- 2024年
- 2023年
5574 (株)ABEJA の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,135 | 3,230 | 3,115 | 3,150 | 74,300 | 3,150 |
| 2024-05-01 | 3,110 | 3,230 | 3,110 | 3,155 | 101,300 | 3,155 |
| 2024-04-30 | 3,155 | 3,190 | 3,100 | 3,100 | 95,500 | 3,100 |
| 2024-04-26 | 3,190 | 3,200 | 3,130 | 3,150 | 102,500 | 3,150 |
| 2024-04-25 | 3,310 | 3,315 | 3,190 | 3,200 | 110,300 | 3,200 |
| 2024-04-24 | 3,300 | 3,365 | 3,280 | 3,355 | 99,300 | 3,355 |
| 2024-04-23 | 3,400 | 3,410 | 3,215 | 3,255 | 187,500 | 3,255 |
| 2024-04-22 | 3,255 | 3,485 | 3,150 | 3,400 | 412,300 | 3,400 |
| 2024-04-19 | 3,240 | 3,395 | 3,080 | 3,125 | 273,400 | 3,125 |
| 2024-04-18 | 3,165 | 3,300 | 3,110 | 3,240 | 135,200 | 3,240 |
| 2024-04-17 | 3,250 | 3,270 | 3,100 | 3,170 | 171,300 | 3,170 |
| 2024-04-16 | 3,340 | 3,380 | 3,220 | 3,230 | 261,400 | 3,230 |
| 2024-04-15 | 3,590 | 3,600 | 3,345 | 3,525 | 470,700 | 3,525 |
| 2024-04-12 | 2,900 | 3,990 | 2,881 | 3,660 | 2,755,500 | 3,660 |
| 2024-04-11 | 3,390 | 3,390 | 3,295 | 3,310 | 289,800 | 3,310 |
| 2024-04-10 | 3,590 | 3,620 | 3,380 | 3,390 | 369,500 | 3,390 |
| 2024-04-09 | 3,530 | 3,645 | 3,470 | 3,525 | 265,000 | 3,525 |
| 2024-04-08 | 3,515 | 3,565 | 3,465 | 3,515 | 145,900 | 3,515 |
| 2024-04-05 | 3,530 | 3,575 | 3,450 | 3,520 | 124,200 | 3,520 |
| 2024-04-04 | 3,615 | 3,690 | 3,550 | 3,600 | 148,100 | 3,600 |
| 2024-04-03 | 3,670 | 3,720 | 3,570 | 3,570 | 182,900 | 3,570 |
| 2024-04-02 | 3,885 | 3,920 | 3,670 | 3,730 | 290,200 | 3,730 |
| 2024-04-01 | 4,060 | 4,060 | 3,900 | 3,935 | 177,900 | 3,935 |
| 2024-03-29 | 4,095 | 4,180 | 4,010 | 4,035 | 147,600 | 4,035 |
| 2024-03-28 | 4,080 | 4,205 | 4,080 | 4,085 | 129,300 | 4,085 |
| 2024-03-27 | 4,150 | 4,210 | 4,060 | 4,100 | 190,900 | 4,100 |
| 2024-03-26 | 4,215 | 4,245 | 4,160 | 4,200 | 134,200 | 4,200 |
| 2024-03-25 | 4,315 | 4,540 | 4,300 | 4,300 | 105,600 | 4,300 |
| 2024-03-22 | 4,460 | 4,470 | 4,330 | 4,385 | 140,500 | 4,385 |
| 2024-03-21 | 4,610 | 4,675 | 4,495 | 4,495 | 165,000 | 4,495 |
| 2024-03-19 | 4,545 | 4,635 | 4,440 | 4,500 | 215,900 | 4,500 |
| 2024-03-18 | 4,300 | 4,575 | 4,290 | 4,555 | 253,700 | 4,555 |
| 2024-03-15 | 4,315 | 4,395 | 4,220 | 4,240 | 163,600 | 4,240 |
| 2024-03-14 | 4,455 | 4,620 | 4,320 | 4,385 | 260,300 | 4,385 |
| 2024-03-13 | 4,865 | 4,940 | 4,450 | 4,560 | 657,900 | 4,560 |
| 2024-03-12 | 4,105 | 4,665 | 4,080 | 4,655 | 596,000 | 4,655 |
| 2024-03-11 | 4,405 | 4,560 | 4,170 | 4,315 | 643,900 | 4,315 |
| 2024-03-08 | 5,130 | 5,220 | 4,740 | 4,870 | 620,000 | 4,870 |
| 2024-03-07 | 5,640 | 5,640 | 5,130 | 5,200 | 695,700 | 5,200 |
| 2024-03-06 | 5,500 | 6,160 | 5,460 | 5,550 | 1,300,800 | 5,550 |
