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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,070 | 2,100 | 2,033 | 2,077 | 69,700 |
| 2024/08/15 | 1,965 | 2,034 | 1,930 | 1,980 | 86,700 |
| 2024/08/14 | 1,868 | 1,956 | 1,857 | 1,942 | 86,700 |
| 2024/08/13 | 1,779 | 1,836 | 1,779 | 1,817 | 69,300 |
| 2024/08/09 | 1,860 | 1,885 | 1,712 | 1,758 | 104,900 |
| 2024/08/08 | 1,831 | 1,891 | 1,760 | 1,836 | 133,100 |
| 2024/08/07 | 1,676 | 1,926 | 1,676 | 1,867 | 220,400 |
| 2024/08/06 | 1,599 | 1,794 | 1,564 | 1,716 | 419,900 |
| 2024/08/05 | 1,833 | 1,875 | 1,553 | 1,553 | 388,100 |
| 2024/08/02 | 2,081 | 2,137 | 1,970 | 2,053 | 322,900 |
| 2024/08/01 | 2,333 | 2,356 | 2,231 | 2,231 | 151,100 |
| 2024/07/31 | 2,400 | 2,400 | 2,316 | 2,380 | 136,700 |
| 2024/07/30 | 2,425 | 2,472 | 2,348 | 2,432 | 100,600 |
| 2024/07/29 | 2,400 | 2,429 | 2,331 | 2,422 | 148,700 |
| 2024/07/26 | 2,464 | 2,486 | 2,413 | 2,413 | 107,300 |
| 2024/07/25 | 2,526 | 2,594 | 2,452 | 2,453 | 244,900 |
| 2024/07/24 | 2,651 | 2,713 | 2,575 | 2,576 | 113,300 |
| 2024/07/23 | 2,654 | 2,747 | 2,638 | 2,651 | 105,000 |
| 2024/07/22 | 2,733 | 2,760 | 2,604 | 2,604 | 202,300 |
| 2024/07/19 | 2,904 | 2,929 | 2,751 | 2,752 | 256,200 |
| 2024/07/18 | 3,000 | 3,020 | 2,890 | 2,919 | 177,000 |
| 2024/07/17 | 2,962 | 3,165 | 2,936 | 3,040 | 235,700 |
| 2024/07/16 | 2,955 | 3,030 | 2,784 | 2,922 | 234,100 |
| 2024/07/12 | 2,772 | 3,070 | 2,761 | 2,930 | 464,300 |
| 2024/07/11 | 2,935 | 3,000 | 2,853 | 2,972 | 237,500 |
| 2024/07/10 | 3,030 | 3,040 | 2,910 | 2,935 | 130,000 |
| 2024/07/09 | 2,938 | 3,005 | 2,930 | 2,980 | 97,400 |
| 2024/07/08 | 2,896 | 3,010 | 2,896 | 2,936 | 108,300 |
| 2024/07/05 | 2,926 | 2,955 | 2,886 | 2,888 | 73,800 |
| 2024/07/04 | 3,010 | 3,015 | 2,931 | 2,937 | 68,100 |
| 2024/07/03 | 2,996 | 3,010 | 2,975 | 2,989 | 30,400 |
| 2024/07/02 | 2,991 | 3,035 | 2,969 | 2,995 | 50,100 |
| 2024/07/01 | 3,065 | 3,065 | 2,990 | 3,005 | 51,600 |
| 2024/06/28 | 3,080 | 3,110 | 3,025 | 3,025 | 57,000 |
| 2024/06/27 | 3,070 | 3,140 | 3,020 | 3,085 | 72,200 |
| 2024/06/26 | 3,040 | 3,085 | 3,025 | 3,080 | 39,000 |
| 2024/06/25 | 3,050 | 3,085 | 3,025 | 3,040 | 65,100 |
