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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,264 | 2,279 | 2,089 | 2,120 | -211 | -9.1 | 424,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,315 | 2,567 | 2,279 | 2,331 | +3 | +0.1 | 1,062,300 |
| 11/8 | 2,300 | 2,420 | 2,255 | 2,328 | +32 | +1.4 | 429,500 |
| 11/1 | 1,990 | 2,388 | 1,982 | 2,296 | +283 | +14.1 | 622,700 |
| 10/25 | 2,158 | 2,533 | 1,990 | 2,013 | -22 | -1.1 | 1,890,700 |
| 10/18 | 1,985 | 2,169 | 1,945 | 2,035 | +105 | +5.4 | 542,800 |
| 10/11 | 2,014 | 2,221 | 1,818 | 1,930 | -44 | -2.2 | 1,094,800 |
| 10/4 | 1,935 | 2,081 | 1,894 | 1,974 | +3 | +0.2 | 335,700 |
| 9/27 | 1,949 | 1,993 | 1,876 | 1,971 | +54 | +2.8 | 165,400 |
| 9/20 | 1,920 | 2,001 | 1,837 | 1,917 | -16 | -0.8 | 229,300 |
| 9/13 | 1,989 | 2,097 | 1,931 | 1,933 | -206 | -9.6 | 453,100 |
| 9/6 | 2,210 | 2,407 | 2,008 | 2,139 | +33 | +1.6 | 1,248,900 |
| 8/30 | 1,895 | 2,106 | 1,865 | 2,106 | +197 | +10.3 | 452,500 |
| 8/23 | 2,052 | 2,140 | 1,868 | 1,909 | -168 | -8.1 | 428,100 |
| 8/16 | 1,779 | 2,100 | 1,779 | 2,077 | +319 | +18.2 | 312,400 |
| 8/9 | 1,833 | 1,926 | 1,553 | 1,758 | -295 | -14.4 | 1,266,400 |
| 8/2 | 2,400 | 2,472 | 1,970 | 2,053 | -360 | -14.9 | 860,000 |
| 7/26 | 2,733 | 2,760 | 2,413 | 2,413 | -339 | -12.3 | 772,800 |
| 7/19 | 2,955 | 3,165 | 2,751 | 2,752 | -178 | -6.1 | 903,000 |
| 7/12 | 2,896 | 3,070 | 2,761 | 2,930 | +42 | +1.5 | 1,037,500 |
| 7/5 | 3,065 | 3,065 | 2,886 | 2,888 | -137 | -4.5 | 274,000 |
| 6/28 | 3,005 | 3,140 | 2,981 | 3,025 | +25 | +0.8 | 284,900 |
| 6/21 | 3,020 | 3,030 | 2,803 | 3,000 | -25 | -0.8 | 619,500 |
| 6/14 | 3,040 | 3,135 | 2,987 | 3,025 | -65 | -2.1 | 359,200 |
| 6/7 | 3,105 | 3,195 | 2,970 | 3,090 | +15 | +0.5 | 376,900 |
| 5/31 | 3,125 | 3,235 | 2,900 | 3,075 | -75 | -2.4 | 520,100 |
| 5/24 | 3,315 | 3,465 | 3,080 | 3,150 | -175 | -5.3 | 476,800 |
| 5/17 | 3,395 | 3,470 | 3,230 | 3,325 | -30 | -0.9 | 377,000 |
| 5/10 | 3,400 | 3,710 | 3,325 | 3,355 | +205 | +6.5 | 1,107,400 |
| 5/2 | 3,155 | 3,230 | 3,100 | 3,150 | 0 | 0.0 | 271,100 |
| 4/26 | 3,255 | 3,485 | 3,130 | 3,150 | +25 | +0.8 | 911,900 |
▶︎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
