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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 4,380 | 4,530 | 4,215 | 4,530 | +105 | +2.4 | 516,700 |
| 12/4 | 4,485 | 4,530 | 4,235 | 4,425 | -65 | -1.5 | 304,200 |
| 12/1 | 4,540 | 4,605 | 4,475 | 4,490 | -120 | -2.6 | 185,500 |
| 11/30 | 4,800 | 4,800 | 4,535 | 4,610 | -145 | -3.1 | 237,400 |
| 11/29 | 4,695 | 4,860 | 4,680 | 4,755 | +25 | +0.5 | 123,300 |
| 11/28 | 4,785 | 4,845 | 4,700 | 4,730 | -70 | -1.5 | 115,700 |
| 11/27 | 4,905 | 4,935 | 4,780 | 4,800 | -100 | -2.0 | 127,800 |
| 11/24 | 5,020 | 5,020 | 4,900 | 4,900 | -110 | -2.2 | 144,500 |
| 11/22 | 5,100 | 5,140 | 5,000 | 5,010 | -150 | -2.9 | 98,900 |
| 11/21 | 5,150 | 5,250 | 5,050 | 5,160 | +185 | +3.7 | 178,300 |
| 11/20 | 4,865 | 5,080 | 4,865 | 4,975 | +115 | +2.4 | 158,500 |
| 11/17 | 4,900 | 5,000 | 4,785 | 4,860 | -85 | -1.7 | 128,000 |
| 11/16 | 4,850 | 4,980 | 4,720 | 4,945 | +95 | +2.0 | 211,300 |
| 11/15 | 4,930 | 5,010 | 4,800 | 4,850 | -10 | -0.2 | 200,900 |
| 11/14 | 4,980 | 5,000 | 4,855 | 4,860 | -150 | -3.0 | 148,900 |
| 11/13 | 5,270 | 5,290 | 4,995 | 5,010 | -180 | -3.5 | 110,000 |
| 11/10 | 5,400 | 5,400 | 5,150 | 5,190 | -210 | -3.9 | 114,200 |
| 11/9 | 5,270 | 5,410 | 5,240 | 5,400 | +100 | +1.9 | 83,300 |
| 11/8 | 5,500 | 5,520 | 5,200 | 5,300 | -200 | -3.6 | 192,200 |
| 11/7 | 5,400 | 5,580 | 5,380 | 5,500 | 0 | 0.0 | 128,000 |
| 11/6 | 5,500 | 5,570 | 5,310 | 5,500 | +130 | +2.4 | 249,100 |
| 11/2 | 5,160 | 5,390 | 5,150 | 5,370 | +380 | +7.6 | 262,500 |
| 11/1 | 5,070 | 5,070 | 4,955 | 4,990 | -50 | -1.0 | 98,800 |
| 10/31 | 5,100 | 5,120 | 5,010 | 5,040 | -70 | -1.4 | 104,600 |
| 10/30 | 5,010 | 5,160 | 4,970 | 5,110 | +50 | +1.0 | 121,700 |
| 10/27 | 4,875 | 5,060 | 4,780 | 5,060 | +135 | +2.7 | 138,700 |
| 10/26 | 4,655 | 4,980 | 4,650 | 4,925 | +65 | +1.3 | 141,200 |
| 10/25 | 4,895 | 5,010 | 4,805 | 4,860 | +10 | +0.2 | 180,800 |
| 10/24 | 4,415 | 4,860 | 4,355 | 4,850 | +430 | +9.7 | 328,400 |
| 10/23 | 4,710 | 4,770 | 4,410 | 4,420 | -345 | -7.2 | 266,300 |
▶︎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