| 2024-03-05 | 5,020 | 5,680 | 4,965 | 5,680 | 1,303,200 | 5,680 |
| 2024-03-04 | 5,070 | 5,190 | 4,940 | 4,975 | 455,700 | 4,975 |
| 2024-03-01 | 5,020 | 5,070 | 4,945 | 5,010 | 232,800 | 5,010 |
| 2024-02-29 | 4,885 | 5,030 | 4,770 | 4,980 | 275,200 | 4,980 |
| 2024-02-28 | 5,130 | 5,210 | 4,970 | 4,985 | 266,200 | 4,985 |
| 2024-02-27 | 5,300 | 5,300 | 5,010 | 5,170 | 342,600 | 5,170 |
| 2024-02-26 | 5,100 | 5,390 | 4,975 | 5,230 | 744,500 | 5,230 |
| 2024-02-22 | 5,300 | 5,300 | 4,920 | 4,950 | 553,800 | 4,950 |
| 2024-02-21 | 4,970 | 5,060 | 4,780 | 4,890 | 411,100 | 4,890 |
| 2024-02-20 | 5,220 | 5,370 | 5,070 | 5,070 | 534,200 | 5,070 |
| 2024-02-19 | 4,765 | 5,250 | 4,745 | 5,250 | 803,200 | 5,250 |
| 2024-02-16 | 5,300 | 5,390 | 4,835 | 4,875 | 1,569,900 | 4,875 |
| 2024-02-15 | 4,830 | 5,380 | 4,775 | 4,980 | 2,465,700 | 4,980 |
| 2024-02-14 | 4,370 | 4,930 | 4,330 | 4,725 | 1,795,200 | 4,725 |
| 2024-02-13 | 4,190 | 4,620 | 4,130 | 4,510 | 1,734,300 | 4,510 |
| 2024-02-09 | 3,905 | 4,060 | 3,800 | 3,920 | 850,600 | 3,920 |
| 2024-02-08 | 4,260 | 4,275 | 3,835 | 3,835 | 1,206,200 | 3,835 |
| 2024-02-07 | 4,425 | 4,475 | 4,260 | 4,260 | 513,600 | 4,260 |
| 2024-02-06 | 4,400 | 4,740 | 4,380 | 4,515 | 1,362,600 | 4,515 |
| 2024-02-05 | 4,670 | 4,720 | 4,310 | 4,480 | 1,596,600 | 4,480 |
| 2024-02-02 | 4,505 | 4,755 | 4,385 | 4,740 | 3,963,300 | 4,740 |
| 2024-02-01 | 3,300 | 4,055 | 3,250 | 4,055 | 227,300 | 4,055 |
| 2024-01-31 | 3,265 | 3,355 | 3,260 | 3,355 | 198,300 | 3,355 |
| 2024-01-30 | 3,435 | 3,520 | 3,335 | 3,370 | 291,600 | 3,370 |
| 2024-01-29 | 3,730 | 3,765 | 3,450 | 3,455 | 525,000 | 3,455 |
| 2024-01-26 | 3,750 | 3,905 | 3,625 | 3,690 | 1,375,500 | 3,690 |
| 2024-01-25 | 3,455 | 3,750 | 3,335 | 3,750 | 988,600 | 3,750 |
| 2024-01-24 | 3,430 | 3,725 | 3,355 | 3,525 | 1,281,900 | 3,525 |
| 2024-01-23 | 3,610 | 3,915 | 3,425 | 3,535 | 3,757,900 | 3,535 |
| 2024-01-22 | 2,779 | 3,215 | 2,747 | 3,215 | 1,091,800 | 3,215 |
| 2024-01-19 | 2,540 | 2,749 | 2,518 | 2,711 | 431,700 | 2,711 |
| 2024-01-18 | 2,631 | 2,640 | 2,512 | 2,518 | 220,500 | 2,518 |
| 2024-01-17 | 2,730 | 2,730 | 2,570 | 2,581 | 435,300 | 2,581 |
| 2024-01-16 | 2,851 | 2,878 | 2,702 | 2,703 | 389,400 | 2,703 |
| 2024-01-15 | 2,990 | 3,050 | 2,811 | 2,925 | 389,000 | 2,925 |
| 2024-01-12 | 2,548 | 2,987 | 2,545 | 2,965 | 1,565,400 | 2,965 |
| 2024-01-11 | 2,998 | 3,070 | 2,911 | 3,025 | 497,200 | 3,025 |
| 2024-01-10 | 2,875 | 2,980 | 2,840 | 2,953 | 264,900 | 2,953 |
| 2024-01-09 | 2,930 | 2,955 | 2,882 | 2,907 | 222,000 | 2,907 |
| 2024-01-05 | 3,055 | 3,070 | 2,921 | 2,924 | 243,100 | 2,924 |
| 2024-01-04 | 2,950 | 3,055 | 2,874 | 3,025 | 276,500 | 3,025 |
分割・併合履歴 ： なし
