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
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

このページの先頭へ