3,788円
ＡＢＥＪＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/07/19 | 5,340.0 | 5,480.0 | 5,080.0 | 5,220.0 | 5,220.0 | 843,000 |
| 2023/07/18 | 5,580.0 | 5,600.0 | 5,020.0 | 5,060.0 | 5,060.0 | 1,029,100 |
| 2023/07/14 | 5,680.0 | 6,140.0 | 5,680.0 | 5,680.0 | 5,680.0 | 2,677,400 |
| 2023/07/13 | 7,140.0 | 7,450.0 | 6,970.0 | 7,180.0 | 7,180.0 | 1,018,400 |
| 2023/07/12 | 7,250.0 | 7,350.0 | 6,870.0 | 7,150.0 | 7,150.0 | 1,219,500 |
| 2023/07/11 | 6,450.0 | 7,360.0 | 6,390.0 | 7,190.0 | 7,190.0 | 1,113,400 |
| 2023/07/10 | 6,820.0 | 6,830.0 | 6,410.0 | 6,490.0 | 6,490.0 | 465,600 |
| 2023/07/07 | 7,090.0 | 7,180.0 | 6,730.0 | 6,790.0 | 6,790.0 | 468,000 |
| 2023/07/06 | 6,800.0 | 7,240.0 | 6,800.0 | 7,040.0 | 7,040.0 | 600,800 |
| 2023/07/05 | 7,340.0 | 7,480.0 | 6,910.0 | 7,150.0 | 7,150.0 | 768,700 |
| 2023/07/04 | 7,700.0 | 7,870.0 | 7,230.0 | 7,490.0 | 7,490.0 | 1,373,600 |
| 2023/07/03 | 7,800.0 | 8,040.0 | 7,400.0 | 7,470.0 | 7,470.0 | 2,079,500 |
| 2023/06/30 | 6,920.0 | 7,780.0 | 6,680.0 | 7,610.0 | 7,610.0 | 3,532,300 |
| 2023/06/29 | 6,500.0 | 6,800.0 | 6,330.0 | 6,800.0 | 6,800.0 | 1,567,400 |
| 2023/06/28 | 7,250.0 | 7,360.0 | 6,330.0 | 6,420.0 | 6,420.0 | 1,467,800 |
| 2023/06/27 | 7,560.0 | 7,700.0 | 6,710.0 | 7,010.0 | 7,010.0 | 2,174,600 |
| 2023/06/26 | 7,580.0 | 7,980.0 | 7,150.0 | 7,480.0 | 7,480.0 | 2,003,000 |
| 2023/06/23 | 9,390.0 | 9,390.0 | 7,300.0 | 7,880.0 | 7,880.0 | 3,907,800 |
| 2023/06/22 | 9,410.0 | 10,300.0 | 8,300.0 | 8,790.0 | 8,790.0 | 9,215,900 |
| 2023/06/21 | 8,060.0 | 9,750.0 | 8,020.0 | 9,300.0 | 9,300.0 | 6,793,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＢＥＪＡの取引履歴を振り返りませんか？
ＡＢＥＪＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
