5574 (株)ABEJA の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,005 | 3,060 | 2,981 | 3,010 | 306,000 | 3,010 |
| 2025-05-21 | 3,050 | 3,330 | 3,050 | 3,075 | 1,554,700 | 3,075 |
| 2025-05-20 | 2,830 | 2,928 | 2,714 | 2,875 | 395,000 | 2,875 |
| 2025-05-19 | 2,833 | 3,050 | 2,810 | 2,863 | 664,600 | 2,863 |
| 2025-05-16 | 2,828 | 2,886 | 2,728 | 2,783 | 302,600 | 2,783 |
| 2025-05-15 | 2,753 | 2,820 | 2,732 | 2,800 | 152,500 | 2,800 |
| 2025-05-14 | 2,670 | 2,822 | 2,650 | 2,796 | 303,500 | 2,796 |
| 2025-05-13 | 2,688 | 2,688 | 2,611 | 2,650 | 212,500 | 2,650 |
| 2025-05-12 | 2,625 | 2,650 | 2,539 | 2,588 | 157,300 | 2,588 |
| 2025-05-09 | 2,650 | 2,685 | 2,621 | 2,638 | 188,300 | 2,638 |
| 2025-05-08 | 2,743 | 2,747 | 2,583 | 2,654 | 532,600 | 2,654 |
| 2025-05-07 | 2,417 | 2,730 | 2,405 | 2,705 | 945,000 | 2,705 |
| 2025-05-02 | 2,474 | 2,562 | 2,410 | 2,416 | 270,400 | 2,416 |
| 2025-05-01 | 2,506 | 2,538 | 2,451 | 2,474 | 139,900 | 2,474 |
| 2025-04-30 | 2,496 | 2,541 | 2,474 | 2,524 | 179,900 | 2,524 |
| 2025-04-28 | 2,620 | 2,680 | 2,515 | 2,515 | 333,100 | 2,515 |
| 2025-04-25 | 2,599 | 2,670 | 2,575 | 2,626 | 378,900 | 2,626 |
| 2025-04-24 | 2,700 | 2,873 | 2,598 | 2,598 | 1,269,500 | 2,598 |
| 2025-04-23 | 2,790 | 2,864 | 2,637 | 2,676 | 1,188,200 | 2,676 |
| 2025-04-22 | 2,854 | 2,939 | 2,668 | 2,740 | 1,343,800 | 2,740 |
| 2025-04-21 | 2,581 | 2,989 | 2,462 | 2,854 | 3,398,000 | 2,854 |
| 2025-04-18 | 2,645 | 2,693 | 2,503 | 2,570 | 1,910,700 | 2,570 |
| 2025-04-17 | 2,324 | 2,348 | 2,258 | 2,345 | 163,200 | 2,345 |
| 2025-04-16 | 2,460 | 2,495 | 2,310 | 2,325 | 326,900 | 2,325 |
| 2025-04-15 | 2,579 | 2,579 | 2,482 | 2,496 | 932,700 | 2,496 |
| 2025-04-14 | 2,071 | 2,142 | 2,071 | 2,079 | 106,800 | 2,079 |
| 2025-04-11 | 1,912 | 2,088 | 1,912 | 2,088 | 69,800 | 2,088 |
| 2025-04-10 | 2,040 | 2,040 | 1,946 | 1,981 | 77,400 | 1,981 |
| 2025-04-09 | 1,850 | 1,865 | 1,746 | 1,805 | 86,900 | 1,805 |
| 2025-04-08 | 1,802 | 1,930 | 1,795 | 1,883 | 92,100 | 1,883 |
| 2025-04-07 | 1,646 | 1,770 | 1,635 | 1,674 | 181,100 | 1,674 |
| 2025-04-04 | 2,091 | 2,110 | 1,928 | 2,016 | 183,000 | 2,016 |
| 2025-04-03 | 2,010 | 2,154 | 2,002 | 2,141 | 86,300 | 2,141 |
| 2025-04-02 | 2,200 | 2,200 | 2,142 | 2,160 | 50,800 | 2,160 |
| 2025-04-01 | 2,212 | 2,267 | 2,165 | 2,185 | 75,500 | 2,185 |
| 2025-03-31 | 2,193 | 2,222 | 2,170 | 2,199 | 113,400 | 2,199 |
| 2025-03-28 | 2,290 | 2,358 | 2,280 | 2,290 | 55,700 | 2,290 |
| 2025-03-27 | 2,299 | 2,349 | 2,299 | 2,316 | 53,200 | 2,316 |
| 2025-03-26 | 2,337 | 2,352 | 2,278 | 2,326 | 111,100 | 2,326 |
| 2025-03-25 | 2,415 | 2,478 | 2,301 | 2,311 | 341,400 | 2,311 |
| 2025-03-24 | 2,345 | 2,415 | 2,314 | 2,397 | 119,300 | 2,397 |
| 2025-03-21 | 2,420 | 2,420 | 2,346 | 2,346 | 85,600 | 2,346 |
| 2025-03-19 | 2,427 | 2,460 | 2,371 | 2,400 | 120,500 | 2,400 |
| 2025-03-18 | 2,436 | 2,516 | 2,393 | 2,455 | 191,700 | 2,455 |
| 2025-03-17 | 2,412 | 2,420 | 2,356 | 2,414 | 72,400 | 2,414 |
| 2025-03-14 | 2,320 | 2,403 | 2,316 | 2,395 | 81,400 | 2,395 |
| 2025-03-13 | 2,421 | 2,462 | 2,339 | 2,356 | 116,900 | 2,356 |
| 2025-03-12 | 2,395 | 2,447 | 2,388 | 2,413 | 83,800 | 2,413 |
| 2025-03-11 | 2,350 | 2,392 | 2,290 | 2,380 | 172,600 | 2,380 |
| 2025-03-10 | 2,400 | 2,470 | 2,390 | 2,448 | 124,100 | 2,448 |
| 2025-03-07 | 2,410 | 2,440 | 2,350 | 2,350 | 214,100 | 2,350 |
| 2025-03-06 | 2,471 | 2,520 | 2,421 | 2,485 | 154,000 | 2,485 |
| 2025-03-05 | 2,557 | 2,581 | 2,421 | 2,461 | 317,500 | 2,461 |
| 2025-03-04 | 2,645 | 2,869 | 2,550 | 2,568 | 751,600 | 2,568 |
| 2025-03-03 | 2,660 | 2,755 | 2,588 | 2,695 | 615,000 | 2,695 |
| 2025-02-28 | 2,496 | 2,591 | 2,405 | 2,484 | 227,400 | 2,484 |
| 2025-02-27 | 2,661 | 2,687 | 2,525 | 2,547 | 164,800 | 2,547 |
| 2025-02-26 | 2,656 | 2,656 | 2,523 | 2,620 | 189,000 | 2,620 |
| 2025-02-25 | 2,638 | 2,717 | 2,622 | 2,676 | 159,000 | 2,676 |
| 2025-02-21 | 2,803 | 2,858 | 2,730 | 2,738 | 115,900 | 2,738 |
| 2025-02-20 | 2,851 | 2,974 | 2,801 | 2,804 | 164,900 | 2,804 |
| 2025-02-19 | 2,880 | 2,920 | 2,811 | 2,885 | 178,400 | 2,885 |
| 2025-02-18 | 3,015 | 3,095 | 2,881 | 2,904 | 278,500 | 2,904 |
| 2025-02-17 | 3,030 | 3,190 | 3,000 | 3,005 | 239,100 | 3,005 |
| 2025-02-14 | 3,360 | 3,380 | 3,000 | 3,095 | 423,900 | 3,095 |
| 2025-02-13 | 3,500 | 3,510 | 3,065 | 3,290 | 497,700 | 3,290 |
| 2025-02-12 | 3,200 | 3,585 | 3,195 | 3,415 | 865,200 | 3,415 |
| 2025-02-10 | 3,245 | 3,380 | 3,115 | 3,140 | 734,700 | 3,140 |
| 2025-02-07 | 2,744 | 3,230 | 2,718 | 3,105 | 1,073,400 | 3,105 |
| 2025-02-06 | 2,700 | 2,900 | 2,601 | 2,782 | 1,079,300 | 2,782 |
| 2025-02-05 | 2,820 | 3,020 | 2,719 | 2,745 | 1,151,100 | 2,745 |
| 2025-02-04 | 2,630 | 2,998 | 2,611 | 2,770 | 1,941,200 | 2,770 |
| 2025-02-03 | 2,518 | 2,710 | 2,422 | 2,547 | 745,400 | 2,547 |
| 2025-01-31 | 2,787 | 2,793 | 2,508 | 2,600 | 1,446,600 | 2,600 |
| 2025-01-30 | 3,055 | 3,290 | 2,855 | 2,906 | 3,841,400 | 2,906 |
| 2025-01-29 | 2,787 | 2,787 | 2,787 | 2,787 | 68,600 | 2,787 |
| 2025-01-28 | 1,890 | 2,287 | 1,886 | 2,287 | 260,100 | 2,287 |
| 2025-01-27 | 1,909 | 1,930 | 1,868 | 1,887 | 133,200 | 1,887 |
| 2025-01-24 | 1,738 | 1,886 | 1,731 | 1,883 | 130,300 | 1,883 |
| 2025-01-23 | 1,805 | 1,805 | 1,747 | 1,747 | 52,300 | 1,747 |
| 2025-01-22 | 1,776 | 1,821 | 1,776 | 1,781 | 58,400 | 1,781 |
| 2025-01-21 | 1,787 | 1,787 | 1,741 | 1,758 | 52,900 | 1,758 |
| 2025-01-20 | 1,760 | 1,801 | 1,749 | 1,781 | 50,000 | 1,781 |
| 2025-01-17 | 1,720 | 1,768 | 1,705 | 1,758 | 80,800 | 1,758 |
| 2025-01-16 | 1,865 | 1,865 | 1,730 | 1,755 | 154,000 | 1,755 |
| 2025-01-15 | 1,840 | 1,927 | 1,802 | 1,830 | 536,200 | 1,830 |
| 2025-01-14 | 1,686 | 1,700 | 1,621 | 1,640 | 135,900 | 1,640 |
| 2025-01-10 | 1,648 | 1,658 | 1,626 | 1,626 | 30,900 | 1,626 |
| 2025-01-09 | 1,676 | 1,677 | 1,628 | 1,660 | 66,600 | 1,660 |
| 2025-01-08 | 1,650 | 1,675 | 1,610 | 1,674 | 83,700 | 1,674 |
| 2025-01-07 | 1,639 | 1,678 | 1,618 | 1,651 | 98,300 | 1,651 |
| 2025-01-06 | 1,615 | 1,628 | 1,591 | 1,600 | 67,200 | 1,600 |
分割・併合履歴 ： なし