5574東証G信用
業種 情報・通信業
ＡＢＥＪＡ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,300 (23/06/22) | 2,512 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,160 (24/03/06) | 2,512 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,660 | 3,660 | 3,385 | 3,385 | -245 | -6.8 | 262,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,470 | 3,710 | 3,430 | 3,630 | +90 | +2.5 | 404,200 |
| 5/7 | 3,400 | 3,540 | 3,360 | 3,540 | +390 | +12.4 | 340,700 |
| 5/2 | 3,135 | 3,230 | 3,115 | 3,150 | -5 | -0.2 | 74,300 |
| 5/1 | 3,110 | 3,230 | 3,110 | 3,155 | +55 | +1.8 | 101,300 |
| 4/30 | 3,155 | 3,190 | 3,100 | 3,100 | -50 | -1.6 | 95,500 |
| 4/26 | 3,190 | 3,200 | 3,130 | 3,150 | -50 | -1.6 | 102,500 |
| 4/25 | 3,310 | 3,315 | 3,190 | 3,200 | -155 | -4.6 | 110,300 |
| 4/24 | 3,300 | 3,365 | 3,280 | 3,355 | +100 | +3.1 | 99,300 |
| 4/23 | 3,400 | 3,410 | 3,215 | 3,255 | -145 | -4.3 | 187,500 |
| 4/22 | 3,255 | 3,485 | 3,150 | 3,400 | +275 | +8.8 | 412,300 |
| 4/19 | 3,240 | 3,395 | 3,080 | 3,125 | -115 | -3.6 | 273,400 |
| 4/18 | 3,165 | 3,300 | 3,110 | 3,240 | +70 | +2.2 | 135,200 |
| 4/17 | 3,250 | 3,270 | 3,100 | 3,170 | -60 | -1.9 | 171,300 |
| 4/16 | 3,340 | 3,380 | 3,220 | 3,230 | -295 | -8.4 | 261,400 |
| 4/15 | 3,590 | 3,600 | 3,345 | 3,525 | -135 | -3.7 | 470,700 |
| 4/12 | 2,900 | 3,990 | 2,881 | 3,660 | +350 | +10.6 | 2,755,500 |
| 4/11 | 3,390 | 3,390 | 3,295 | 3,310 | -80 | -2.4 | 289,800 |
| 4/10 | 3,590 | 3,620 | 3,380 | 3,390 | -135 | -3.8 | 369,500 |
| 4/9 | 3,530 | 3,645 | 3,470 | 3,525 | +10 | +0.3 | 265,000 |
| 4/8 | 3,515 | 3,565 | 3,465 | 3,515 | -5 | -0.1 | 145,900 |
| 4/5 | 3,530 | 3,575 | 3,450 | 3,520 | -80 | -2.2 | 124,200 |
| 4/4 | 3,615 | 3,690 | 3,550 | 3,600 | +30 | +0.8 | 148,100 |
| 4/3 | 3,670 | 3,720 | 3,570 | 3,570 | -160 | -4.3 | 182,900 |
| 4/2 | 3,885 | 3,920 | 3,670 | 3,730 | -205 | -5.2 | 290,200 |
| 4/1 | 4,060 | 4,060 | 3,900 | 3,935 | -100 | -2.5 | 177,900 |
| 3/29 | 4,095 | 4,180 | 4,010 | 4,035 | -50 | -1.2 | 147,600 |
| 3/28 | 4,080 | 4,205 | 4,080 | 4,085 | -15 | -0.4 | 129,300 |
| 3/27 | 4,150 | 4,210 | 4,060 | 4,100 | -100 | -2.4 | 190,900 |
| 3/26 | 4,215 | 4,245 | 4,160 | 4,200 | -100 | -2.3 | 134,200 |
| 3/25 | 4,315 | 4,540 | 4,300 | 4,300 | -85 | -1.9 | 105,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて