | 5,520 | 5,200 | 5,300 | 192,200 |
| 2023/11/07 | 5,400 | 5,580 | 5,380 | 5,500 | 128,000 |
| 2023/11/06 | 5,500 | 5,570 | 5,310 | 5,500 | 249,100 |
| 2023/11/02 | 5,160 | 5,390 | 5,150 | 5,370 | 262,500 |
| 2023/11/01 | 5,070 | 5,070 | 4,955 | 4,990 | 98,800 |
| 2023/10/31 | 5,100 | 5,120 | 5,010 | 5,040 | 104,600 |
| 2023/10/30 | 5,010 | 5,160 | 4,970 | 5,110 | 121,700 |
| 2023/10/27 | 4,875 | 5,060 | 4,780 | 5,060 | 138,700 |
| 2023/10/26 | 4,655 | 4,980 | 4,650 | 4,925 | 141,200 |
| 2023/10/25 | 4,895 | 5,010 | 4,805 | 4,860 | 180,800 |
| 2023/10/24 | 4,415 | 4,860 | 4,355 | 4,850 | 328,400 |
| 2023/10/23 | 4,710 | 4,770 | 4,410 | 4,420 | 266,300 |
| 2023/10/20 | 4,740 | 4,840 | 4,715 | 4,765 | 116,500 |
| 2023/10/19 | 4,850 | 4,895 | 4,760 | 4,810 | 132,600 |
| 2023/10/18 | 4,885 | 4,990 | 4,835 | 4,965 | 104,000 |
| 2023/10/17 | 4,925 | 5,030 | 4,830 | 4,855 | 151,300 |
| 2023/10/16 | 5,050 | 5,080 | 4,790 | 4,810 | 266,700 |
| 2023/10/13 | 4,810 | 5,080 | 4,800 | 5,000 | 466,800 |
| 2023/10/12 | 5,220 | 5,330 | 5,120 | 5,250 | 208,200 |
| 2023/10/11 | 5,360 | 5,370 | 5,170 | 5,240 | 146,800 |
| 2023/10/10 | 5,430 | 5,550 | 5,380 | 5,440 | 107,600 |
| 2023/10/06 | 5,450 | 5,540 | 5,310 | 5,390 | 104,700 |
| 2023/10/05 | 5,360 | 5,510 | 5,300 | 5,450 | 149,100 |
| 2023/10/04 | 5,000 | 5,350 | 4,965 | 5,270 | 313,100 |
| 2023/10/03 | 5,600 | 5,600 | 5,200 | 5,230 | 317,700 |
| 2023/10/02 | 5,850 | 6,040 | 5,690 | 5,700 | 435,200 |
| 2023/09/29 | 5,790 | 5,830 | 5,620 | 5,790 | 321,300 |
| 2023/09/28 | 5,530 | 5,790 | 5,480 | 5,690 | 430,500 |
| 2023/09/27 | 5,200 | 5,490 | 5,160 | 5,470 | 212,900 |
| 2023/09/26 | 5,330 | 5,330 | 5,060 | 5,300 | 211,400 |
| 2023/09/25 | 5,100 | 5,280 | 5,070 | 5,260 | 207,900 |
| 2023/09/22 | 4,825 | 5,020 | 4,755 | 4,945 | 161,500 |
| 2023/09/21 | 4,760 | 4,860 | 4,630 | 4,825 | 190,100 |
| 2023/09/20 | 4,710 | 5,000 | 4,665 | 4,840 | 135,600 |
| 2023/09/19 | 4,890 | 4,930 | 4,735 | 4,755 | 98,300 |
| 2023/09/15 | 5,000 | 5,060 | 4,850 | 4,880 | 158,700 |
| 2023/09/14 | 5,050 | 5,100 | 4,970 | 4,995 | 67,900 |
| 2023/09/13 | 4,910 | 5,020 | 4,885 | 4,970 | 73,900 |
| 2023/09/12 | 4,920 | 5,040 | 4,870 | 4,960 | 121,800 |
| 2023/09/11 | 5,100 | 5,130 | 4,900 | 4,900 | 176,200 |
| 2023/09/08 | 4,980 | 5,140 | 4,970 | 5,060 | 173,400 |
| 2023/09/07 | 5,330 | 5,330 | 5,010 | 5,010 | 366,000 |
| 2023/09/06 | 5,530 | 5,560 | 5,310 | 5,320 | 240,400 |
| 2023/09/05 | 5,660 | 5,690 | 5,510 | 5,570 | 289,100 |
| 2023/09/04 | 5,360 | 5,730 | 5,300 | 5,660 | 639,100 |
| 2023/09/01 | 5,290 | 5,450 | 5,200 | 5,280 | 377,900 |
| 2023/08/31 | 5,410 | 5,860 | 5,250 | 5,290 | 1,210,000 |
| 2023/08/30 | 5,090 | 5,100 | 4,905 | 5,010 | 271,000 |
| 2023/08/29 | 4,755 | 5,050 | 4,740 | 5,050 | 362,300 |
| 2023/08/28 | 4,790 | 4,925 | 4,640 | 4,685 | 333,100 |
| 2023/08/25 | 4,750 | 4,930 | 4,745 | 4,790 | 302,100 |
