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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 5,500 | 6,160 | 5,460 | 5,550 | -130 | -2.3 | 1,300,800 |
| 3/5 | 5,020 | 5,680 | 4,965 | 5,680 | +705 | +14.2 | 1,303,200 |
| 3/4 | 5,070 | 5,190 | 4,940 | 4,975 | -35 | -0.7 | 455,700 |
| 3/1 | 5,020 | 5,070 | 4,945 | 5,010 | +30 | +0.6 | 232,800 |
| 2/29 | 4,885 | 5,030 | 4,770 | 4,980 | -5 | -0.1 | 275,200 |
| 2/28 | 5,130 | 5,210 | 4,970 | 4,985 | -185 | -3.6 | 266,200 |
| 2/27 | 5,300 | 5,300 | 5,010 | 5,170 | -60 | -1.2 | 342,600 |
| 2/26 | 5,100 | 5,390 | 4,975 | 5,230 | +280 | +5.7 | 744,500 |
| 2/22 | 5,300 | 5,300 | 4,920 | 4,950 | +60 | +1.2 | 553,800 |
| 2/21 | 4,970 | 5,060 | 4,780 | 4,890 | -180 | -3.6 | 411,100 |
| 2/20 | 5,220 | 5,370 | 5,070 | 5,070 | -180 | -3.4 | 534,200 |
| 2/19 | 4,765 | 5,250 | 4,745 | 5,250 | +375 | +7.7 | 803,200 |
| 2/16 | 5,300 | 5,390 | 4,835 | 4,875 | -105 | -2.1 | 1,569,900 |
| 2/15 | 4,830 | 5,380 | 4,775 | 4,980 | +255 | +5.4 | 2,465,700 |
| 2/14 | 4,370 | 4,930 | 4,330 | 4,725 | +215 | +4.8 | 1,795,200 |
| 2/13 | 4,190 | 4,620 | 4,130 | 4,510 | +590 | +15.1 | 1,734,300 |
| 2/9 | 3,905 | 4,060 | 3,800 | 3,920 | +85 | +2.2 | 850,600 |
| 2/8 | 4,260 | 4,275 | 3,835 | 3,835 | -425 | -10.0 | 1,206,200 |
| 2/7 | 4,425 | 4,475 | 4,260 | 4,260 | -255 | -5.7 | 513,600 |
| 2/6 | 4,400 | 4,740 | 4,380 | 4,515 | +35 | +0.8 | 1,362,600 |
| 2/5 | 4,670 | 4,720 | 4,310 | 4,480 | -260 | -5.5 | 1,596,600 |
| 2/2 | 4,505 | 4,755 | 4,385 | 4,740 | +685 | +16.9 | 3,963,300 |
| 2/1 | 3,300 | 4,055 | 3,250 | 4,055 | +700 | +20.9 | 227,300 |
| 1/31 | 3,265 | 3,355 | 3,260 | 3,355 | -15 | -0.5 | 198,300 |
| 1/30 | 3,435 | 3,520 | 3,335 | 3,370 | -85 | -2.5 | 291,600 |
| 1/29 | 3,730 | 3,765 | 3,450 | 3,455 | -235 | -6.4 | 525,000 |
| 1/26 | 3,750 | 3,905 | 3,625 | 3,690 | -60 | -1.6 | 1,375,500 |
| 1/25 | 3,455 | 3,750 | 3,335 | 3,750 | +225 | +6.4 | 988,600 |
| 1/24 | 3,430 | 3,725 | 3,355 | 3,525 | -10 | -0.3 | 1,281,900 |
| 1/23 | 3,610 | 3,915 | 3,425 | 3,535 | +320 | +10.0 | 3,757,900 |
▶︎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
