- 2024年
- 2023年
5574 (株)ABEJA の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 3,100 | 3,100 | 2,990 | 2,993 | 323,900 | 2,993 |
| 2023-12-28 | 3,170 | 3,200 | 3,085 | 3,145 | 260,700 | 3,145 |
| 2023-12-27 | 3,000 | 3,290 | 2,965 | 3,190 | 419,600 | 3,190 |
| 2023-12-26 | 3,000 | 3,125 | 2,970 | 2,994 | 241,800 | 2,994 |
| 2023-12-25 | 3,120 | 3,140 | 2,991 | 3,015 | 268,300 | 3,015 |
| 2023-12-22 | 3,120 | 3,290 | 3,085 | 3,120 | 341,000 | 3,120 |
| 2023-12-21 | 3,350 | 3,390 | 3,135 | 3,155 | 381,300 | 3,155 |
| 2023-12-20 | 3,600 | 3,600 | 3,445 | 3,445 | 202,800 | 3,445 |
| 2023-12-19 | 3,520 | 3,595 | 3,460 | 3,570 | 130,500 | 3,570 |
| 2023-12-18 | 3,705 | 3,750 | 3,520 | 3,565 | 150,400 | 3,565 |
| 2023-12-15 | 3,700 | 3,825 | 3,670 | 3,710 | 161,300 | 3,710 |
| 2023-12-14 | 3,690 | 3,900 | 3,600 | 3,700 | 345,300 | 3,700 |
| 2023-12-13 | 3,540 | 3,725 | 3,490 | 3,595 | 384,300 | 3,595 |
| 2023-12-12 | 3,900 | 3,920 | 3,575 | 3,580 | 507,100 | 3,580 |
| 2023-12-11 | 4,205 | 4,225 | 3,950 | 3,950 | 383,300 | 3,950 |
| 2023-12-08 | 4,205 | 4,365 | 4,200 | 4,225 | 161,800 | 4,225 |
| 2023-12-07 | 4,310 | 4,345 | 4,215 | 4,250 | 196,600 | 4,250 |
| 2023-12-06 | 4,550 | 4,615 | 4,360 | 4,380 | 268,100 | 4,380 |
| 2023-12-05 | 4,380 | 4,530 | 4,215 | 4,530 | 516,700 | 4,530 |
| 2023-12-04 | 4,485 | 4,530 | 4,235 | 4,425 | 304,200 | 4,425 |
| 2023-12-01 | 4,540 | 4,605 | 4,475 | 4,490 | 185,500 | 4,490 |
| 2023-11-30 | 4,800 | 4,800 | 4,535 | 4,610 | 237,400 | 4,610 |
| 2023-11-29 | 4,695 | 4,860 | 4,680 | 4,755 | 123,300 | 4,755 |
| 2023-11-28 | 4,785 | 4,845 | 4,700 | 4,730 | 115,700 | 4,730 |
| 2023-11-27 | 4,905 | 4,935 | 4,780 | 4,800 | 127,800 | 4,800 |
| 2023-11-24 | 5,020 | 5,020 | 4,900 | 4,900 | 144,500 | 4,900 |
| 2023-11-22 | 5,100 | 5,140 | 5,000 | 5,010 | 98,900 | 5,010 |
| 2023-11-21 | 5,150 | 5,250 | 5,050 | 5,160 | 178,300 | 5,160 |
| 2023-11-20 | 4,865 | 5,080 | 4,865 | 4,975 | 158,500 | 4,975 |
| 2023-11-17 | 4,900 | 5,000 | 4,785 | 4,860 | 128,000 | 4,860 |
| 2023-11-16 | 4,850 | 4,980 | 4,720 | 4,945 | 211,300 | 4,945 |
| 2023-11-15 | 4,930 | 5,010 | 4,800 | 4,850 | 200,900 | 4,850 |
| 2023-11-14 | 4,980 | 5,000 | 4,855 | 4,860 | 148,900 | 4,860 |
| 2023-11-13 | 5,270 | 5,290 | 4,995 | 5,010 | 110,000 | 5,010 |
| 2023-11-10 | 5,400 | 5,400 | 5,150 | 5,190 | 114,200 | 5,190 |
| 2023-11-09 | 5,270 | 5,410 | 5,240 | 5,400 | 83,300 | 5,400 |
| 2023-11-08 | 5,500 | 5,520 | 5,200 | 5,300 | 192,200 | 5,300 |
| 2023-11-07 | 5,400 | 5,580 | 5,380 | 5,500 | 128,000 | 5,500 |
| 2023-11-06 | 5,500 | 5,570 | 5,310 | 5,500 | 249,100 | 5,500 |
| 2023-11-02 | 5,160 | 5,390 | 5,150 | 5,370 | 262,500 | 5,370 |
| 2023-11-01 | 5,070 | 5,070 | 4,955 | 4,990 | 98,800 | 4,990 |
| 2023-10-31 | 5,100 | 5,120 | 5,010 | 5,040 | 104,600 | 5,040 |
| 2023-10-30 | 5,010 | 5,160 | 4,970 | 5,110 | 121,700 | 5,110 |
| 2023-10-27 | 4,875 | 5,060 | 4,780 | 5,060 | 138,700 | 5,060 |
| 2023-10-26 | 4,655 | 4,980 | 4,650 | 4,925 | 141,200 | 4,925 |
| 2023-10-25 | 4,895 | 5,010 | 4,805 | 4,860 | 180,800 | 4,860 |
| 2023-10-24 | 4,415 | 4,860 | 4,355 | 4,850 | 328,400 | 4,850 |
| 2023-10-23 | 4,710 | 4,770 | 4,410 | 4,420 | 266,300 | 4,420 |
| 2023-10-20 | 4,740 | 4,840 | 4,715 | 4,765 | 116,500 | 4,765 |
| 2023-10-19 | 4,850 | 4,895 | 4,760 | 4,810 | 132,600 | 4,810 |
| 2023-10-18 | 4,885 | 4,990 | 4,835 | 4,965 | 104,000 | 4,965 |
| 2023-10-17 | 4,925 | 5,030 | 4,830 | 4,855 | 151,300 | 4,855 |
| 2023-10-16 | 5,050 | 5,080 | 4,790 | 4,810 | 266,700 | 4,810 |
| 2023-10-13 | 4,810 | 5,080 | 4,800 | 5,000 | 466,800 | 5,000 |
| 2023-10-12 | 5,220 | 5,330 | 5,120 | 5,250 | 208,200 | 5,250 |
| 2023-10-11 | 5,360 | 5,370 | 5,170 | 5,240 | 146,800 | 5,240 |
| 2023-10-10 | 5,430 | 5,550 | 5,380 | 5,440 | 107,600 | 5,440 |
| 2023-10-06 | 5,450 | 5,540 | 5,310 | 5,390 | 104,700 | 5,390 |
| 2023-10-05 | 5,360 | 5,510 | 5,300 | 5,450 | 149,100 | 5,450 |
| 2023-10-04 | 5,000 | 5,350 | 4,965 | 5,270 | 313,100 | 5,270 |
| 2023-10-03 | 5,600 | 5,600 | 5,200 | 5,230 | 317,700 | 5,230 |
| 2023-10-02 | 5,850 | 6,040 | 5,690 | 5,700 | 435,200 | 5,700 |
| 2023-09-29 | 5,790 | 5,830 | 5,620 | 5,790 | 321,300 | 5,790 |
| 2023-09-28 | 5,530 | 5,790 | 5,480 | 5,690 | 430,500 | 5,690 |
| 2023-09-27 | 5,200 | 5,490 | 5,160 | 5,470 | 212,900 | 5,470 |
| 2023-09-26 | 5,330 | 5,330 | 5,060 | 5,300 | 211,400 | 5,300 |
| 2023-09-25 | 5,100 | 5,280 | 5,070 | 5,260 | 207,900 | 5,260 |
| 2023-09-22 | 4,825 | 5,020 | 4,755 | 4,945 | 161,500 | 4,945 |
| 2023-09-21 | 4,760 | 4,860 | 4,630 | 4,825 | 190,100 | 4,825 |
| 2023-09-20 | 4,710 | 5,000 | 4,665 | 4,840 | 135,600 | 4,840 |
| 2023-09-19 | 4,890 | 4,930 | 4,735 | 4,755 | 98,300 | 4,755 |
| 2023-09-15 | 5,000 | 5,060 | 4,850 | 4,880 | 158,700 | 4,880 |
| 2023-09-14 | 5,050 | 5,100 | 4,970 | 4,995 | 67,900 | 4,995 |
| 2023-09-13 | 4,910 | 5,020 | 4,885 | 4,970 | 73,900 | 4,970 |
| 2023-09-12 | 4,920 | 5,040 | 4,870 | 4,960 | 121,800 | 4,960 |
| 2023-09-11 | 5,100 | 5,130 | 4,900 | 4,900 | 176,200 | 4,900 |
| 2023-09-08 | 4,980 | 5,140 | 4,970 | 5,060 | 173,400 | 5,060 |
| 2023-09-07 | 5,330 | 5,330 | 5,010 | 5,010 | 366,000 | 5,010 |
| 2023-09-06 | 5,530 | 5,560 | 5,310 | 5,320 | 240,400 | 5,320 |
| 2023-09-05 | 5,660 | 5,690 | 5,510 | 5,570 | 289,100 | 5,570 |
| 2023-09-04 | 5,360 | 5,730 | 5,300 | 5,660 | 639,100 | 5,660 |
| 2023-09-01 | 5,290 | 5,450 | 5,200 | 5,280 | 377,900 | 5,280 |
| 2023-08-31 | 5,410 | 5,860 | 5,250 | 5,290 | 1,210,000 | 5,290 |
| 2023-08-30 | 5,090 | 5,100 | 4,905 | 5,010 | 271,000 | 5,010 |
| 2023-08-29 | 4,755 | 5,050 | 4,740 | 5,050 | 362,300 | 5,050 |
| 2023-08-28 | 4,790 | 4,925 | 4,640 | 4,685 | 333,100 | 4,685 |
| 2023-08-25 | 4,750 | 4,930 | 4,745 | 4,790 | 302,100 | 4,790 |
| 2023-08-24 | 5,040 | 5,270 | 4,850 | 4,885 | 1,063,200 | 4,885 |
| 2023-08-23 | 4,905 | 4,990 | 4,685 | 4,695 | 420,800 | 4,695 |
| 2023-08-22 | 4,780 | 5,010 | 4,710 | 4,995 | 473,400 | 4,995 |
| 2023-08-21 | 4,720 | 4,900 | 4,530 | 4,640 | 471,100 | 4,640 |
| 2023-08-18 | 4,440 | 4,715 | 4,235 | 4,605 | 647,600 | 4,605 |
| 2023-08-17 | 4,400 | 4,475 | 4,190 | 4,405 | 457,100 | 4,405 |
| 2023-08-16 | 4,605 | 4,705 | 4,425 | 4,505 | 452,600 | 4,505 |
| 2023-08-15 | 5,090 | 5,120 | 4,730 | 4,745 | 435,900 | 4,745 |
| 2023-08-14 | 5,120 | 5,160 | 4,950 | 4,970 | 277,600 | 4,970 |
| 2023-08-10 | 5,220 | 5,240 | 5,000 | 5,170 | 322,100 | 5,170 |
| 2023-08-09 | 5,250 | 5,410 | 5,160 | 5,280 | 177,800 | 5,280 |
| 2023-08-08 | 5,600 | 5,620 | 5,290 | 5,330 | 331,100 | 5,330 |
| 2023-08-07 | 5,660 | 5,700 | 5,430 | 5,600 | 285,500 | 5,600 |
| 2023-08-04 | 6,190 | 6,280 | 5,600 | 5,660 | 763,100 | 5,660 |
| 2023-08-03 | 6,370 | 6,380 | 5,980 | 6,110 | 643,100 | 6,110 |
| 2023-08-02 | 5,760 | 6,350 | 5,760 | 6,350 | 727,900 | 6,350 |
| 2023-08-01 | 5,910 | 6,060 | 5,770 | 5,800 | 486,900 | 5,800 |
| 2023-07-31 | 5,440 | 5,980 | 5,350 | 5,950 | 641,300 | 5,950 |
| 2023-07-28 | 5,300 | 5,580 | 5,200 | 5,350 | 453,400 | 5,350 |
| 2023-07-27 | 5,330 | 5,710 | 5,310 | 5,400 | 547,100 | 5,400 |
| 2023-07-26 | 5,240 | 5,400 | 5,150 | 5,340 | 281,300 | 5,340 |
| 2023-07-25 | 5,400 | 5,510 | 5,270 | 5,320 | 430,900 | 5,320 |
| 2023-07-24 | 5,070 | 5,380 | 4,965 | 5,350 | 554,900 | 5,350 |
| 2023-07-21 | 5,030 | 5,120 | 4,825 | 5,080 | 656,200 | 5,080 |
| 2023-07-20 | 5,300 | 5,430 | 5,040 | 5,110 | 889,400 | 5,110 |
| 2023-07-19 | 5,340 | 5,480 | 5,080 | 5,220 | 843,000 | 5,220 |
| 2023-07-18 | 5,580 | 5,600 | 5,020 | 5,060 | 1,029,100 | 5,060 |
| 2023-07-14 | 5,680 | 6,140 | 5,680 | 5,680 | 2,677,400 | 5,680 |
| 2023-07-13 | 7,140 | 7,450 | 6,970 | 7,180 | 1,018,400 | 7,180 |
| 2023-07-12 | 7,250 | 7,350 | 6,870 | 7,150 | 1,219,500 | 7,150 |
| 2023-07-11 | 6,450 | 7,360 | 6,390 | 7,190 | 1,113,400 | 7,190 |
| 2023-07-10 | 6,820 | 6,830 | 6,410 | 6,490 | 465,600 | 6,490 |
| 2023-07-07 | 7,090 | 7,180 | 6,730 | 6,790 | 468,000 | 6,790 |
| 2023-07-06 | 6,800 | 7,240 | 6,800 | 7,040 | 600,800 | 7,040 |
| 2023-07-05 | 7,340 | 7,480 | 6,910 | 7,150 | 768,700 | 7,150 |
| 2023-07-04 | 7,700 | 7,870 | 7,230 | 7,490 | 1,373,600 | 7,490 |
| 2023-07-03 | 7,800 | 8,040 | 7,400 | 7,470 | 2,079,500 | 7,470 |
| 2023-06-30 | 6,920 | 7,780 | 6,680 | 7,610 | 3,532,300 | 7,610 |
| 2023-06-29 | 6,500 | 6,800 | 6,330 | 6,800 | 1,567,400 | 6,800 |
| 2023-06-28 | 7,250 | 7,360 | 6,330 | 6,420 | 1,467,800 | 6,420 |
| 2023-06-27 | 7,560 | 7,700 | 6,710 | 7,010 | 2,174,600 | 7,010 |
| 2023-06-26 | 7,580 | 7,980 | 7,150 | 7,480 | 2,003,000 | 7,480 |
| 2023-06-23 | 9,390 | 9,390 | 7,300 | 7,880 | 3,907,800 | 7,880 |
| 2023-06-22 | 9,410 | 10,300 | 8,300 | 8,790 | 9,215,900 | 8,790 |
| 2023-06-21 | 8,060 | 9,750 | 8,020 | 9,300 | 6,793,300 | 9,300 |
| 2023-06-20 | 8,790 | 8,940 | 7,770 | 8,400 | 5,729,500 | 8,400 |
| 2023-06-19 | 7,890 | 8,640 | 7,550 | 8,640 | 5,914,000 | 8,640 |
| 2023-06-16 | 6,840 | 7,140 | 6,570 | 7,140 | 2,224,700 | 7,140 |
| 2023-06-15 | 5,640 | 6,140 | 5,440 | 6,140 | 3,687,200 | 6,140 |
| 2023-06-14 | 4,980 | 5,680 | 4,575 | 5,140 | 3,115,300 | 5,140 |
| 2023-06-13 | - | - | - | - | - | - |
| 2023-06-12 | - | - | - | - | - | - |
| 2023-06-09 | - | - | - | - | - | - |
| 2023-06-08 | - | - | - | - | - | - |
| 2023-06-07 | - | - | - | - | - | - |
| 2023-06-06 | - | - | - | - | - | - |
| 2023-06-05 | - | - | - | - | - | - |
| 2023-06-02 | - | - | - | - | - | - |
| 2023-06-01 | - | - | - | - | - | - |
| 2023-05-31 | - | - | - | - | - | - |
| 2023-05-30 | - | - | - | - | - | - |
| 2023-05-29 | - | - | - | - | - | - |
| 2023-05-26 | - | - | - | - | - | - |
| 2023-05-25 | - | - | - | - | - | - |
| 2023-05-24 | - | - | - | - | - | - |
| 2023-05-23 | - | - | - | - | - | - |
| 2023-05-22 | - | - | - | - | - | - |
| 2023-05-19 | - | - | - | - | - | - |
| 2023-05-18 | - | - | - | - | - | - |
| 2023-05-17 | - | - | - | - | - | - |
| 2023-05-16 | - | - | - | - | - | - |
| 2023-05-15 | - | - | - | - | - | - |
| 2023-05-12 | - | - | - | - | - | - |
分割・併合履歴 ： なし
