5574東証G信用
業種 情報・通信業
ＡＢＥＪＡ 株価時系列データ
PTS
2,118
円
(21:58)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,120 | 2,200 | 2,078 | 2,084 | -36 | -1.7 | 97,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,950 | 1,950 | 1,838 | 1,839 | -111 | -5.7 | 98,600 |
| 10/7 | 2,014 | 2,023 | 1,944 | 1,950 | -24 | -1.2 | 71,800 |
| 10/4 | 2,060 | 2,081 | 1,967 | 1,974 | -79 | -3.9 | 84,100 |
| 10/3 | 2,075 | 2,075 | 1,985 | 2,053 | +148 | +7.8 | 113,200 |
| 10/2 | 1,950 | 1,952 | 1,905 | 1,905 | -76 | -3.8 | 45,200 |
| 10/1 | 1,907 | 1,990 | 1,894 | 1,981 | +80 | +4.2 | 44,800 |
| 9/30 | 1,935 | 1,999 | 1,900 | 1,901 | -70 | -3.6 | 48,400 |
| 9/27 | 1,954 | 1,993 | 1,939 | 1,971 | +42 | +2.2 | 52,200 |
| 9/26 | 1,880 | 1,930 | 1,876 | 1,929 | +49 | +2.6 | 51,600 |
| 9/25 | 1,902 | 1,916 | 1,876 | 1,880 | -18 | -1.0 | 26,900 |
| 9/24 | 1,949 | 1,949 | 1,894 | 1,898 | -19 | -1.0 | 34,700 |
| 9/20 | 1,976 | 1,978 | 1,915 | 1,917 | -19 | -1.0 | 49,300 |
| 9/19 | 1,922 | 2,001 | 1,903 | 1,936 | +66 | +3.5 | 79,700 |
| 9/18 | 1,894 | 1,944 | 1,856 | 1,870 | +16 | +0.9 | 39,700 |
| 9/17 | 1,920 | 1,950 | 1,837 | 1,854 | -79 | -4.1 | 60,600 |
| 9/13 | 1,990 | 1,995 | 1,933 | 1,933 | -67 | -3.4 | 58,000 |
| 9/12 | 2,059 | 2,080 | 1,987 | 2,000 | +31 | +1.6 | 57,800 |
| 9/11 | 2,000 | 2,050 | 1,931 | 1,969 | -39 | -1.9 | 80,200 |
| 9/10 | 2,081 | 2,097 | 2,008 | 2,008 | -23 | -1.1 | 71,200 |
| 9/9 | 1,989 | 2,055 | 1,941 | 2,031 | -108 | -5.1 | 185,900 |
| 9/6 | 2,314 | 2,343 | 2,085 | 2,139 | -176 | -7.6 | 255,200 |
| 9/5 | 2,018 | 2,407 | 2,008 | 2,315 | +265 | +12.9 | 496,000 |
| 9/4 | 2,101 | 2,125 | 2,035 | 2,050 | -151 | -6.9 | 163,800 |
| 9/3 | 2,150 | 2,260 | 2,125 | 2,201 | +55 | +2.6 | 164,400 |
| 9/2 | 2,210 | 2,210 | 2,113 | 2,146 | +40 | +1.9 | 169,500 |
| 8/30 | 1,950 | 2,106 | 1,935 | 2,106 | +187 | +9.7 | 177,700 |
| 8/29 | 1,945 | 1,980 | 1,919 | 1,919 | -66 | -3.3 | 45,000 |
| 8/28 | 2,030 | 2,030 | 1,969 | 1,985 | -37 | -1.8 | 60,900 |
| 8/27 | 2,029 | 2,051 | 2,004 | 2,022 | -7 | -0.3 | 59,000 |
| 8/26 | 1,895 | 2,029 | 1,865 | 2,029 | +120 | +6.3 | 109,900 |
▶︎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
