5574東証G信用
業種 情報・通信業
ＡＢＥＪＡ 株価時系列データ
PTS
2,118
円
(21:58)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,120 | 2,200 | 2,078 | 2,084 | -36 | -1.7 | 97,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,255 | 3,485 | 3,130 | 3,150 | +25 | +0.8 | 911,900 |
| 4/19 | 3,590 | 3,600 | 3,080 | 3,125 | -535 | -14.6 | 1,312,000 |
| 4/12 | 3,515 | 3,990 | 2,881 | 3,660 | +140 | +4.0 | 3,825,700 |
| 4/5 | 4,060 | 4,060 | 3,450 | 3,520 | -515 | -12.8 | 923,300 |
| 3/29 | 4,315 | 4,540 | 4,010 | 4,035 | -350 | -8.0 | 707,600 |
| 3/22 | 4,300 | 4,675 | 4,290 | 4,385 | +145 | +3.4 | 775,100 |
| 3/15 | 4,405 | 4,940 | 4,080 | 4,240 | -630 | -12.9 | 2,321,700 |
| 3/8 | 5,070 | 6,160 | 4,740 | 4,870 | -140 | -2.8 | 4,375,400 |
| 3/1 | 5,100 | 5,390 | 4,770 | 5,010 | +60 | +1.2 | 1,861,300 |
| 2/22 | 4,765 | 5,370 | 4,745 | 4,950 | +75 | +1.5 | 2,302,300 |
| 2/16 | 4,190 | 5,390 | 4,130 | 4,875 | +955 | +24.4 | 7,565,100 |
| 2/9 | 4,670 | 4,740 | 3,800 | 3,920 | -820 | -17.3 | 5,529,600 |
| 2/2 | 3,730 | 4,755 | 3,250 | 4,740 | +1,050 | +28.5 | 5,205,500 |
| 1/26 | 2,779 | 3,915 | 2,747 | 3,690 | +979 | +36.1 | 8,495,700 |
| 1/19 | 2,990 | 3,050 | 2,512 | 2,711 | -254 | -8.6 | 1,865,900 |
| 1/12 | 2,930 | 3,070 | 2,545 | 2,965 | +41 | +1.4 | 2,549,500 |
| 1/5 | 2,950 | 3,070 | 2,874 | 2,924 | -69 | -2.3 | 519,600 |
| 12/29 | 3,120 | 3,290 | 2,965 | 2,993 | -127 | -4.1 | 1,514,300 |
| 12/22 | 3,705 | 3,750 | 3,085 | 3,120 | -590 | -15.9 | 1,206,000 |
| 12/15 | 4,205 | 4,225 | 3,490 | 3,710 | -515 | -12.2 | 1,781,300 |
| 12/8 | 4,485 | 4,615 | 4,200 | 4,225 | -265 | -5.9 | 1,447,400 |
| 12/1 | 4,905 | 4,935 | 4,475 | 4,490 | -410 | -8.4 | 789,700 |
| 11/24 | 4,865 | 5,250 | 4,865 | 4,900 | +40 | +0.8 | 580,200 |
| 11/17 | 5,270 | 5,290 | 4,720 | 4,860 | -330 | -6.4 | 799,100 |
| 11/10 | 5,500 | 5,580 | 5,150 | 5,190 | -180 | -3.4 | 766,800 |
| 11/2 | 5,010 | 5,390 | 4,955 | 5,370 | +310 | +6.1 | 587,600 |
| 10/27 | 4,710 | 5,060 | 4,355 | 5,060 | +295 | +6.2 | 1,055,400 |
| 10/20 | 5,050 | 5,080 | 4,715 | 4,765 | -235 | -4.7 | 771,100 |
| 10/13 | 5,430 | 5,550 | 4,800 | 5,000 | -390 | -7.2 | 929,400 |
| 10/6 | 5,850 | 6,040 | 4,965 | 5,390 | -400 | -6.9 | 1,319,800 |
▶︎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
