5574東証G信用
業種 情報・通信業
ＡＢＥＪＡ 株価時系列データ
PTS
2,037
円
(13:11)
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 | 2,025 | +7 | +0.4 | 52,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 3,120 | 3,195 | 3,095 | 3,100 | +50 | +1.6 | 134,900 |
| 6/3 | 3,105 | 3,110 | 3,040 | 3,050 | -25 | -0.8 | 38,300 |
| 5/31 | 2,997 | 3,085 | 2,957 | 3,075 | +65 | +2.2 | 86,100 |
| 5/30 | 2,901 | 3,075 | 2,900 | 3,010 | +59 | +2.0 | 128,500 |
| 5/29 | 3,130 | 3,135 | 2,950 | 2,951 | -179 | -5.7 | 177,400 |
| 5/28 | 3,155 | 3,235 | 3,125 | 3,130 | -50 | -1.6 | 65,400 |
| 5/27 | 3,125 | 3,185 | 3,075 | 3,180 | +30 | +1.0 | 62,700 |
| 5/24 | 3,100 | 3,205 | 3,080 | 3,150 | -35 | -1.1 | 74,300 |
| 5/23 | 3,335 | 3,365 | 3,180 | 3,185 | -55 | -1.7 | 114,100 |
| 5/22 | 3,300 | 3,310 | 3,215 | 3,240 | -70 | -2.1 | 69,200 |
| 5/21 | 3,420 | 3,465 | 3,295 | 3,310 | -60 | -1.8 | 112,100 |
| 5/20 | 3,315 | 3,375 | 3,280 | 3,370 | +45 | +1.4 | 107,100 |
| 5/17 | 3,320 | 3,390 | 3,295 | 3,325 | +5 | +0.2 | 55,100 |
| 5/16 | 3,295 | 3,345 | 3,230 | 3,320 | +25 | +0.8 | 81,700 |
| 5/15 | 3,430 | 3,430 | 3,290 | 3,295 | -130 | -3.8 | 68,400 |
| 5/14 | 3,370 | 3,470 | 3,360 | 3,425 | +40 | +1.2 | 93,100 |
| 5/13 | 3,395 | 3,425 | 3,320 | 3,385 | +30 | +0.9 | 78,700 |
| 5/10 | 3,400 | 3,435 | 3,325 | 3,355 | -30 | -0.9 | 100,000 |
| 5/9 | 3,660 | 3,660 | 3,385 | 3,385 | -245 | -6.8 | 262,500 |
| 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 |
▶︎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
