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
2026/02/24 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