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
2026/06/19 2,220 2,230 2,133 2,182 58,900
2026/06/18 2,225 2,257 2,200 2,236 37,400
2026/06/17 2,150 2,252 2,143 2,225 59,900
2026/06/16 2,180 2,189 2,134 2,156 44,000
2026/06/15 2,124 2,183 2,124 2,178 70,900
2026/06/12 2,159 2,168 2,041 2,086 93,100
2026/06/11 2,100 2,129 2,053 2,129 123,900
2026/06/10 2,254 2,260 2,150 2,169 102,400
2026/06/09 2,315 2,409 2,265 2,299 86,000
2026/06/08 2,344 2,369 2,250 2,265 123,100
2026/06/05 2,506 2,543 2,411 2,422 203,100
2026/06/04 2,286 2,444 2,281 2,356 164,700
2026/06/03 2,199 2,320 2,149 2,301 108,200
2026/06/02 2,213 2,222 2,122 2,200 117,200
2026/06/01 2,260 2,298 2,201 2,237 95,600
2026/05/29 2,286 2,382 2,267 2,267 153,900
2026/05/28 2,252 2,289 2,183 2,250 202,200
2026/05/27 2,410 2,431 2,248 2,288 199,300
2026/05/26 2,470 2,470 2,387 2,392 92,900
2026/05/25 2,598 2,598 2,428 2,472 127,600
2026/05/22 2,581 2,616 2,548 2,560 57,800
2026/05/21 2,552 2,560 2,488 2,555 59,600
2026/05/20 2,700 2,704 2,488 2,513 145,200
2026/05/19 2,706 2,772 2,667 2,703 68,500
2026/05/18 2,683 2,700 2,602 2,700 80,000
2026/05/15 2,678 2,745 2,617 2,649 99,700
2026/05/14 2,679 2,717 2,622 2,681 99,500
2026/05/13 2,600 2,726 2,600 2,697 107,800
2026/05/12 2,661 2,694 2,597 2,608 70,600
2026/05/11 2,734 2,736 2,655 2,704 84,000
2026/05/08 2,610 2,725 2,598 2,706 135,600
2026/05/07 2,532 2,560 2,510 2,546 66,800
2026/05/01 2,503 2,562 2,493 2,517 72,300
2026/04/30 2,491 2,519 2,441 2,498 72,700
2026/04/28 2,446 2,544 2,435 2,498 132,500
2026/04/27 2,506 2,506 2,422 2,433 169,900
2026/04/24 2,580 2,580 2,506 2,530 111,000
2026/04/23 2,670 2,670 2,558 2,606 159,000
2026/04/22 2,773 2,773 2,671 2,672 178,100
2026/04/21 2,797 2,844 2,773 2,778 112,100
2026/04/20 2,873 2,873 2,778 2,782 112,500
2026/04/17 2,815 2,838 2,768 2,832 131,600
2026/04/16 2,859 2,885 2,816 2,823 231,800
2026/04/15 2,881 2,939 2,760 2,788 801,000
2026/04/14 3,150 3,245 3,040 3,200 250,800
2026/04/13 2,995 3,095 2,975 3,080 86,900
2026/04/10 3,050 3,050 2,980 3,000 63,000
2026/04/09 3,130 3,130 3,020 3,070 70,100
2026/04/08 3,035 3,170 3,020 3,155 154,000
2026/04/07 2,940 3,045 2,901 2,940 88,600
2026/04/06 2,967 2,979 2,921 2,927 60,400
2026/04/03 2,899 3,020 2,887 2,917 208,200
2026/03/27 2,805 2,923 2,805 2,920 42,700
2026/03/26 2,965 2,970 2,829 2,840 79,700
2026/03/25 2,908 3,010 2,888 3,010 65,800
2026/03/24 2,837 2,865 2,765 2,865 54,700
2026/03/23 2,800 2,810 2,730 2,743 116,500
2026/03/19 3,025 3,060 2,940 2,940 115,500
2026/03/18 2,955 3,165 2,944 3,165 120,500
2026/03/17 2,950 2,971 2,915 2,921 48,600
2026/03/16 2,960 2,981 2,890 2,943 72,700
2026/03/13 2,950 3,030 2,934 2,985 56,200
2026/03/12 3,100 3,100 2,992 3,020 76,600
2026/03/11 3,020 3,140 2,994 3,100 107,400
2026/03/10 2,952 3,035 2,904 2,985 89,400
2026/03/09 2,870 2,906 2,763 2,852 140,900
2026/03/06 2,905 3,075 2,900 3,040 81,800
2026/03/05 2,924 2,980 2,873 2,905 88,700
2026/03/04 2,955 3,020 2,763 2,801 191,100
2026/03/03 3,320 3,335 3,025 3,025 209,300
2026/03/02 3,190 3,300 3,155 3,290 289,900
2026/02/27 3,040 3,180 3,035 3,160 147,400
2026/02/26 2,970 3,060 2,970 3,030 119,400
2026/02/25 2,920 2,989 2,888 2,931 112,800
2026/02/24 2,980 2,980 2,857 2,890 135,500
2026/02/20 2,996 3,165 2,969 3,000 225,400
2026/02/19 2,973 2,984 2,890 2,946 74,700
2026/02/18 2,923 3,060 2,908 2,986 116,600
2026/02/17 2,921 2,976 2,877 2,915 89,900
2026/02/16 2,942 2,942 2,865 2,928 79,000
2026/02/13 3,000 3,040 2,900 2,927 138,000
2026/02/12 3,065 3,080 2,975 3,060 144,500
2026/02/10 3,100 3,210 3,055 3,110 137,200
2026/02/09 3,140 3,210 3,080 3,170 205,900
2026/02/06 3,090 3,130 2,983 3,050 218,300
2026/02/05 2,990 3,220 2,985 3,150 451,800
2026/02/04 2,935 3,030 2,861 2,914 148,300
2026/02/03 2,930 2,960 2,866 2,958 198,100
2026/02/02 2,746 2,963 2,738 2,893 255,000
2026/01/30 2,841 2,842 2,685 2,713 225,800
2026/01/29 2,688 2,813 2,642 2,791 119,200
2026/01/28 2,791 2,791 2,688 2,710 125,100
2026/01/27 2,785 2,897 2,770 2,829 109,700
2026/01/26 2,857 2,913 2,740 2,753 124,600
2026/01/23 2,900 2,986 2,800 2,878 265,700
2026/01/22 3,000 3,015 2,860 2,865 201,900
2026/01/21 3,010 3,055 2,940 3,000 180,500
2026/01/20 3,095 3,155 3,070 3,110 126,700
2026/01/19 2,987 3,120 2,978 3,085 141,100
2026/01/16 3,150 3,185 2,973 3,045 322,800
2026/01/15 3,250 3,255 3,085 3,165 732,000
2026/01/14 2,803 2,847 2,742 2,753 168,600
2026/01/13 2,745 2,828 2,718 2,800 213,600
2026/01/09 2,640 2,700 2,630 2,698 98,400
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

このページの先頭へ