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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,930 | 1,941 | 1,868 | 1,909 | -56 | -2.9 | 129,300 |
| 8/22 | 2,023 | 2,056 | 1,965 | 1,965 | -66 | -3.3 | 77,000 |
| 8/21 | 2,038 | 2,082 | 2,017 | 2,031 | -56 | -2.7 | 71,700 |
| 8/20 | 2,038 | 2,140 | 2,026 | 2,087 | +97 | +4.9 | 78,800 |
| 8/19 | 2,052 | 2,129 | 1,990 | 1,990 | -87 | -4.2 | 71,300 |
| 8/16 | 2,070 | 2,100 | 2,033 | 2,077 | +97 | +4.9 | 69,700 |
| 8/15 | 1,965 | 2,034 | 1,930 | 1,980 | +38 | +2.0 | 86,700 |
| 8/14 | 1,868 | 1,956 | 1,857 | 1,942 | +125 | +6.9 | 86,700 |
| 8/13 | 1,779 | 1,836 | 1,779 | 1,817 | +59 | +3.4 | 69,300 |
| 8/9 | 1,860 | 1,885 | 1,712 | 1,758 | -78 | -4.3 | 104,900 |
| 8/8 | 1,831 | 1,891 | 1,760 | 1,836 | -31 | -1.7 | 133,100 |
| 8/7 | 1,676 | 1,926 | 1,676 | 1,867 | +151 | +8.8 | 220,400 |
| 8/6 | 1,599 | 1,794 | 1,564 | 1,716 | +163 | +10.5 | 419,900 |
| 8/5 | 1,833 | 1,875 | 1,553 | 1,553 | -500 | -24.4 | 388,100 |
| 8/2 | 2,081 | 2,137 | 1,970 | 2,053 | -178 | -8.0 | 322,900 |
| 8/1 | 2,333 | 2,356 | 2,231 | 2,231 | -149 | -6.3 | 151,100 |
| 7/31 | 2,400 | 2,400 | 2,316 | 2,380 | -52 | -2.1 | 136,700 |
| 7/30 | 2,425 | 2,472 | 2,348 | 2,432 | +10 | +0.4 | 100,600 |
| 7/29 | 2,400 | 2,429 | 2,331 | 2,422 | +9 | +0.4 | 148,700 |
| 7/26 | 2,464 | 2,486 | 2,413 | 2,413 | -40 | -1.6 | 107,300 |
| 7/25 | 2,526 | 2,594 | 2,452 | 2,453 | -123 | -4.8 | 244,900 |
| 7/24 | 2,651 | 2,713 | 2,575 | 2,576 | -75 | -2.8 | 113,300 |
| 7/23 | 2,654 | 2,747 | 2,638 | 2,651 | +47 | +1.8 | 105,000 |
| 7/22 | 2,733 | 2,760 | 2,604 | 2,604 | -148 | -5.4 | 202,300 |
| 7/19 | 2,904 | 2,929 | 2,751 | 2,752 | -167 | -5.7 | 256,200 |
| 7/18 | 3,000 | 3,020 | 2,890 | 2,919 | -121 | -4.0 | 177,000 |
| 7/17 | 2,962 | 3,165 | 2,936 | 3,040 | +118 | +4.0 | 235,700 |
| 7/16 | 2,955 | 3,030 | 2,784 | 2,922 | -8 | -0.3 | 234,100 |
| 7/12 | 2,772 | 3,070 | 2,761 | 2,930 | -42 | -1.4 | 464,300 |
| 7/11 | 2,935 | 3,000 | 2,853 | 2,972 | +37 | +1.3 | 237,500 |
▶︎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