| 2024/06/24 | 3,005 | 3,060 | 2,981 | 3,035 | 51,600 |
| 2024/06/21 | 2,878 | 3,030 | 2,877 | 3,000 | 156,300 |
| 2024/06/20 | 2,810 | 2,893 | 2,803 | 2,867 | 69,500 |
| 2024/06/19 | 2,875 | 2,964 | 2,828 | 2,828 | 117,400 |
| 2024/06/18 | 2,880 | 2,933 | 2,817 | 2,875 | 115,700 |
| 2024/06/17 | 3,020 | 3,020 | 2,855 | 2,865 | 160,600 |
| 2024/06/14 | 3,000 | 3,105 | 2,987 | 3,025 | 76,200 |
| 2024/06/13 | 3,050 | 3,080 | 3,005 | 3,030 | 55,300 |
| 2024/06/12 | 3,070 | 3,135 | 3,030 | 3,045 | 85,200 |
| 2024/06/11 | 3,060 | 3,080 | 3,020 | 3,070 | 74,600 |
| 2024/06/10 | 3,040 | 3,120 | 3,020 | 3,080 | 67,900 |
| 2024/06/07 | 2,988 | 3,110 | 2,988 | 3,090 | 61,200 |
| 2024/06/06 | 3,075 | 3,095 | 2,970 | 2,988 | 71,400 |
| 2024/06/05 | 3,100 | 3,120 | 3,035 | 3,055 | 71,100 |
| 2024/06/04 | 3,120 | 3,195 | 3,095 | 3,100 | 134,900 |
| 2024/06/03 | 3,105 | 3,110 | 3,040 | 3,050 | 38,300 |
| 2024/05/31 | 2,997 | 3,085 | 2,957 | 3,075 | 86,100 |
| 2024/05/30 | 2,901 | 3,075 | 2,900 | 3,010 | 128,500 |
| 2024/05/29 | 3,130 | 3,135 | 2,950 | 2,951 | 177,400 |
| 2024/05/28 | 3,155 | 3,235 | 3,125 | 3,130 | 65,400 |
| 2024/05/27 | 3,125 | 3,185 | 3,075 | 3,180 | 62,700 |
| 2024/05/24 | 3,100 | 3,205 | 3,080 | 3,150 | 74,300 |
| 2024/05/23 | 3,335 | 3,365 | 3,180 | 3,185 | 114,100 |
| 2024/05/22 | 3,300 | 3,310 | 3,215 | 3,240 | 69,200 |
| 2024/05/21 | 3,420 | 3,465 | 3,295 | 3,310 | 112,100 |
| 2024/05/20 | 3,315 | 3,375 | 3,280 | 3,370 | 107,100 |
| 2024/05/17 | 3,320 | 3,390 | 3,295 | 3,325 | 55,100 |
| 2024/05/16 | 3,295 | 3,345 | 3,230 | 3,320 | 81,700 |
| 2024/05/15 | 3,430 | 3,430 | 3,290 | 3,295 | 68,400 |
| 2024/05/14 | 3,370 | 3,470 | 3,360 | 3,425 | 93,100 |
| 2024/05/13 | 3,395 | 3,425 | 3,320 | 3,385 | 78,700 |
| 2024/05/10 | 3,400 | 3,435 | 3,325 | 3,355 | 100,000 |
| 2024/05/09 | 3,660 | 3,660 | 3,385 | 3,385 | 262,500 |
| 2024/05/08 | 3,470 | 3,710 | 3,430 | 3,630 | 404,200 |
| 2024/05/07 | 3,400 | 3,540 | 3,360 | 3,540 | 340,700 |
| 2024/05/02 | 3,135 | 3,230 | 3,115 | 3,150 | 74,300 |
| 2024/05/01 | 3,110 | 3,230 | 3,110 | 3,155 | 101,300 |
| 2024/04/30 | 3,155 | 3,190 | 3,100 | 3,100 | 95,500 |
| 2024/04/26 | 3,190 | 3,200 | 3,130 | 3,150 | 102,500 |