| 2023/08/24 | 5,040 | 5,270 | 4,850 | 4,885 | 1,063,200 |
| 2023/08/23 | 4,905 | 4,990 | 4,685 | 4,695 | 420,800 |
| 2023/08/22 | 4,780 | 5,010 | 4,710 | 4,995 | 473,400 |
| 2023/08/21 | 4,720 | 4,900 | 4,530 | 4,640 | 471,100 |
| 2023/08/18 | 4,440 | 4,715 | 4,235 | 4,605 | 647,600 |
| 2023/08/17 | 4,400 | 4,475 | 4,190 | 4,405 | 457,100 |
| 2023/08/16 | 4,605 | 4,705 | 4,425 | 4,505 | 452,600 |
| 2023/08/15 | 5,090 | 5,120 | 4,730 | 4,745 | 435,900 |
| 2023/08/14 | 5,120 | 5,160 | 4,950 | 4,970 | 277,600 |
| 2023/08/10 | 5,220 | 5,240 | 5,000 | 5,170 | 322,100 |
| 2023/08/09 | 5,250 | 5,410 | 5,160 | 5,280 | 177,800 |
| 2023/08/08 | 5,600 | 5,620 | 5,290 | 5,330 | 331,100 |
| 2023/08/07 | 5,660 | 5,700 | 5,430 | 5,600 | 285,500 |
| 2023/08/04 | 6,190 | 6,280 | 5,600 | 5,660 | 763,100 |
| 2023/08/03 | 6,370 | 6,380 | 5,980 | 6,110 | 643,100 |
| 2023/08/02 | 5,760 | 6,350 | 5,760 | 6,350 | 727,900 |
| 2023/08/01 | 5,910 | 6,060 | 5,770 | 5,800 | 486,900 |
| 2023/07/31 | 5,440 | 5,980 | 5,350 | 5,950 | 641,300 |
| 2023/07/28 | 5,300 | 5,580 | 5,200 | 5,350 | 453,400 |
| 2023/07/27 | 5,330 | 5,710 | 5,310 | 5,400 | 547,100 |
| 2023/07/26 | 5,240 | 5,400 | 5,150 | 5,340 | 281,300 |
| 2023/07/25 | 5,400 | 5,510 | 5,270 | 5,320 | 430,900 |
| 2023/07/24 | 5,070 | 5,380 | 4,965 | 5,350 | 554,900 |
| 2023/07/21 | 5,030 | 5,120 | 4,825 | 5,080 | 656,200 |
| 2023/07/20 | 5,300 | 5,430 | 5,040 | 5,110 | 889,400 |
| 2023/07/19 | 5,340 | 5,480 | 5,080 | 5,220 | 843,000 |
| 2023/07/18 | 5,580 | 5,600 | 5,020 | 5,060 | 1,029,100 |
| 2023/07/14 | 5,680 | 6,140 | 5,680 | 5,680 | 2,677,400 |
| 2023/07/13 | 7,140 | 7,450 | 6,970 | 7,180 | 1,018,400 |
| 2023/07/12 | 7,250 | 7,350 | 6,870 | 7,150 | 1,219,500 |
| 2023/07/11 | 6,450 | 7,360 | 6,390 | 7,190 | 1,113,400 |
| 2023/07/10 | 6,820 | 6,830 | 6,410 | 6,490 | 465,600 |
| 2023/07/07 | 7,090 | 7,180 | 6,730 | 6,790 | 468,000 |
| 2023/07/06 | 6,800 | 7,240 | 6,800 | 7,040 | 600,800 |
| 2023/07/05 | 7,340 | 7,480 | 6,910 | 7,150 | 768,700 |
| 2023/07/04 | 7,700 | 7,870 | 7,230 | 7,490 | 1,373,600 |
| 2023/07/03 | 7,800 | 8,040 | 7,400 | 7,470 | 2,079,500 |
| 2023/06/30 | 6,920 | 7,780 | 6,680 | 7,610 | 3,532,300 |
| 2023/06/29 | 6,500 | 6,800 | 6,330 | 6,800 | 1,567,400 |
| 2023/06/28 | 7,250 | 7,360 | 6,330 | 6,420 | 1,467,800 |
| 2023/06/27 | 7,560 | 7,700 | 6,710 | 7,010 | 2,174,600 |
| 2023/06/26 | 7,580 | 7,980 | 7,150 | 7,480 | 2,003,000 |
| 2023/06/23 | 9,390 | 9,390 | 7,300 | 7,880 | 3,907,800 |
| 2023/06/22 | 9,410 | 10,300 | 8,300 | 8,790 | 9,215,900 |
| 2023/06/21 | 8,060 | 9,750 | 8,020 | 9,300 | 6,793,300 |
| 2023/06/20 | 8,790 | 8,940 | 7,770 | 8,400 | 5,729,500 |
| 2023/06/19 | 7,890 | 8,640 | 7,550 | 8,640 | 5,914,000 |
| 2023/06/16 | 6,840 | 7,140 | 6,570 | 7,140 | 2,224,700 |
| 2023/06/15 | 5,640 | 6,140 | 5,440 | 6,140 | 3,687,200 |
| 2023/06/14 | 4,980 | 5,680 | 4,575 | 5,140 | 3,115,300 |