5574東証G信用
業種 情報・通信業
ＡＢＥＪＡ 株価時系列データ
PTS
2,016.8
円
取引時間外
(15:21)
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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/22 | 4,460 | 4,470 | 4,330 | 4,385 | -110 | -2.5 | 140,500 |
| 3/21 | 4,610 | 4,675 | 4,495 | 4,495 | -5 | -0.1 | 165,000 |
| 3/19 | 4,545 | 4,635 | 4,440 | 4,500 | -55 | -1.2 | 215,900 |
| 3/18 | 4,300 | 4,575 | 4,290 | 4,555 | +315 | +7.4 | 253,700 |
| 3/15 | 4,315 | 4,395 | 4,220 | 4,240 | -145 | -3.3 | 163,600 |
| 3/14 | 4,455 | 4,620 | 4,320 | 4,385 | -175 | -3.8 | 260,300 |
| 3/13 | 4,865 | 4,940 | 4,450 | 4,560 | -95 | -2.0 | 657,900 |
| 3/12 | 4,105 | 4,665 | 4,080 | 4,655 | +340 | +7.9 | 596,000 |
| 3/11 | 4,405 | 4,560 | 4,170 | 4,315 | -555 | -11.4 | 643,900 |
| 3/8 | 5,130 | 5,220 | 4,740 | 4,870 | -330 | -6.4 | 620,000 |
| 3/7 | 5,640 | 5,640 | 5,130 | 5,200 | -350 | -6.3 | 695,700 |
▶︎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
