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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,160 (24/03/06) | 1,553 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,160 (24/03/06) | 1,553 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,004 | 2,053 | 1,988 | 2,012 | -6 | -0.3 | 74,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 4,740 | 4,840 | 4,715 | 4,765 | -45 | -0.9 | 116,500 |
| 10/19 | 4,850 | 4,895 | 4,760 | 4,810 | -155 | -3.1 | 132,600 |
| 10/18 | 4,885 | 4,990 | 4,835 | 4,965 | +110 | +2.3 | 104,000 |
| 10/17 | 4,925 | 5,030 | 4,830 | 4,855 | +45 | +0.9 | 151,300 |
| 10/16 | 5,050 | 5,080 | 4,790 | 4,810 | -190 | -3.8 | 266,700 |
| 10/13 | 4,810 | 5,080 | 4,800 | 5,000 | -250 | -4.8 | 466,800 |
| 10/12 | 5,220 | 5,330 | 5,120 | 5,250 | +10 | +0.2 | 208,200 |
| 10/11 | 5,360 | 5,370 | 5,170 | 5,240 | -200 | -3.7 | 146,800 |
| 10/10 | 5,430 | 5,550 | 5,380 | 5,440 | +50 | +0.9 | 107,600 |
| 10/6 | 5,450 | 5,540 | 5,310 | 5,390 | -60 | -1.1 | 104,700 |
| 10/5 | 5,360 | 5,510 | 5,300 | 5,450 | +180 | +3.4 | 149,100 |
| 10/4 | 5,000 | 5,350 | 4,965 | 5,270 | +40 | +0.8 | 313,100 |
| 10/3 | 5,600 | 5,600 | 5,200 | 5,230 | -470 | -8.3 | 317,700 |
| 10/2 | 5,850 | 6,040 | 5,690 | 5,700 | -90 | -1.6 | 435,200 |
| 9/29 | 5,790 | 5,830 | 5,620 | 5,790 | +100 | +1.8 | 321,300 |
| 9/28 | 5,530 | 5,790 | 5,480 | 5,690 | +220 | +4.0 | 430,500 |
| 9/27 | 5,200 | 5,490 | 5,160 | 5,470 | +170 | +3.2 | 212,900 |
| 9/26 | 5,330 | 5,330 | 5,060 | 5,300 | +40 | +0.8 | 211,400 |
| 9/25 | 5,100 | 5,280 | 5,070 | 5,260 | +315 | +6.4 | 207,900 |
| 9/22 | 4,825 | 5,020 | 4,755 | 4,945 | +120 | +2.5 | 161,500 |
| 9/21 | 4,760 | 4,860 | 4,630 | 4,825 | -15 | -0.3 | 190,100 |
| 9/20 | 4,710 | 5,000 | 4,665 | 4,840 | +85 | +1.8 | 135,600 |
| 9/19 | 4,890 | 4,930 | 4,735 | 4,755 | -125 | -2.6 | 98,300 |
| 9/15 | 5,000 | 5,060 | 4,850 | 4,880 | -115 | -2.3 | 158,700 |
| 9/14 | 5,050 | 5,100 | 4,970 | 4,995 | +25 | +0.5 | 67,900 |
| 9/13 | 4,910 | 5,020 | 4,885 | 4,970 | +10 | +0.2 | 73,900 |
| 9/12 | 4,920 | 5,040 | 4,870 | 4,960 | +60 | +1.2 | 121,800 |
| 9/11 | 5,100 | 5,130 | 4,900 | 4,900 | -160 | -3.2 | 176,200 |
| 9/8 | 4,980 | 5,140 | 4,970 | 5,060 | +50 | +1.0 | 173,400 |
| 9/7 | 5,330 | 5,330 | 5,010 | 5,010 | -310 | -5.8 | 366,000 |
▶︎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