| 2024/04/25 | 3,310 | 3,315 | 3,190 | 3,200 | 110,300 |
| 2024/04/24 | 3,300 | 3,365 | 3,280 | 3,355 | 99,300 |
| 2024/04/23 | 3,400 | 3,410 | 3,215 | 3,255 | 187,500 |
| 2024/04/22 | 3,255 | 3,485 | 3,150 | 3,400 | 412,300 |
| 2024/04/19 | 3,240 | 3,395 | 3,080 | 3,125 | 273,400 |
| 2024/04/18 | 3,165 | 3,300 | 3,110 | 3,240 | 135,200 |
| 2024/04/17 | 3,250 | 3,270 | 3,100 | 3,170 | 171,300 |
| 2024/04/16 | 3,340 | 3,380 | 3,220 | 3,230 | 261,400 |
| 2024/04/15 | 3,590 | 3,600 | 3,345 | 3,525 | 470,700 |
| 2024/04/12 | 2,900 | 3,990 | 2,881 | 3,660 | 2,755,500 |
| 2024/04/11 | 3,390 | 3,390 | 3,295 | 3,310 | 289,800 |
| 2024/04/10 | 3,590 | 3,620 | 3,380 | 3,390 | 369,500 |
| 2024/04/09 | 3,530 | 3,645 | 3,470 | 3,525 | 265,000 |
| 2024/04/08 | 3,515 | 3,565 | 3,465 | 3,515 | 145,900 |
| 2024/04/05 | 3,530 | 3,575 | 3,450 | 3,520 | 124,200 |
| 2024/04/04 | 3,615 | 3,690 | 3,550 | 3,600 | 148,100 |
| 2024/04/03 | 3,670 | 3,720 | 3,570 | 3,570 | 182,900 |
| 2024/04/02 | 3,885 | 3,920 | 3,670 | 3,730 | 290,200 |
| 2024/04/01 | 4,060 | 4,060 | 3,900 | 3,935 | 177,900 |
| 2024/03/29 | 4,095 | 4,180 | 4,010 | 4,035 | 147,600 |
| 2024/03/28 | 4,080 | 4,205 | 4,080 | 4,085 | 129,300 |
| 2024/03/27 | 4,150 | 4,210 | 4,060 | 4,100 | 190,900 |
| 2024/03/26 | 4,215 | 4,245 | 4,160 | 4,200 | 134,200 |
| 2024/03/25 | 4,315 | 4,540 | 4,300 | 4,300 | 105,600 |
| 2024/03/22 | 4,460 | 4,470 | 4,330 | 4,385 | 140,500 |
| 2024/03/21 | 4,610 | 4,675 | 4,495 | 4,495 | 165,000 |
| 2024/03/19 | 4,545 | 4,635 | 4,440 | 4,500 | 215,900 |
| 2024/03/18 | 4,300 | 4,575 | 4,290 | 4,555 | 253,700 |
| 2024/03/15 | 4,315 | 4,395 | 4,220 | 4,240 | 163,600 |
| 2024/03/14 | 4,455 | 4,620 | 4,320 | 4,385 | 260,300 |
| 2024/03/13 | 4,865 | 4,940 | 4,450 | 4,560 | 657,900 |
| 2024/03/12 | 4,105 | 4,665 | 4,080 | 4,655 | 596,000 |
| 2024/03/11 | 4,405 | 4,560 | 4,170 | 4,315 | 643,900 |
| 2024/03/08 | 5,130 | 5,220 | 4,740 | 4,870 | 620,000 |
| 2024/03/07 | 5,640 | 5,640 | 5,130 | 5,200 | 695,700 |
| 2024/03/06 | 5,500 | 6,160 | 5,460 | 5,550 | 1,300,800 |
| 2024/03/05 | 5,020 | 5,680 | 4,965 | 5,680 | 1,303,200 |
| 2024/03/04 | 5,070 | 5,190 | 4,940 | 4,975 | 455,700 |
| 2024/03/01 | 5,020 | 5,070 | 4,945 | 5,010 | 232,800 |
| 2024/02/29 | 4,885 | 5,030 | 4,770 | 4,980 | 275,200 |
| 2024/02/28 | 5,130 | 5,210 | 4,970 | 4,985 | 266,200 |
| 2024/02/27 | 5,300 | 5,300 | 5,010 | 5,170 | 342,600 |
| 2024/02/26 | 5,100 | 5,390 | 4,975 | 5,230 | 744,500 |
| 2024/02/22 | 5,300 | 5,300 | 4,920 | 4,950 | 553,800 |
| 2024/02/21 | 4,970 | 5,060 | 4,780 | 4,890 | 411,100 |
| 2024/02/20 | 5,220 | 5,370 | 5,070 | 5,070 | 534,200 |
| 2024/02/19 | 4,765 | 5,250 | 4,745 | 5,250 | 803,200 |
| 2024/02/16 | 5,300 | 5,390 | 4,835 | 4,875 | 1,569,900 |
| 2024/02/15 | 4,830 | 5,380 | 4,775 | 4,980 | 2,465,700 |
| 2024/02/14 | 4,370 | 4,930 | 4,330 | 4,725 | 1,795,200 |
| 2024/02/13 | 4,190 | 4,620 | 4,130 | 4,510 | 1,734,300 |
| 2024/02/09 | 3,905 | 4,060 | 3,800 | 3,920 | 850,600 |
| 2024/02/08 | 4,260 | 4,275 | 3,835 | 3,835 | 1,206,200 |
| 2024/02/07 | 4,425 | 4,475 | 4,260 | 4,260 | 513,600 |
| 2024/02/06 | 4,400 | 4,740 | 4,380 | 4,515 | 1,362,600 |
| 2024/02/05 | 4,670 | 4,720 | 4,310 | 4,480 | 1,596,600 |
| 2024/02/02 | 4,505 | 4,755 | 4,385 | 4,740 | 3,963,300 |
| 2024/02/01 | 3,300 | 4,055 | 3,250 | 4,055 | 227,300 |
| 2024/01/31 | 3,265 | 3,355 | 3,260 | 3,355 | 198,300 |
| 2024/01/30 | 3,435 | 3,520 | 3,335 | 3,370 | 291,600 |
| 2024/01/29 | 3,730 | 3,765 | 3,450 | 3,455 | 525,000 |
| 2024/01/26 | 3,750 | 3,905 | 3,625 | 3,690 | 1,375,500 |
| 2024/01/25 | 3,455 | 3,750 | 3,335 | 3,750 | 988,600 |
| 2024/01/24 | 3,430 | 3,725 | 3,355 | 3,525 | 1,281,900 |
| 2024/01/23 | 3,610 | 3,915 | 3,425 | 3,535 | 3,757,900 |
| 2024/01/22 | 2,779 | 3,215 | 2,747 | 3,215 | 1,091,800 |
| 2024/01/19 | 2,540 | 2,749 | 2,518 | 2,711 | 431,700 |
| 2024/01/18 | 2,631 | 2,640 | 2,512 | 2,518 | 220,500 |
| 2024/01/17 | 2,730 | 2,730 | 2,570 | 2,581 | 435,300 |
| 2024/01/16 | 2,851 | 2,878 | 2,702 | 2,703 | 389,400 |
| 2024/01/15 | 2,990 | 3,050 | 2,811 | 2,925 | 389,000 |
| 2024/01/12 | 2,548 | 2,987 | 2,545 | 2,965 | 1,565,400 |
| 2024/01/11 | 2,998 | 3,070 | 2,911 | 3,025 | 497,200 |
| 2024/01/10 | 2,875 | 2,980 | 2,840 | 2,953 | 264,900 |
| 2024/01/09 | 2,930 | 2,955 | 2,882 | 2,907 | 222,000 |
| 2024/01/05 | 3,055 | 3,070 | 2,921 | 2,924 | 243,100 |
| 2024/01/04 | 2,950 | 3,055 | 2,874 | 3,025 | 276,500 |